API tools faq
paste
Guest User

Untitled

a guest
Jul 16th, 2018
71
0
Never
Add comment
Not a member of Pastebin yet? Sign Up, it unlocks many cool features!
text 1.10 MB | None | 0 0
raw download clone embed print report
  1. {
  2. "AAPL": {
  3. "20180713 150000": {
  4. "140.0": {
  5. "_init_delta": null,
  6. "_init_iv": null,
  7. "alert": null,
  8. "bid_ask_width": null,
  9. "caiv": null,
  10. "call_ask_price": 51.6,
  11. "call_ask_size": 60,
  12. "call_bid_price": 51.4,
  13. "call_bid_size": 48,
  14. "call_open_interest": null,
  15. "call_volume": null,
  16. "cbiv": null,
  17. "cmiv": 0.0,
  18. "final_call_value": 51.46007969556132,
  19. "final_delta": 0.9999999999999066,
  20. "final_driftless_theta": -7.979586282208137e-08,
  21. "final_gamma": 4.6171895692782736e-12,
  22. "final_iv": 0.260170178969015,
  23. "final_phi": -5.828134419516573e-05,
  24. "final_put_value": 0.0,
  25. "final_rho": 4.261746060394912e-05,
  26. "final_theta": -0.007172598415507461,
  27. "final_vega": -1.3603060245334626e-11,
  28. "init_call_delta": 0.9999999999999754,
  29. "init_call_value": 51.46007969556083,
  30. "init_put_delta": 0.9999999999999754,
  31. "init_put_value": 0.0,
  32. "is_call": true,
  33. "orig_call_value": 51.46007969556124,
  34. "orig_iv": 2.4596658490265386,
  35. "orig_put_value": 0.0,
  36. "paiv": null,
  37. "pbiv": null,
  38. "pmiv": 0.0,
  39. "put_ask_price": 0.02,
  40. "put_ask_size": 155,
  41. "put_bid_price": null,
  42. "put_bid_size": null,
  43. "put_open_interest": null,
  44. "put_volume": null,
  45. "residual_rate": 0.0,
  46. "residual_rate_data": null,
  47. "residual_vol_data": null,
  48. "source": "OPRA_AAPL_1813G140_AAPL",
  49. "strike": 140.0,
  50. "timestamp": null
  51. },
  52. "145.0": {
  53. "_init_delta": null,
  54. "_init_iv": null,
  55. "alert": null,
  56. "bid_ask_width": null,
  57. "caiv": null,
  58. "call_ask_price": 46.55,
  59. "call_ask_size": 60,
  60. "call_bid_price": 46.4,
  61. "call_bid_size": 53,
  62. "call_open_interest": 4,
  63. "call_volume": 4,
  64. "cbiv": null,
  65. "cmiv": 0.0,
  66. "final_call_value": 46.46008254183127,
  67. "final_delta": 0.9999999999998801,
  68. "final_driftless_theta": -6.263902496968593e-08,
  69. "final_gamma": 8.026249437522128e-13,
  70. "final_iv": 0.2601427391829216,
  71. "final_phi": -5.827700988447759e-05,
  72. "final_put_value": 0.0,
  73. "final_rho": 4.4139632501782854e-05,
  74. "final_theta": -0.007428762789075025,
  75. "final_vega": 5.5778407351692704e-12,
  76. "init_call_delta": 0.9999999999998611,
  77. "init_call_value": 46.46008254183098,
  78. "init_put_delta": 0.9999999999998611,
  79. "init_put_value": 0.0,
  80. "is_call": true,
  81. "orig_call_value": 46.46008254183136,
  82. "orig_iv": 2.459665849024809,
  83. "orig_put_value": 0.0,
  84. "paiv": null,
  85. "pbiv": null,
  86. "pmiv": 0.0,
  87. "put_ask_price": 0.02,
  88. "put_ask_size": 145,
  89. "put_bid_price": null,
  90. "put_bid_size": null,
  91. "put_open_interest": null,
  92. "put_volume": null,
  93. "residual_rate": 0.0,
  94. "residual_rate_data": null,
  95. "residual_vol_data": null,
  96. "source": "OPRA_AAPL_1813G145_AAPL",
  97. "strike": 145.0,
  98. "timestamp": null
  99. },
  100. "150.0": {
  101. "_init_delta": null,
  102. "_init_iv": null,
  103. "alert": null,
  104. "bid_ask_width": null,
  105. "caiv": null,
  106. "call_ask_price": 41.55,
  107. "call_ask_size": 60,
  108. "call_bid_price": 41.4,
  109. "call_bid_size": 28,
  110. "call_open_interest": 4,
  111. "call_volume": 6,
  112. "cbiv": null,
  113. "cmiv": 0.0,
  114. "final_call_value": 41.46008538810139,
  115. "final_delta": 1.000000000000074,
  116. "final_driftless_theta": -6.202938613042746e-08,
  117. "final_gamma": -1.558695255730432e-12,
  118. "final_iv": 0.2601427391829216,
  119. "final_phi": -5.827686777593044e-05,
  120. "final_put_value": 0.0,
  121. "final_rho": 4.566170521217885e-05,
  122. "final_theta": -0.007684927016595833,
  123. "final_vega": 5.305750943209794e-12,
  124. "init_call_delta": 0.9999999999999744,
  125. "init_call_value": 41.46008538810115,
  126. "init_put_delta": 0.9999999999999744,
  127. "init_put_value": 0.0,
  128. "is_call": true,
  129. "orig_call_value": 41.460085388101454,
  130. "orig_iv": 2.4596658490326258,
  131. "orig_put_value": 0.0,
  132. "paiv": null,
  133. "pbiv": null,
  134. "pmiv": 0.0,
  135. "put_ask_price": 0.02,
  136. "put_ask_size": 140,
  137. "put_bid_price": null,
  138. "put_bid_size": null,
  139. "put_open_interest": null,
  140. "put_volume": null,
  141. "residual_rate": 0.0,
  142. "residual_rate_data": null,
  143. "residual_vol_data": null,
  144. "source": "OPRA_AAPL_1813G150_AAPL",
  145. "strike": 150.0,
  146. "timestamp": null
  147. },
  148. "152.5": {
  149. "_init_delta": null,
  150. "_init_iv": null,
  151. "alert": null,
  152. "bid_ask_width": null,
  153. "caiv": null,
  154. "call_ask_price": 39.2,
  155. "call_ask_size": 60,
  156. "call_bid_price": 38.9,
  157. "call_bid_size": 49,
  158. "call_open_interest": 1,
  159. "call_volume": 2,
  160. "cbiv": null,
  161. "cmiv": 0.0,
  162. "final_call_value": 38.96008681123646,
  163. "final_delta": 1.0000000000001392,
  164. "final_driftless_theta": -6.265960838654425e-08,
  165. "final_gamma": -1.5597153590363398e-12,
  166. "final_iv": 0.2601427391829216,
  167. "final_phi": -5.827693883020402e-05,
  168. "final_put_value": 0.0,
  169. "final_rho": 4.642273615715298e-05,
  170. "final_theta": -0.007813009154857234,
  171. "final_vega": 4.897616255270579e-12,
  172. "init_call_delta": 0.9999999999999754,
  173. "init_call_value": 38.96008681123621,
  174. "init_put_delta": 0.9999999999999754,
  175. "init_put_value": 0.0,
  176. "is_call": true,
  177. "orig_call_value": 38.9600868112365,
  178. "orig_iv": 2.4596658490326258,
  179. "orig_put_value": 0.0,
  180. "paiv": null,
  181. "pbiv": null,
  182. "pmiv": 0.0,
  183. "put_ask_price": 0.01,
  184. "put_ask_size": 118,
  185. "put_bid_price": null,
  186. "put_bid_size": null,
  187. "put_open_interest": 278,
  188. "put_volume": 100,
  189. "residual_rate": 0.0,
  190. "residual_rate_data": null,
  191. "residual_vol_data": null,
  192. "source": "OPRA_AAPL_1813G152.5_AAPL",
  193. "strike": 152.5,
  194. "timestamp": null
  195. },
  196. "155.0": {
  197. "_init_delta": null,
  198. "_init_iv": null,
  199. "alert": null,
  200. "bid_ask_width": null,
  201. "caiv": null,
  202. "call_ask_price": 36.75,
  203. "call_ask_size": 60,
  204. "call_bid_price": 36.4,
  205. "call_bid_size": 122,
  206. "call_open_interest": null,
  207. "call_volume": null,
  208. "cbiv": null,
  209. "cmiv": 0.0,
  210. "final_call_value": 36.46008823437151,
  211. "final_delta": 1.000000000000074,
  212. "final_driftless_theta": -6.295386224861223e-08,
  213. "final_gamma": -1.558695255730432e-12,
  214. "final_iv": 0.2601427391829216,
  215. "final_phi": -5.8276796721656865e-05,
  216. "final_put_value": 0.0,
  217. "final_rho": 4.718376890553506e-05,
  218. "final_theta": -0.0079410912606638,
  219. "final_vega": 4.217391775371888e-12,
  220. "init_call_delta": 0.9999999999999744,
  221. "init_call_value": 36.46008823437128,
  222. "init_put_delta": 0.9999999999999744,
  223. "init_put_value": 0.0,
  224. "is_call": true,
  225. "orig_call_value": 36.46008823437157,
  226. "orig_iv": 2.4596658490326258,
  227. "orig_put_value": 0.0,
  228. "paiv": null,
  229. "pbiv": null,
  230. "pmiv": 0.0,
  231. "put_ask_price": 0.02,
  232. "put_ask_size": 130,
  233. "put_bid_price": null,
  234. "put_bid_size": null,
  235. "put_open_interest": 352,
  236. "put_volume": 29,
  237. "residual_rate": 0.0,
  238. "residual_rate_data": null,
  239. "residual_vol_data": null,
  240. "source": "OPRA_AAPL_1813G155_AAPL",
  241. "strike": 155.0,
  242. "timestamp": null
  243. },
  244. "157.5": {
  245. "_init_delta": null,
  246. "_init_iv": null,
  247. "alert": null,
  248. "bid_ask_width": null,
  249. "caiv": null,
  250. "call_ask_price": 34.1,
  251. "call_ask_size": 33,
  252. "call_bid_price": 33.9,
  253. "call_bid_size": 69,
  254. "call_open_interest": 13,
  255. "call_volume": 31,
  256. "cbiv": null,
  257. "cmiv": 0.0,
  258. "final_call_value": 33.96008965750657,
  259. "final_delta": 1.0000000000000107,
  260. "final_driftless_theta": -6.326466327492784e-08,
  261. "final_gamma": 7.809233706858359e-13,
  262. "final_iv": 0.2601427391829216,
  263. "final_phi": -5.827665461310971e-05,
  264. "final_put_value": 0.0,
  265. "final_rho": 4.794480165391714e-05,
  266. "final_theta": -0.00806917338301753,
  267. "final_vega": 4.217391775371888e-12,
  268. "init_call_delta": 0.9999999999998629,
  269. "init_call_value": 33.96008965750636,
  270. "init_put_delta": 0.9999999999998629,
  271. "init_put_value": 0.0,
  272. "is_call": true,
  273. "orig_call_value": 33.96008965750663,
  274. "orig_iv": 2.4596658490326258,
  275. "orig_put_value": 0.0,
  276. "paiv": null,
  277. "pbiv": null,
  278. "pmiv": 0.0,
  279. "put_ask_price": 0.02,
  280. "put_ask_size": 138,
  281. "put_bid_price": null,
  282. "put_bid_size": null,
  283. "put_open_interest": 238,
  284. "put_volume": 224,
  285. "residual_rate": 0.0,
  286. "residual_rate_data": null,
  287. "residual_vol_data": null,
  288. "source": "OPRA_AAPL_1813G157.5_AAPL",
  289. "strike": 157.5,
  290. "timestamp": null
  291. },
  292. "160.0": {
  293. "_init_delta": null,
  294. "_init_iv": null,
  295. "alert": null,
  296. "bid_ask_width": null,
  297. "caiv": null,
  298. "call_ask_price": 31.55,
  299. "call_ask_size": 69,
  300. "call_bid_price": 31.4,
  301. "call_bid_size": 85,
  302. "call_open_interest": 7,
  303. "call_volume": 2,
  304. "cbiv": null,
  305. "cmiv": 0.0,
  306. "final_call_value": 31.460091080641636,
  307. "final_delta": 1.0000000000000095,
  308. "final_driftless_theta": -6.296000372619746e-08,
  309. "final_gamma": -3.6718436945592096e-13,
  310. "final_iv": 0.2601427391829216,
  311. "final_phi": -5.8276619085972925e-05,
  312. "final_put_value": 0.0,
  313. "final_rho": 4.870583800911514e-05,
  314. "final_theta": -0.008197255496937806,
  315. "final_vega": 4.081346879392149e-12,
  316. "init_call_delta": 0.9999999999999748,
  317. "init_call_value": 31.46009108064144,
  318. "init_put_delta": 0.9999999999999748,
  319. "init_put_value": 0.0,
  320. "is_call": true,
  321. "orig_call_value": 31.460091080641696,
  322. "orig_iv": 2.4596658490326258,
  323. "orig_put_value": 0.0,
  324. "paiv": null,
  325. "pbiv": null,
  326. "pmiv": 0.0,
  327. "put_ask_price": 0.01,
  328. "put_ask_size": 119,
  329. "put_bid_price": null,
  330. "put_bid_size": null,
  331. "put_open_interest": 627,
  332. "put_volume": 69,
  333. "residual_rate": 0.0,
  334. "residual_rate_data": null,
  335. "residual_vol_data": null,
  336. "source": "OPRA_AAPL_1813G160_AAPL",
  337. "strike": 160.0,
  338. "timestamp": null
  339. },
  340. "162.5": {
  341. "_init_delta": null,
  342. "_init_iv": null,
  343. "alert": null,
  344. "bid_ask_width": null,
  345. "caiv": null,
  346. "call_ask_price": 29.05,
  347. "call_ask_size": 58,
  348. "call_bid_price": 28.9,
  349. "call_bid_size": 63,
  350. "call_open_interest": 6,
  351. "call_volume": 10,
  352. "cbiv": null,
  353. "cmiv": 0.0,
  354. "final_call_value": 28.96009250377669,
  355. "final_delta": 1.0000000000000746,
  356. "final_driftless_theta": -6.41729119779628e-08,
  357. "final_gamma": -3.6517438781810634e-13,
  358. "final_iv": 0.2601427391829216,
  359. "final_phi": -5.827647697742577e-05,
  360. "final_put_value": 0.0,
  361. "final_rho": 4.946686534727334e-05,
  362. "final_theta": -0.008325337610858081,
  363. "final_vega": 3.809257087432673e-12,
  364. "init_call_delta": 0.9999999999999187,
  365. "init_call_value": 28.960092503776515,
  366. "init_put_delta": 0.9999999999999187,
  367. "init_put_value": 0.0,
  368. "is_call": true,
  369. "orig_call_value": 28.960092503776753,
  370. "orig_iv": 2.4596658490326258,
  371. "orig_put_value": 0.0,
  372. "paiv": null,
  373. "pbiv": null,
  374. "pmiv": 0.0,
  375. "put_ask_price": 0.02,
  376. "put_ask_size": 148,
  377. "put_bid_price": null,
  378. "put_bid_size": null,
  379. "put_open_interest": 91,
  380. "put_volume": 1,
  381. "residual_rate": 0.0,
  382. "residual_rate_data": null,
  383. "residual_vol_data": null,
  384. "source": "OPRA_AAPL_1813G162.5_AAPL",
  385. "strike": 162.5,
  386. "timestamp": null
  387. },
  388. "165.0": {
  389. "_init_delta": null,
  390. "_init_iv": null,
  391. "alert": null,
  392. "bid_ask_width": null,
  393. "caiv": null,
  394. "call_ask_price": 26.55,
  395. "call_ask_size": 69,
  396. "call_bid_price": 26.35,
  397. "call_bid_size": 193,
  398. "call_open_interest": 38,
  399. "call_volume": 1,
  400. "cbiv": null,
  401. "cmiv": 0.0,
  402. "final_call_value": 26.460093926911746,
  403. "final_delta": 1.0000000000001066,
  404. "final_driftless_theta": -6.403607675535797e-08,
  405. "final_gamma": -3.7703016517020223e-13,
  406. "final_iv": 0.2601427391829216,
  407. "final_phi": -5.827637039601541e-05,
  408. "final_put_value": 0.0,
  409. "final_rho": 5.022790080076736e-05,
  410. "final_theta": -0.008453419740845902,
  411. "final_vega": 3.401122399493458e-12,
  412. "init_call_delta": 1.000000000000031,
  413. "init_call_value": 26.460093926911583,
  414. "init_put_delta": 1.000000000000031,
  415. "init_put_value": 0.0,
  416. "is_call": true,
  417. "orig_call_value": 26.46009392691181,
  418. "orig_iv": 2.4596658490326258,
  419. "orig_put_value": 0.0,
  420. "paiv": null,
  421. "pbiv": null,
  422. "pmiv": 0.0,
  423. "put_ask_price": 0.02,
  424. "put_ask_size": 130,
  425. "put_bid_price": null,
  426. "put_bid_size": null,
  427. "put_open_interest": 364,
  428. "put_volume": 3,
  429. "residual_rate": 0.0,
  430. "residual_rate_data": null,
  431. "residual_vol_data": null,
  432. "source": "OPRA_AAPL_1813G165_AAPL",
  433. "strike": 165.0,
  434. "timestamp": null
  435. },
  436. "167.5": {
  437. "_init_delta": null,
  438. "_init_iv": null,
  439. "alert": null,
  440. "bid_ask_width": null,
  441. "caiv": null,
  442. "call_ask_price": 24.05,
  443. "call_ask_size": 231,
  444. "call_bid_price": 23.9,
  445. "call_bid_size": 215,
  446. "call_open_interest": 2,
  447. "call_volume": 30,
  448. "cbiv": null,
  449. "cmiv": 0.0,
  450. "final_call_value": 23.96009535004682,
  451. "final_delta": 1.0000000000001066,
  452. "final_driftless_theta": -6.480978220940052e-08,
  453. "final_gamma": -9.748107024322729e-13,
  454. "final_iv": 0.2601427391829216,
  455. "final_phi": -5.827647697742577e-05,
  456. "final_put_value": 0.0,
  457. "final_rho": 5.0988930844037504e-05,
  458. "final_theta": -0.008581501870833723,
  459. "final_vega": 3.1290326075339816e-12,
  460. "init_call_delta": 0.9999999999999187,
  461. "init_call_value": 23.960095350046664,
  462. "init_put_delta": 0.9999999999999187,
  463. "init_put_value": 0.0,
  464. "is_call": true,
  465. "orig_call_value": 23.960095350046874,
  466. "orig_iv": 2.4596658490326258,
  467. "orig_put_value": 2.368850167473538e-31,
  468. "paiv": null,
  469. "pbiv": null,
  470. "pmiv": 0.0,
  471. "put_ask_price": 0.02,
  472. "put_ask_size": 141,
  473. "put_bid_price": null,
  474. "put_bid_size": null,
  475. "put_open_interest": 1177,
  476. "put_volume": 2,
  477. "residual_rate": 0.0,
  478. "residual_rate_data": null,
  479. "residual_vol_data": null,
  480. "source": "OPRA_AAPL_1813G167.5_AAPL",
  481. "strike": 167.5,
  482. "timestamp": null
  483. },
  484. "170.0": {
  485. "_init_delta": null,
  486. "_init_iv": null,
  487. "alert": null,
  488. "bid_ask_width": null,
  489. "caiv": null,
  490. "call_ask_price": 21.55,
  491. "call_ask_size": 207,
  492. "call_bid_price": 21.4,
  493. "call_bid_size": 240,
  494. "call_open_interest": 2782,
  495. "call_volume": 12,
  496. "cbiv": null,
  497. "cmiv": 0.0,
  498. "final_call_value": 21.460096773181878,
  499. "final_delta": 1.000000000000075,
  500. "final_driftless_theta": -6.464892560404367e-08,
  501. "final_gamma": -9.639448034120837e-13,
  502. "final_iv": 0.2601427391829216,
  503. "final_phi": -5.827633486887862e-05,
  504. "final_put_value": 0.0,
  505. "final_rho": 5.174996629753153e-05,
  506. "final_theta": -0.008709583976800161,
  507. "final_vega": 3.1290326075339816e-12,
  508. "init_call_delta": 0.9999999999999466,
  509. "init_call_value": 21.46009677318175,
  510. "init_put_delta": 0.9999999999999466,
  511. "init_put_value": 0.0,
  512. "is_call": true,
  513. "orig_call_value": 21.46009677318194,
  514. "orig_iv": 2.4596658490326258,
  515. "orig_put_value": 1.3626687618868786e-22,
  516. "paiv": null,
  517. "pbiv": null,
  518. "pmiv": 0.0,
  519. "put_ask_price": 0.01,
  520. "put_ask_size": 536,
  521. "put_bid_price": null,
  522. "put_bid_size": null,
  523. "put_open_interest": 2810,
  524. "put_volume": 9,
  525. "residual_rate": 0.0,
  526. "residual_rate_data": null,
  527. "residual_vol_data": null,
  528. "source": "OPRA_AAPL_1813G170_AAPL",
  529. "strike": 170.0,
  530. "timestamp": null
  531. },
  532. "172.5": {
  533. "_init_delta": null,
  534. "_init_iv": null,
  535. "alert": null,
  536. "bid_ask_width": null,
  537. "caiv": null,
  538. "call_ask_price": 19.05,
  539. "call_ask_size": 192,
  540. "call_bid_price": 18.9,
  541. "call_bid_size": 229,
  542. "call_open_interest": 39,
  543. "call_volume": 32,
  544. "cbiv": null,
  545. "cmiv": 0.0,
  546. "final_call_value": 18.96009819631694,
  547. "final_delta": 1.000000000000074,
  548. "final_driftless_theta": -6.480765010547027e-08,
  549. "final_gamma": -3.7703016517020223e-13,
  550. "final_iv": 0.2601427391829216,
  551. "final_phi": -5.8276263814605045e-05,
  552. "final_put_value": 0.0,
  553. "final_rho": 5.2510999947617584e-05,
  554. "final_theta": -0.008837666098834147,
  555. "final_vega": 2.720897919594766e-12,
  556. "init_call_delta": 0.9999999999999744,
  557. "init_call_value": 18.96009819631682,
  558. "init_put_delta": 0.9999999999999744,
  559. "init_put_value": 0.0,
  560. "is_call": true,
  561. "orig_call_value": 18.960098196317006,
  562. "orig_iv": 2.4596658490326258,
  563. "orig_put_value": 4.016134175389113e-17,
  564. "paiv": null,
  565. "pbiv": null,
  566. "pmiv": 0.0,
  567. "put_ask_price": 0.01,
  568. "put_ask_size": 536,
  569. "put_bid_price": null,
  570. "put_bid_size": null,
  571. "put_open_interest": 1809,
  572. "put_volume": 16,
  573. "residual_rate": 0.0,
  574. "residual_rate_data": null,
  575. "residual_vol_data": null,
  576. "source": "OPRA_AAPL_1813G172.5_AAPL",
  577. "strike": 172.5,
  578. "timestamp": null
  579. },
  580. "175.0": {
  581. "_init_delta": null,
  582. "_init_iv": null,
  583. "alert": null,
  584. "bid_ask_width": null,
  585. "caiv": null,
  586. "call_ask_price": 16.55,
  587. "call_ask_size": 318,
  588. "call_bid_price": 16.4,
  589. "call_bid_size": 283,
  590. "call_open_interest": 334,
  591. "call_volume": 101,
  592. "cbiv": null,
  593. "cmiv": 0.0,
  594. "final_call_value": 16.46009961945201,
  595. "final_delta": 1.000000000000074,
  596. "final_driftless_theta": -6.512608521997246e-08,
  597. "final_gamma": 1.3776838046419985e-12,
  598. "final_iv": 0.2601427391829216,
  599. "final_phi": -5.827622828746826e-05,
  600. "final_put_value": 0.0,
  601. "final_rho": 5.3272032695999676e-05,
  602. "final_theta": -0.008965748228821967,
  603. "final_vega": 2.4488081276352897e-12,
  604. "init_call_delta": 0.9999999999999466,
  605. "init_call_value": 16.4600996194519,
  606. "init_put_delta": 0.9999999999999466,
  607. "init_put_value": 0.0,
  608. "is_call": true,
  609. "orig_call_value": 16.46009961945287,
  610. "orig_iv": 2.4596658490326258,
  611. "orig_put_value": 7.98700100241892e-13,
  612. "paiv": null,
  613. "pbiv": null,
  614. "pmiv": 0.0,
  615. "put_ask_price": 0.01,
  616. "put_ask_size": 551,
  617. "put_bid_price": null,
  618. "put_bid_size": null,
  619. "put_open_interest": 3708,
  620. "put_volume": 40,
  621. "residual_rate": 0.0,
  622. "residual_rate_data": null,
  623. "residual_vol_data": null,
  624. "source": "OPRA_AAPL_1813G175_AAPL",
  625. "strike": 175.0,
  626. "timestamp": null
  627. },
  628. "177.5": {
  629. "_init_delta": null,
  630. "_init_iv": null,
  631. "alert": null,
  632. "bid_ask_width": null,
  633. "caiv": null,
  634. "call_ask_price": 14.05,
  635. "call_ask_size": 213,
  636. "call_bid_price": 13.9,
  637. "call_bid_size": 186,
  638. "call_open_interest": 675,
  639. "call_volume": 67,
  640. "cbiv": null,
  641. "cmiv": 0.0,
  642. "final_call_value": 13.960101042587064,
  643. "final_delta": 1.0000000000000742,
  644. "final_driftless_theta": -6.550449105510154e-08,
  645. "final_gamma": -7.474715364088818e-14,
  646. "final_iv": 0.2601427391829216,
  647. "final_phi": -5.827612170605789e-05,
  648. "final_put_value": 0.0,
  649. "final_rho": 5.4033064993529766e-05,
  650. "final_theta": -0.009093830342902115,
  651. "final_vega": 2.0406734396960745e-12,
  652. "init_call_delta": 0.9999999999999748,
  653. "init_call_value": 13.960101042586972,
  654. "init_put_delta": 0.9999999999999748,
  655. "init_put_value": 0.0,
  656. "is_call": true,
  657. "orig_call_value": 13.960101044565183,
  658. "orig_iv": 2.4596658490326258,
  659. "orig_put_value": 1.9780617590940595e-09,
  660. "paiv": null,
  661. "pbiv": null,
  662. "pmiv": 0.0,
  663. "put_ask_price": 0.01,
  664. "put_ask_size": 501,
  665. "put_bid_price": null,
  666. "put_bid_size": null,
  667. "put_open_interest": 3144,
  668. "put_volume": 100,
  669. "residual_rate": 0.0,
  670. "residual_rate_data": null,
  671. "residual_vol_data": null,
  672. "source": "OPRA_AAPL_1813G177.5_AAPL",
  673. "strike": 177.5,
  674. "timestamp": null
  675. },
  676. "180.0": {
  677. "_init_delta": null,
  678. "_init_iv": null,
  679. "alert": null,
  680. "bid_ask_width": null,
  681. "caiv": null,
  682. "call_ask_price": 11.55,
  683. "call_ask_size": 174,
  684. "call_bid_price": 11.4,
  685. "call_bid_size": 210,
  686. "call_open_interest": 1731,
  687. "call_volume": 384,
  688. "cbiv": null,
  689. "cmiv": 0.0,
  690. "final_call_value": 11.46010246572213,
  691. "final_delta": 1.0000000000001068,
  692. "final_driftless_theta": -6.565907876577042e-08,
  693. "final_gamma": -8.357284604926137e-14,
  694. "final_iv": 0.2601427391829216,
  695. "final_phi": -5.827612170605789e-05,
  696. "final_put_value": 0.0,
  697. "final_rho": 5.479409864361582e-05,
  698. "final_theta": -0.009221912460799309,
  699. "final_vega": 1.9046285437163363e-12,
  700. "init_call_delta": 0.9999999999999888,
  701. "init_call_value": 11.460102465722048,
  702. "init_put_delta": 0.9999999999999888,
  703. "init_put_value": 0.0,
  704. "is_call": true,
  705. "orig_call_value": 11.460103397260228,
  706. "orig_iv": 2.4596658490326258,
  707. "orig_put_value": 9.315402259860412e-07,
  708. "paiv": null,
  709. "pbiv": null,
  710. "pmiv": 0.0,
  711. "put_ask_price": 0.01,
  712. "put_ask_size": 447,
  713. "put_bid_price": 0.01,
  714. "put_bid_size": 16,
  715. "put_open_interest": 6753,
  716. "put_volume": 202,
  717. "residual_rate": 0.0,
  718. "residual_rate_data": null,
  719. "residual_vol_data": null,
  720. "source": "OPRA_AAPL_1813G180_AAPL",
  721. "strike": 180.0,
  722. "timestamp": null
  723. },
  724. "182.5": {
  725. "_init_delta": null,
  726. "_init_iv": null,
  727. "alert": null,
  728. "bid_ask_width": null,
  729. "caiv": null,
  730. "call_ask_price": 9,
  731. "call_ask_size": 117,
  732. "call_bid_price": 8.9,
  733. "call_bid_size": 311,
  734. "call_open_interest": 1547,
  735. "call_volume": 309,
  736. "cbiv": null,
  737. "cmiv": 0.0,
  738. "final_call_value": 8.960103888857187,
  739. "final_delta": 1.0000000000000906,
  740. "final_driftless_theta": -6.589765857251813e-08,
  741. "final_gamma": -3.7703016517020223e-13,
  742. "final_iv": 0.2601427391829216,
  743. "final_phi": -5.827592630680556e-05,
  744. "final_put_value": 0.0,
  745. "final_rho": 5.5555131842849896e-05,
  746. "final_theta": -0.009349994586810212,
  747. "final_vega": 1.598527527761925e-12,
  748. "init_call_delta": 1.0000000000000027,
  749. "init_call_value": 8.960103888857123,
  750. "init_put_delta": 0.9921945213061923,
  751. "init_put_value": 0.010021587253917464,
  752. "is_call": true,
  753. "orig_call_value": 8.960217485402325,
  754. "orig_iv": 2.4596658490326258,
  755. "orig_put_value": 0.00011359682945519049,
  756. "paiv": 3.6298497570365225,
  757. "pbiv": 3.6298497570365225,
  758. "pmiv": 3.6298497570365225,
  759. "put_ask_price": 0.01,
  760. "put_ask_size": 829,
  761. "put_bid_price": 0.01,
  762. "put_bid_size": 7,
  763. "put_open_interest": 5634,
  764. "put_volume": 946,
  765. "residual_rate": 0.0,
  766. "residual_rate_data": null,
  767. "residual_vol_data": null,
  768. "source": "OPRA_AAPL_1813G182.5_AAPL",
  769. "strike": 182.5,
  770. "timestamp": null
  771. },
  772. "185.0": {
  773. "_init_delta": null,
  774. "_init_iv": null,
  775. "alert": null,
  776. "bid_ask_width": null,
  777. "caiv": 3.860189581999898,
  778. "call_ask_price": 6.55,
  779. "call_ask_size": 341,
  780. "call_bid_price": 6.4,
  781. "call_bid_size": 234,
  782. "call_open_interest": 3897,
  783. "call_volume": 2949,
  784. "cbiv": null,
  785. "cmiv": 3.860189581999898,
  786. "final_call_value": 6.460105311992249,
  787. "final_delta": 1.0000000000000826,
  788. "final_driftless_theta": -6.638980205525786e-08,
  789. "final_gamma": -7.915999984507476e-14,
  790. "final_iv": 0.2601427391829216,
  791. "final_phi": -5.827587301610038e-05,
  792. "final_put_value": 0.0,
  793. "final_rho": 5.631616346410201e-05,
  794. "final_theta": -0.009478076700810424,
  795. "final_vega": 1.343443347799916e-12,
  796. "init_call_delta": 0.9482040783784649,
  797. "init_call_value": 6.550000000943304,
  798. "init_put_delta": 0.9898182554237036,
  799. "init_put_value": 0.010000000170346204,
  800. "is_call": true,
  801. "orig_call_value": 6.464615189461313,
  802. "orig_iv": 2.4596658490326258,
  803. "orig_put_value": 0.004509890188223482,
  804. "paiv": 2.7059335790137906,
  805. "pbiv": 2.7059335790137906,
  806. "pmiv": 2.7059335790137906,
  807. "put_ask_price": 0.01,
  808. "put_ask_size": 521,
  809. "put_bid_price": 0.01,
  810. "put_bid_size": 20,
  811. "put_open_interest": 16179,
  812. "put_volume": 3087,
  813. "residual_rate": 0.0,
  814. "residual_rate_data": null,
  815. "residual_vol_data": null,
  816. "source": "OPRA_AAPL_1813G185_AAPL",
  817. "strike": 185.0,
  818. "timestamp": null
  819. },
  820. "187.5": {
  821. "_init_delta": null,
  822. "_init_iv": null,
  823. "alert": null,
  824. "bid_ask_width": null,
  825. "caiv": 2.61622850471745,
  826. "call_ask_price": 4.05,
  827. "call_ask_size": 282,
  828. "call_bid_price": 3.9,
  829. "call_bid_size": 228,
  830. "call_open_interest": 7651,
  831. "call_volume": 4673,
  832. "cbiv": null,
  833. "cmiv": 2.61622850471745,
  834. "final_call_value": 3.9601067351274946,
  835. "final_delta": 0.9999999999999813,
  836. "final_driftless_theta": -6.552960351150813e-08,
  837. "final_gamma": -1.0595547457348077e-11,
  838. "final_iv": 0.2594116611166248,
  839. "final_phi": -5.827600624286333e-05,
  840. "final_put_value": 0.0,
  841. "final_rho": 5.707720229898594e-05,
  842. "final_theta": -0.009606158676522846,
  843. "final_vega": 6.309740775046817e-13,
  844. "init_call_delta": 0.9276573084045557,
  845. "init_call_value": 4.050000018759801,
  846. "init_put_delta": 0.9849760357013546,
  847. "init_put_value": 0.010000014819429378,
  848. "is_call": true,
  849. "orig_call_value": 4.028654936805389,
  850. "orig_iv": 2.45966584903141,
  851. "orig_put_value": 0.06854842352284514,
  852. "paiv": 1.7572156067622862,
  853. "pbiv": 1.7572156067622862,
  854. "pmiv": 1.7572156067622862,
  855. "put_ask_price": 0.01,
  856. "put_ask_size": 431,
  857. "put_bid_price": 0.01,
  858. "put_bid_size": 4,
  859. "put_open_interest": 12814,
  860. "put_volume": 6258,
  861. "residual_rate": 0.0,
  862. "residual_rate_data": null,
  863. "residual_vol_data": null,
  864. "source": "OPRA_AAPL_1813G187.5_AAPL",
  865. "strike": 187.5,
  866. "timestamp": null
  867. },
  868. "190.0": {
  869. "_init_delta": null,
  870. "_init_iv": null,
  871. "alert": null,
  872. "bid_ask_width": null,
  873. "caiv": 0.9362154598024709,
  874. "call_ask_price": 1.49,
  875. "call_ask_size": 71,
  876. "call_bid_price": 1.45,
  877. "call_bid_size": 9,
  878. "call_open_interest": 16722,
  879. "call_volume": 24362,
  880. "cbiv": null,
  881. "cmiv": 0.9362154598024709,
  882. "final_call_value": 1.4601081589090914,
  883. "final_delta": 0.9999999863960478,
  884. "final_driftless_theta": -9.969916065020726e-07,
  885. "final_gamma": 2.8076797184557276e-07,
  886. "final_iv": 0.2568544562607441,
  887. "final_phi": -5.827562654658891e-05,
  888. "final_put_value": 6.46362686630918e-10,
  889. "final_rho": 5.7838228904509663e-05,
  890. "final_theta": -0.00973517091623548,
  891. "final_vega": 9.404117556855114e-10,
  892. "init_call_delta": 0.9317802551459169,
  893. "init_call_value": 1.4900000035273062,
  894. "init_put_delta": 0.9680386546498965,
  895. "init_put_value": 0.01000000030889738,
  896. "is_call": true,
  897. "orig_call_value": 1.923555167068206,
  898. "orig_iv": 2.4596649621390765,
  899. "orig_put_value": 0.46344872735750453,
  900. "paiv": 0.7523740823668766,
  901. "pbiv": 0.7523740823668766,
  902. "pmiv": 0.7523740823668766,
  903. "put_ask_price": 0.01,
  904. "put_ask_size": 757,
  905. "put_bid_price": 0.01,
  906. "put_bid_size": 10,
  907. "put_open_interest": 11528,
  908. "put_volume": 13620,
  909. "residual_rate": 0.0,
  910. "residual_rate_data": null,
  911. "residual_vol_data": null,
  912. "source": "OPRA_AAPL_1813G190_AAPL",
  913. "strike": 190.0,
  914. "timestamp": null
  915. },
  916. "192.5": {
  917. "_init_delta": null,
  918. "_init_iv": null,
  919. "alert": null,
  920. "bid_ask_width": 0.0,
  921. "caiv": 0.5658513173211766,
  922. "call_ask_price": 0.01,
  923. "call_ask_size": 792,
  924. "call_bid_price": 0.01,
  925. "call_bid_size": 79,
  926. "call_open_interest": 24771,
  927. "call_volume": 28802,
  928. "cbiv": 0.5658513173211766,
  929. "cmiv": 0.5658513173211766,
  930. "final_call_value": 3.026425917877343e-18,
  931. "final_delta": 1.754073635470931e-16,
  932. "final_driftless_theta": -8.355684152984574e-15,
  933. "final_gamma": 1.0104002038333933e-14,
  934. "final_iv": 0.12832984536395137,
  935. "final_phi": -1.0221997698909879e-20,
  936. "final_put_value": 1.0400000000000205,
  937. "final_rho": 1.0222293704585088e-20,
  938. "final_theta": -8.357404565015056e-15,
  939. "final_vega": 2.7570989919212056e-17,
  940. "init_call_delta": 0.04107989773116954,
  941. "init_call_value": 0.010000000257819297,
  942. "init_put_delta": 0.0662213961578086,
  943. "init_put_value": 1.0600000658942372,
  944. "is_call": true,
  945. "orig_call_value": 0.2648138081224548,
  946. "orig_iv": 1.556517902431645,
  947. "orig_put_value": 1.3047131266995466,
  948. "paiv": 0.6537862925678319,
  949. "pbiv": null,
  950. "pmiv": 0.6537862925678319,
  951. "put_ask_price": 1.06,
  952. "put_ask_size": 25,
  953. "put_bid_price": 0.99,
  954. "put_bid_size": 112,
  955. "put_open_interest": 6102,
  956. "put_volume": 9363,
  957. "residual_rate": 0.0,
  958. "residual_rate_data": null,
  959. "residual_vol_data": null,
  960. "source": "OPRA_AAPL_1813G192.5_AAPL",
  961. "strike": 192.5,
  962. "timestamp": null
  963. },
  964. "195.0": {
  965. "_init_delta": null,
  966. "_init_iv": null,
  967. "alert": null,
  968. "bid_ask_width": 0.0,
  969. "caiv": 1.5654322066586954,
  970. "call_ask_price": 0.01,
  971. "call_ask_size": 1450,
  972. "call_bid_price": 0.01,
  973. "call_bid_size": 104,
  974. "call_open_interest": 13196,
  975. "call_volume": 3579,
  976. "cbiv": 1.5654322066586954,
  977. "cmiv": 1.5654322066586954,
  978. "final_call_value": 0.0,
  979. "final_delta": 0.0,
  980. "final_driftless_theta": 0.0,
  981. "final_gamma": 0.0,
  982. "final_iv": 0.11613995172855544,
  983. "final_phi": 0.0,
  984. "final_put_value": 3.539999999999949,
  985. "final_rho": 0.0,
  986. "final_theta": 0.0,
  987. "final_vega": 0.0,
  988. "init_call_delta": 0.016757523315051027,
  989. "init_call_value": 0.01000000031958559,
  990. "init_put_delta": 0.06126484719766614,
  991. "init_put_value": 3.6000000062600432,
  992. "is_call": true,
  993. "orig_call_value": 0.0096242442070667,
  994. "orig_iv": 1.5565179024316436,
  995. "orig_put_value": 3.549547000254376,
  996. "paiv": 2.146762409049401,
  997. "pbiv": null,
  998. "pmiv": 2.146762409049401,
  999. "put_ask_price": 3.6,
  1000. "put_ask_size": 142,
  1001. "put_bid_price": 3.5,
  1002. "put_bid_size": 129,
  1003. "put_open_interest": 547,
  1004. "put_volume": 250,
  1005. "residual_rate": 0.0,
  1006. "residual_rate_data": null,
  1007. "residual_vol_data": null,
  1008. "source": "OPRA_AAPL_1813G195_AAPL",
  1009. "strike": 195.0,
  1010. "timestamp": null
  1011. },
  1012. "197.5": {
  1013. "_init_delta": null,
  1014. "_init_iv": null,
  1015. "alert": null,
  1016. "bid_ask_width": 0.0,
  1017. "caiv": 2.470008482137242,
  1018. "call_ask_price": 0.01,
  1019. "call_ask_size": 460,
  1020. "call_bid_price": 0.01,
  1021. "call_bid_size": 3,
  1022. "call_open_interest": 4920,
  1023. "call_volume": 156,
  1024. "cbiv": 2.470008482137242,
  1025. "cmiv": 2.470008482137242,
  1026. "final_call_value": 0.0,
  1027. "final_delta": 0.0,
  1028. "final_driftless_theta": 0.0,
  1029. "final_gamma": 0.0,
  1030. "final_iv": 0.11613995172855544,
  1031. "final_phi": 0.0,
  1032. "final_put_value": 6.0399999999999485,
  1033. "final_rho": 0.0,
  1034. "final_theta": 0.0,
  1035. "final_vega": 0.0,
  1036. "init_call_delta": 0.011146031968048545,
  1037. "init_call_value": 0.010000035936739269,
  1038. "init_put_delta": 0.04275039155500737,
  1039. "init_put_value": 6.100000003680874,
  1040. "is_call": true,
  1041. "orig_call_value": 5.1397778469132556e-05,
  1042. "orig_iv": 1.5565179024316436,
  1043. "orig_put_value": 6.04002419165109,
  1044. "paiv": 3.2662091945221596,
  1045. "pbiv": null,
  1046. "pmiv": 3.2662091945221596,
  1047. "put_ask_price": 6.1,
  1048. "put_ask_size": 103,
  1049. "put_bid_price": 5.95,
  1050. "put_bid_size": 243,
  1051. "put_open_interest": 120,
  1052. "put_volume": 28,
  1053. "residual_rate": 0.0,
  1054. "residual_rate_data": null,
  1055. "residual_vol_data": null,
  1056. "source": "OPRA_AAPL_1813G197.5_AAPL",
  1057. "strike": 197.5,
  1058. "timestamp": null
  1059. },
  1060. "200.0": {
  1061. "_init_delta": null,
  1062. "_init_iv": null,
  1063. "alert": null,
  1064. "bid_ask_width": null,
  1065. "caiv": 3.3214032985751056,
  1066. "call_ask_price": 0.01,
  1067. "call_ask_size": 779,
  1068. "call_bid_price": null,
  1069. "call_bid_size": null,
  1070. "call_open_interest": 4617,
  1071. "call_volume": 12,
  1072. "cbiv": null,
  1073. "cmiv": 3.3214032985751056,
  1074. "final_call_value": 0.0,
  1075. "final_delta": 0.0,
  1076. "final_driftless_theta": 0.0,
  1077. "final_gamma": 0.0,
  1078. "final_iv": 0.11613995172855544,
  1079. "final_phi": 0.0,
  1080. "final_put_value": 8.53999999999995,
  1081. "final_rho": 0.0,
  1082. "final_theta": 0.0,
  1083. "final_vega": 0.0,
  1084. "init_call_delta": 0.00853046456377704,
  1085. "init_call_value": 0.010000045353215813,
  1086. "init_put_delta": 0.00853046456377704,
  1087. "init_put_value": 8.549925001834314,
  1088. "is_call": true,
  1089. "orig_call_value": 2.913559548345064e-08,
  1090. "orig_iv": 1.5565179024316436,
  1091. "orig_put_value": 8.539999999999935,
  1092. "paiv": null,
  1093. "pbiv": null,
  1094. "pmiv": 0.0,
  1095. "put_ask_price": 8.6,
  1096. "put_ask_size": 162,
  1097. "put_bid_price": 8.45,
  1098. "put_bid_size": 419,
  1099. "put_open_interest": 623,
  1100. "put_volume": 528,
  1101. "residual_rate": 0.0,
  1102. "residual_rate_data": null,
  1103. "residual_vol_data": null,
  1104. "source": "OPRA_AAPL_1813G200_AAPL",
  1105. "strike": 200.0,
  1106. "timestamp": null
  1107. },
  1108. "202.5": {
  1109. "_init_delta": null,
  1110. "_init_iv": null,
  1111. "alert": null,
  1112. "bid_ask_width": null,
  1113. "caiv": null,
  1114. "call_ask_price": 0.01,
  1115. "call_ask_size": 815,
  1116. "call_bid_price": null,
  1117. "call_bid_size": null,
  1118. "call_open_interest": 1263,
  1119. "call_volume": 2,
  1120. "cbiv": null,
  1121. "cmiv": 0.0,
  1122. "final_call_value": 0.0,
  1123. "final_delta": 0.0,
  1124. "final_driftless_theta": 0.0,
  1125. "final_gamma": 0.0,
  1126. "final_iv": 0.11613995172855544,
  1127. "final_phi": 0.0,
  1128. "final_put_value": 11.03999999999995,
  1129. "final_rho": 0.0,
  1130. "final_theta": 0.0,
  1131. "final_vega": 0.0,
  1132. "init_call_delta": 0.0,
  1133. "init_call_value": 0.0,
  1134. "init_put_delta": 0.0,
  1135. "init_put_value": 11.04000000000002,
  1136. "is_call": true,
  1137. "orig_call_value": 1.2882410745881826e-12,
  1138. "orig_iv": 1.5565179024316436,
  1139. "orig_put_value": 11.039999999999937,
  1140. "paiv": null,
  1141. "pbiv": null,
  1142. "pmiv": 0.0,
  1143. "put_ask_price": 11.45,
  1144. "put_ask_size": 3,
  1145. "put_bid_price": 10.95,
  1146. "put_bid_size": 55,
  1147. "put_open_interest": 5,
  1148. "put_volume": 21,
  1149. "residual_rate": 0.0,
  1150. "residual_rate_data": null,
  1151. "residual_vol_data": null,
  1152. "source": "OPRA_AAPL_1813G202.5_AAPL",
  1153. "strike": 202.5,
  1154. "timestamp": null
  1155. },
  1156. "205.0": {
  1157. "_init_delta": null,
  1158. "_init_iv": null,
  1159. "alert": null,
  1160. "bid_ask_width": null,
  1161. "caiv": null,
  1162. "call_ask_price": 0.01,
  1163. "call_ask_size": 724,
  1164. "call_bid_price": null,
  1165. "call_bid_size": null,
  1166. "call_open_interest": 2081,
  1167. "call_volume": 1,
  1168. "cbiv": null,
  1169. "cmiv": 0.0,
  1170. "final_call_value": 0.0,
  1171. "final_delta": 0.0,
  1172. "final_driftless_theta": 0.0,
  1173. "final_gamma": 0.0,
  1174. "final_iv": 0.11613995172855544,
  1175. "final_phi": 0.0,
  1176. "final_put_value": 13.53999999999995,
  1177. "final_rho": 0.0,
  1178. "final_theta": 0.0,
  1179. "final_vega": 0.0,
  1180. "init_call_delta": 0.0,
  1181. "init_call_value": 0.0,
  1182. "init_put_delta": 0.0,
  1183. "init_put_value": 13.54000000000002,
  1184. "is_call": true,
  1185. "orig_call_value": 1.7929360301890043e-18,
  1186. "orig_iv": 1.5565179024316436,
  1187. "orig_put_value": 13.539999999999937,
  1188. "paiv": null,
  1189. "pbiv": null,
  1190. "pmiv": 0.0,
  1191. "put_ask_price": 13.65,
  1192. "put_ask_size": 163,
  1193. "put_bid_price": 13.45,
  1194. "put_bid_size": 351,
  1195. "put_open_interest": 43,
  1196. "put_volume": 34,
  1197. "residual_rate": 0.0,
  1198. "residual_rate_data": null,
  1199. "residual_vol_data": null,
  1200. "source": "OPRA_AAPL_1813G205_AAPL",
  1201. "strike": 205.0,
  1202. "timestamp": null
  1203. },
  1204. "207.5": {
  1205. "_init_delta": null,
  1206. "_init_iv": null,
  1207. "alert": null,
  1208. "bid_ask_width": null,
  1209. "caiv": null,
  1210. "call_ask_price": 0.01,
  1211. "call_ask_size": 114,
  1212. "call_bid_price": null,
  1213. "call_bid_size": null,
  1214. "call_open_interest": 347,
  1215. "call_volume": 42,
  1216. "cbiv": null,
  1217. "cmiv": 0.0,
  1218. "final_call_value": 0.0,
  1219. "final_delta": 0.0,
  1220. "final_driftless_theta": 0.0,
  1221. "final_gamma": 0.0,
  1222. "final_iv": 0.11613995172855544,
  1223. "final_phi": 0.0,
  1224. "final_put_value": 16.03999999999995,
  1225. "final_rho": 0.0,
  1226. "final_theta": 0.0,
  1227. "final_vega": 0.0,
  1228. "init_call_delta": 0.0,
  1229. "init_call_value": 0.0,
  1230. "init_put_delta": 0.0,
  1231. "init_put_value": 16.04000000000002,
  1232. "is_call": true,
  1233. "orig_call_value": 9.561981984360516e-27,
  1234. "orig_iv": 1.5565179024316436,
  1235. "orig_put_value": 16.039999999999935,
  1236. "paiv": null,
  1237. "pbiv": null,
  1238. "pmiv": 0.0,
  1239. "put_ask_price": 16.3,
  1240. "put_ask_size": 151,
  1241. "put_bid_price": 15.95,
  1242. "put_bid_size": 116,
  1243. "put_open_interest": 21,
  1244. "put_volume": 10,
  1245. "residual_rate": 0.0,
  1246. "residual_rate_data": null,
  1247. "residual_vol_data": null,
  1248. "source": "OPRA_AAPL_1813G207.5_AAPL",
  1249. "strike": 207.5,
  1250. "timestamp": null
  1251. },
  1252. "210.0": {
  1253. "_init_delta": null,
  1254. "_init_iv": null,
  1255. "alert": null,
  1256. "bid_ask_width": null,
  1257. "caiv": null,
  1258. "call_ask_price": 0.01,
  1259. "call_ask_size": 118,
  1260. "call_bid_price": null,
  1261. "call_bid_size": null,
  1262. "call_open_interest": 667,
  1263. "call_volume": 6,
  1264. "cbiv": null,
  1265. "cmiv": 0.0,
  1266. "final_call_value": 0.0,
  1267. "final_delta": 0.0,
  1268. "final_driftless_theta": 0.0,
  1269. "final_gamma": 0.0,
  1270. "final_iv": 0.11613995172855544,
  1271. "final_phi": 0.0,
  1272. "final_put_value": 18.53999999999995,
  1273. "final_rho": 0.0,
  1274. "final_theta": 0.0,
  1275. "final_vega": 0.0,
  1276. "init_call_delta": 0.0,
  1277. "init_call_value": 0.0,
  1278. "init_put_delta": 0.0,
  1279. "init_put_value": 18.54000000000002,
  1280. "is_call": true,
  1281. "orig_call_value": 0.0,
  1282. "orig_iv": 1.5565179024316436,
  1283. "orig_put_value": 18.539999999999935,
  1284. "paiv": null,
  1285. "pbiv": null,
  1286. "pmiv": 0.0,
  1287. "put_ask_price": 18.8,
  1288. "put_ask_size": 151,
  1289. "put_bid_price": 18.45,
  1290. "put_bid_size": 76,
  1291. "put_open_interest": 8,
  1292. "put_volume": 4,
  1293. "residual_rate": 0.0,
  1294. "residual_rate_data": null,
  1295. "residual_vol_data": null,
  1296. "source": "OPRA_AAPL_1813G210_AAPL",
  1297. "strike": 210.0,
  1298. "timestamp": null
  1299. },
  1300. "212.5": {
  1301. "_init_delta": null,
  1302. "_init_iv": null,
  1303. "alert": null,
  1304. "bid_ask_width": null,
  1305. "caiv": null,
  1306. "call_ask_price": 0.01,
  1307. "call_ask_size": 118,
  1308. "call_bid_price": null,
  1309. "call_bid_size": null,
  1310. "call_open_interest": 35,
  1311. "call_volume": 23,
  1312. "cbiv": null,
  1313. "cmiv": 0.0,
  1314. "final_call_value": 0.0,
  1315. "final_delta": 0.0,
  1316. "final_driftless_theta": 0.0,
  1317. "final_gamma": 0.0,
  1318. "final_iv": 0.11613995172855544,
  1319. "final_phi": 0.0,
  1320. "final_put_value": 21.03999999999995,
  1321. "final_rho": 0.0,
  1322. "final_theta": 0.0,
  1323. "final_vega": 0.0,
  1324. "init_call_delta": 0.0,
  1325. "init_call_value": 0.0,
  1326. "init_put_delta": 0.0,
  1327. "init_put_value": 21.040000000000024,
  1328. "is_call": true,
  1329. "orig_call_value": 0.0,
  1330. "orig_iv": 1.5565179024316436,
  1331. "orig_put_value": 21.039999999999935,
  1332. "paiv": null,
  1333. "pbiv": null,
  1334. "pmiv": 0.0,
  1335. "put_ask_price": 21.2,
  1336. "put_ask_size": 60,
  1337. "put_bid_price": 20.9,
  1338. "put_bid_size": 60,
  1339. "put_open_interest": 1,
  1340. "put_volume": 1,
  1341. "residual_rate": 0.0,
  1342. "residual_rate_data": null,
  1343. "residual_vol_data": null,
  1344. "source": "OPRA_AAPL_1813G212.5_AAPL",
  1345. "strike": 212.5,
  1346. "timestamp": null
  1347. },
  1348. "215.0": {
  1349. "_init_delta": null,
  1350. "_init_iv": null,
  1351. "alert": null,
  1352. "bid_ask_width": null,
  1353. "caiv": null,
  1354. "call_ask_price": 0.01,
  1355. "call_ask_size": 51,
  1356. "call_bid_price": null,
  1357. "call_bid_size": null,
  1358. "call_open_interest": 1079,
  1359. "call_volume": 2,
  1360. "cbiv": null,
  1361. "cmiv": 0.0,
  1362. "final_call_value": 0.0,
  1363. "final_delta": 0.0,
  1364. "final_driftless_theta": 0.0,
  1365. "final_gamma": 0.0,
  1366. "final_iv": 0.11613995172855544,
  1367. "final_phi": 0.0,
  1368. "final_put_value": 23.53999999999995,
  1369. "final_rho": 0.0,
  1370. "final_theta": 0.0,
  1371. "final_vega": 0.0,
  1372. "init_call_delta": 0.0,
  1373. "init_call_value": 0.0,
  1374. "init_put_delta": 0.0,
  1375. "init_put_value": 23.540000000000024,
  1376. "is_call": true,
  1377. "orig_call_value": 0.0,
  1378. "orig_iv": 1.5565179024316436,
  1379. "orig_put_value": 23.539999999999935,
  1380. "paiv": null,
  1381. "pbiv": null,
  1382. "pmiv": 0.0,
  1383. "put_ask_price": 23.8,
  1384. "put_ask_size": 119,
  1385. "put_bid_price": 23.45,
  1386. "put_bid_size": 60,
  1387. "put_open_interest": 5,
  1388. "put_volume": 5,
  1389. "residual_rate": 0.0,
  1390. "residual_rate_data": null,
  1391. "residual_vol_data": null,
  1392. "source": "OPRA_AAPL_1813G215_AAPL",
  1393. "strike": 215.0,
  1394. "timestamp": null
  1395. },
  1396. "217.5": {
  1397. "_init_delta": null,
  1398. "_init_iv": null,
  1399. "alert": null,
  1400. "bid_ask_width": null,
  1401. "caiv": null,
  1402. "call_ask_price": 0.01,
  1403. "call_ask_size": 118,
  1404. "call_bid_price": null,
  1405. "call_bid_size": null,
  1406. "call_open_interest": 50,
  1407. "call_volume": 50,
  1408. "cbiv": null,
  1409. "cmiv": 0.0,
  1410. "final_call_value": 0.0,
  1411. "final_delta": 0.0,
  1412. "final_driftless_theta": 0.0,
  1413. "final_gamma": 0.0,
  1414. "final_iv": 0.11613995172855544,
  1415. "final_phi": 0.0,
  1416. "final_put_value": 26.03999999999995,
  1417. "final_rho": 0.0,
  1418. "final_theta": 0.0,
  1419. "final_vega": 0.0,
  1420. "init_call_delta": 0.0,
  1421. "init_call_value": 0.0,
  1422. "init_put_delta": 0.0,
  1423. "init_put_value": 26.040000000000024,
  1424. "is_call": true,
  1425. "orig_call_value": 0.0,
  1426. "orig_iv": 1.5565179024316436,
  1427. "orig_put_value": 26.039999999999935,
  1428. "paiv": null,
  1429. "pbiv": null,
  1430. "pmiv": 0.0,
  1431. "put_ask_price": 26.35,
  1432. "put_ask_size": 60,
  1433. "put_bid_price": 25.9,
  1434. "put_bid_size": 103,
  1435. "put_open_interest": null,
  1436. "put_volume": null,
  1437. "residual_rate": 0.0,
  1438. "residual_rate_data": null,
  1439. "residual_vol_data": null,
  1440. "source": "OPRA_AAPL_1813G217.5_AAPL",
  1441. "strike": 217.5,
  1442. "timestamp": null
  1443. },
  1444. "220.0": {
  1445. "_init_delta": null,
  1446. "_init_iv": null,
  1447. "alert": null,
  1448. "bid_ask_width": null,
  1449. "caiv": null,
  1450. "call_ask_price": 0.01,
  1451. "call_ask_size": 118,
  1452. "call_bid_price": null,
  1453. "call_bid_size": null,
  1454. "call_open_interest": 22,
  1455. "call_volume": 3,
  1456. "cbiv": null,
  1457. "cmiv": 0.0,
  1458. "final_call_value": 0.0,
  1459. "final_delta": 0.0,
  1460. "final_driftless_theta": 0.0,
  1461. "final_gamma": 0.0,
  1462. "final_iv": 0.11613995172855544,
  1463. "final_phi": 0.0,
  1464. "final_put_value": 28.53999999999995,
  1465. "final_rho": 0.0,
  1466. "final_theta": 0.0,
  1467. "final_vega": 0.0,
  1468. "init_call_delta": 0.0,
  1469. "init_call_value": 0.0,
  1470. "init_put_delta": 0.0,
  1471. "init_put_value": 28.540000000000024,
  1472. "is_call": true,
  1473. "orig_call_value": 0.0,
  1474. "orig_iv": 1.5565179024316436,
  1475. "orig_put_value": 28.539999999999935,
  1476. "paiv": null,
  1477. "pbiv": null,
  1478. "pmiv": 0.0,
  1479. "put_ask_price": 28.85,
  1480. "put_ask_size": 60,
  1481. "put_bid_price": 28.4,
  1482. "put_bid_size": 103,
  1483. "put_open_interest": null,
  1484. "put_volume": null,
  1485. "residual_rate": 0.0,
  1486. "residual_rate_data": null,
  1487. "residual_vol_data": null,
  1488. "source": "OPRA_AAPL_1813G220_AAPL",
  1489. "strike": 220.0,
  1490. "timestamp": null
  1491. },
  1492. "222.5": {
  1493. "_init_delta": null,
  1494. "_init_iv": null,
  1495. "alert": null,
  1496. "bid_ask_width": null,
  1497. "caiv": null,
  1498. "call_ask_price": 0.01,
  1499. "call_ask_size": 134,
  1500. "call_bid_price": null,
  1501. "call_bid_size": null,
  1502. "call_open_interest": 32,
  1503. "call_volume": 10,
  1504. "cbiv": null,
  1505. "cmiv": 0.0,
  1506. "final_call_value": 0.0,
  1507. "final_delta": 0.0,
  1508. "final_driftless_theta": 0.0,
  1509. "final_gamma": 0.0,
  1510. "final_iv": 0.11613995172855544,
  1511. "final_phi": 0.0,
  1512. "final_put_value": 31.03999999999995,
  1513. "final_rho": 0.0,
  1514. "final_theta": 0.0,
  1515. "final_vega": 0.0,
  1516. "init_call_delta": 0.0,
  1517. "init_call_value": 0.0,
  1518. "init_put_delta": 0.0,
  1519. "init_put_value": 31.040000000000024,
  1520. "is_call": true,
  1521. "orig_call_value": 0.0,
  1522. "orig_iv": 1.5565179024316436,
  1523. "orig_put_value": 31.039999999999935,
  1524. "paiv": null,
  1525. "pbiv": null,
  1526. "pmiv": 0.0,
  1527. "put_ask_price": 31.1,
  1528. "put_ask_size": 30,
  1529. "put_bid_price": 30.95,
  1530. "put_bid_size": 56,
  1531. "put_open_interest": 1,
  1532. "put_volume": 1,
  1533. "residual_rate": 0.0,
  1534. "residual_rate_data": null,
  1535. "residual_vol_data": null,
  1536. "source": "OPRA_AAPL_1813G222.5_AAPL",
  1537. "strike": 222.5,
  1538. "timestamp": null
  1539. },
  1540. "225.0": {
  1541. "_init_delta": null,
  1542. "_init_iv": null,
  1543. "alert": null,
  1544. "bid_ask_width": null,
  1545. "caiv": null,
  1546. "call_ask_price": 0.01,
  1547. "call_ask_size": 134,
  1548. "call_bid_price": null,
  1549. "call_bid_size": null,
  1550. "call_open_interest": 1,
  1551. "call_volume": 1,
  1552. "cbiv": null,
  1553. "cmiv": 0.0,
  1554. "final_call_value": 0.0,
  1555. "final_delta": 0.0,
  1556. "final_driftless_theta": 0.0,
  1557. "final_gamma": 0.0,
  1558. "final_iv": 0.11613995172855544,
  1559. "final_phi": 0.0,
  1560. "final_put_value": 33.53999999999995,
  1561. "final_rho": 0.0,
  1562. "final_theta": 0.0,
  1563. "final_vega": 0.0,
  1564. "init_call_delta": 0.0,
  1565. "init_call_value": 0.0,
  1566. "init_put_delta": 0.0,
  1567. "init_put_value": 33.54000000000002,
  1568. "is_call": true,
  1569. "orig_call_value": 0.0,
  1570. "orig_iv": 1.5565179024316436,
  1571. "orig_put_value": 33.539999999999935,
  1572. "paiv": null,
  1573. "pbiv": null,
  1574. "pmiv": 0.0,
  1575. "put_ask_price": 33.85,
  1576. "put_ask_size": 70,
  1577. "put_bid_price": 33.45,
  1578. "put_bid_size": 71,
  1579. "put_open_interest": null,
  1580. "put_volume": null,
  1581. "residual_rate": 0.0,
  1582. "residual_rate_data": null,
  1583. "residual_vol_data": null,
  1584. "source": "OPRA_AAPL_1813G225_AAPL",
  1585. "strike": 225.0,
  1586. "timestamp": null
  1587. },
  1588. "227.5": {
  1589. "_init_delta": null,
  1590. "_init_iv": null,
  1591. "alert": null,
  1592. "bid_ask_width": null,
  1593. "caiv": null,
  1594. "call_ask_price": 0.01,
  1595. "call_ask_size": 118,
  1596. "call_bid_price": null,
  1597. "call_bid_size": null,
  1598. "call_open_interest": 42,
  1599. "call_volume": 23,
  1600. "cbiv": null,
  1601. "cmiv": 0.0,
  1602. "final_call_value": 0.0,
  1603. "final_delta": 0.0,
  1604. "final_driftless_theta": 0.0,
  1605. "final_gamma": 0.0,
  1606. "final_iv": 0.11613995172855544,
  1607. "final_phi": 0.0,
  1608. "final_put_value": 36.03999999999995,
  1609. "final_rho": 0.0,
  1610. "final_theta": 0.0,
  1611. "final_vega": 0.0,
  1612. "init_call_delta": 0.0,
  1613. "init_call_value": 0.0,
  1614. "init_put_delta": 0.0,
  1615. "init_put_value": 36.04000000000002,
  1616. "is_call": true,
  1617. "orig_call_value": 0.0,
  1618. "orig_iv": 1.5565179024316436,
  1619. "orig_put_value": 36.039999999999935,
  1620. "paiv": null,
  1621. "pbiv": null,
  1622. "pmiv": 0.0,
  1623. "put_ask_price": 36.1,
  1624. "put_ask_size": 45,
  1625. "put_bid_price": 35.95,
  1626. "put_bid_size": 98,
  1627. "put_open_interest": 10,
  1628. "put_volume": 8,
  1629. "residual_rate": 0.0,
  1630. "residual_rate_data": null,
  1631. "residual_vol_data": null,
  1632. "source": "OPRA_AAPL_1813G227.5_AAPL",
  1633. "strike": 227.5,
  1634. "timestamp": null
  1635. },
  1636. "230.0": {
  1637. "_init_delta": null,
  1638. "_init_iv": null,
  1639. "alert": null,
  1640. "bid_ask_width": null,
  1641. "caiv": null,
  1642. "call_ask_price": 0.01,
  1643. "call_ask_size": 118,
  1644. "call_bid_price": null,
  1645. "call_bid_size": null,
  1646. "call_open_interest": 3,
  1647. "call_volume": 2,
  1648. "cbiv": null,
  1649. "cmiv": 0.0,
  1650. "final_call_value": 0.0,
  1651. "final_delta": 0.0,
  1652. "final_driftless_theta": 0.0,
  1653. "final_gamma": 0.0,
  1654. "final_iv": 0.11613995172855544,
  1655. "final_phi": 0.0,
  1656. "final_put_value": 38.53999999999995,
  1657. "final_rho": 0.0,
  1658. "final_theta": 0.0,
  1659. "final_vega": 0.0,
  1660. "init_call_delta": 0.0,
  1661. "init_call_value": 0.0,
  1662. "init_put_delta": 0.0,
  1663. "init_put_value": 38.54000000000002,
  1664. "is_call": true,
  1665. "orig_call_value": 0.0,
  1666. "orig_iv": 1.5565179024316436,
  1667. "orig_put_value": 38.539999999999935,
  1668. "paiv": null,
  1669. "pbiv": null,
  1670. "pmiv": 0.0,
  1671. "put_ask_price": 38.6,
  1672. "put_ask_size": 23,
  1673. "put_bid_price": 38.45,
  1674. "put_bid_size": 71,
  1675. "put_open_interest": null,
  1676. "put_volume": null,
  1677. "residual_rate": 0.0,
  1678. "residual_rate_data": null,
  1679. "residual_vol_data": null,
  1680. "source": "OPRA_AAPL_1813G230_AAPL",
  1681. "strike": 230.0,
  1682. "timestamp": null
  1683. },
  1684. "alert": 1,
  1685. "cal_vol": 0.14842257887826765,
  1686. "confidence": 0.0,
  1687. "dividend": 0.0,
  1688. "dividend_approx": -0.0,
  1689. "earn_effect": 0.0,
  1690. "expiry": "20180713 150000",
  1691. "interest_rate": 0.0187,
  1692. "local_index_basis": null,
  1693. "local_interest": null,
  1694. "local_stock": null,
  1695. "local_trade_date": null,
  1696. "mwvol": null,
  1697. "option_type": 0,
  1698. "residual_rate_average": null,
  1699. "residual_rate_fifty": null,
  1700. "residual_rate_fit": null,
  1701. "residual_rate_slope": null,
  1702. "skew": [0.10774141204207784, 0.1328004244288735, 0.13836366165337677, 0.13940503765094173, 0.13901633159234808, 0.13849206768793582, 0.1385343711116835, 0.13953664865592103, 0.14175570872569865, 0.1453561099565111, 0.1504401954378884, 0.15706614693201004, 0.16525603380432646, 0.17499478724240303, 0.18622018863199144, 0.19880319253560938, 0.21254815901278046, 0.22703003276036618, 0.24148595187719465, 0.25413098117778266, 0.2616799784168231],
  1703. "smooth": 0.1,
  1704. "unadj_vol": 0.14842257887826765,
  1705. "vs_atmiv": null,
  1706. "vs_deriv": null,
  1707. "vs_fit": null,
  1708. "vs_slope": null,
  1709. "weight": 9.341186697007402,
  1710. "width": 0.1
  1711. },
  1712. "20180720 150000": {
  1713. "2.5": {
  1714. "_init_delta": null,
  1715. "_init_iv": null,
  1716. "alert": null,
  1717. "bid_ask_width": null,
  1718. "caiv": null,
  1719. "call_ask_price": 189.05,
  1720. "call_ask_size": 50,
  1721. "call_bid_price": 188.9,
  1722. "call_bid_size": 31,
  1723. "call_open_interest": 1667,
  1724. "call_volume": 104,
  1725. "cbiv": null,
  1726. "cmiv": 0.0,
  1727. "final_call_value": 188.96120935601502,
  1728. "final_delta": 0.9999999999999931,
  1729. "final_driftless_theta": -8.066122345774179e-10,
  1730. "final_gamma": -5.460348932761497e-16,
  1731. "final_iv": 0.25939558148542924,
  1732. "final_phi": -0.03677662448353658,
  1733. "final_put_value": 0.0,
  1734. "final_rho": 0.00047998085539534177,
  1735. "final_theta": -0.00017245045216939523,
  1736. "final_vega": -4.420502165839358e-11,
  1737. "init_call_delta": 0.9999999999999892,
  1738. "init_call_value": 188.9612093560159,
  1739. "init_put_delta": 0.9999999999999892,
  1740. "init_put_value": 0.0,
  1741. "is_call": true,
  1742. "orig_call_value": 188.96120935601732,
  1743. "orig_iv": 0.36418732516828717,
  1744. "orig_put_value": 0.0,
  1745. "paiv": null,
  1746. "pbiv": null,
  1747. "pmiv": 0.0,
  1748. "put_ask_price": 0.02,
  1749. "put_ask_size": 576,
  1750. "put_bid_price": null,
  1751. "put_bid_size": null,
  1752. "put_open_interest": 1,
  1753. "put_volume": 1,
  1754. "residual_rate": -0.00648983022931452,
  1755. "residual_rate_data": null,
  1756. "residual_vol_data": null,
  1757. "source": "OPRA_AAPL_1820G2.5_AAPL",
  1758. "strike": 2.5,
  1759. "timestamp": null
  1760. },
  1761. "5.0": {
  1762. "_init_delta": null,
  1763. "_init_iv": null,
  1764. "alert": null,
  1765. "bid_ask_width": null,
  1766. "caiv": null,
  1767. "call_ask_price": 186.65,
  1768. "call_ask_size": 21,
  1769. "call_bid_price": 186.35,
  1770. "call_bid_size": 21,
  1771. "call_open_interest": 277,
  1772. "call_volume": 13,
  1773. "cbiv": null,
  1774. "cmiv": 0.0,
  1775. "final_call_value": 186.46241871203293,
  1776. "final_delta": 0.9999999999999826,
  1777. "final_driftless_theta": -1.6368182679112568e-09,
  1778. "final_gamma": -3.8431445796340864e-14,
  1779. "final_iv": 0.25939558148542924,
  1780. "final_phi": -0.036776624767753674,
  1781. "final_put_value": 0.0,
  1782. "final_rho": 0.0009599616456775251,
  1783. "final_theta": -0.00034490090453844565,
  1784. "final_vega": -3.929335258523874e-11,
  1785. "init_call_delta": 0.9999999999999803,
  1786. "init_call_value": 186.46241871203378,
  1787. "init_put_delta": 0.9999999999999803,
  1788. "init_put_value": 0.0,
  1789. "is_call": true,
  1790. "orig_call_value": 186.46241871203506,
  1791. "orig_iv": 0.3641873251681172,
  1792. "orig_put_value": 0.0,
  1793. "paiv": null,
  1794. "pbiv": null,
  1795. "pmiv": 0.0,
  1796. "put_ask_price": 0.02,
  1797. "put_ask_size": 598,
  1798. "put_bid_price": null,
  1799. "put_bid_size": null,
  1800. "put_open_interest": null,
  1801. "put_volume": null,
  1802. "residual_rate": -0.00648983022931452,
  1803. "residual_rate_data": null,
  1804. "residual_vol_data": null,
  1805. "source": "OPRA_AAPL_1820G5_AAPL",
  1806. "strike": 5.0,
  1807. "timestamp": null
  1808. },
  1809. "7.5": {
  1810. "_init_delta": null,
  1811. "_init_iv": null,
  1812. "alert": null,
  1813. "bid_ask_width": null,
  1814. "caiv": null,
  1815. "call_ask_price": 184.3,
  1816. "call_ask_size": 97,
  1817. "call_bid_price": 183.65,
  1818. "call_bid_size": 68,
  1819. "call_open_interest": null,
  1820. "call_volume": null,
  1821. "cbiv": null,
  1822. "cmiv": 0.0,
  1823. "final_call_value": 183.9636280680507,
  1824. "final_delta": 0.9999999999999722,
  1825. "final_driftless_theta": -2.4710282203971842e-09,
  1826. "final_gamma": -5.460348932761497e-16,
  1827. "final_iv": 0.25939558148542924,
  1828. "final_phi": -0.036776624767753674,
  1829. "final_put_value": 0.0,
  1830. "final_rho": 0.0014399424251075152,
  1831. "final_theta": -0.000517351357012391,
  1832. "final_vega": -4.1476316617752e-11,
  1833. "init_call_delta": 0.9999999999999803,
  1834. "init_call_value": 183.9636280680516,
  1835. "init_put_delta": 0.9999999999999803,
  1836. "init_put_value": 0.0,
  1837. "is_call": true,
  1838. "orig_call_value": 183.9636280680528,
  1839. "orig_iv": 0.36418732516795077,
  1840. "orig_put_value": 0.0,
  1841. "paiv": null,
  1842. "pbiv": null,
  1843. "pmiv": 0.0,
  1844. "put_ask_price": 0.02,
  1845. "put_ask_size": 565,
  1846. "put_bid_price": null,
  1847. "put_bid_size": null,
  1848. "put_open_interest": 1,
  1849. "put_volume": 1,
  1850. "residual_rate": -0.00648983022931452,
  1851. "residual_rate_data": null,
  1852. "residual_vol_data": null,
  1853. "source": "OPRA_AAPL_1820G7.5_AAPL",
  1854. "strike": 7.5,
  1855. "timestamp": null
  1856. },
  1857. "10.0": {
  1858. "_init_delta": null,
  1859. "_init_iv": null,
  1860. "alert": null,
  1861. "bid_ask_width": null,
  1862. "caiv": null,
  1863. "call_ask_price": 181.75,
  1864. "call_ask_size": 35,
  1865. "call_bid_price": 181.25,
  1866. "call_bid_size": 4,
  1867. "call_open_interest": 7,
  1868. "call_volume": 7,
  1869. "cbiv": null,
  1870. "cmiv": 0.0,
  1871. "final_call_value": 181.46483742406866,
  1872. "final_delta": 0.9999999999999722,
  1873. "final_driftless_theta": -3.295591453462881e-09,
  1874. "final_gamma": -1.5777669514502602e-14,
  1875. "final_iv": 0.25939558148542924,
  1876. "final_phi": -0.03677662533618786,
  1877. "final_put_value": 0.0,
  1878. "final_rho": 0.0019199232316679882,
  1879. "final_theta": -0.0006898018095871771,
  1880. "final_vega": -4.2022057625880316e-11,
  1881. "init_call_delta": 0.9999999999999981,
  1882. "init_call_value": 181.46483742406946,
  1883. "init_put_delta": 0.9999999999999981,
  1884. "init_put_value": 0.0,
  1885. "is_call": true,
  1886. "orig_call_value": 181.46483742407068,
  1887. "orig_iv": 0.36418732516795077,
  1888. "orig_put_value": 0.0,
  1889. "paiv": null,
  1890. "pbiv": null,
  1891. "pmiv": 0.0,
  1892. "put_ask_price": 0.02,
  1893. "put_ask_size": 601,
  1894. "put_bid_price": null,
  1895. "put_bid_size": null,
  1896. "put_open_interest": null,
  1897. "put_volume": null,
  1898. "residual_rate": -0.00648983022931452,
  1899. "residual_rate_data": null,
  1900. "residual_vol_data": null,
  1901. "source": "OPRA_AAPL_1820G10_AAPL",
  1902. "strike": 10.0,
  1903. "timestamp": null
  1904. },
  1905. "12.5": {
  1906. "_init_delta": null,
  1907. "_init_iv": null,
  1908. "alert": null,
  1909. "bid_ask_width": null,
  1910. "caiv": null,
  1911. "call_ask_price": 179.3,
  1912. "call_ask_size": 95,
  1913. "call_bid_price": 178.65,
  1914. "call_bid_size": 68,
  1915. "call_open_interest": null,
  1916. "call_volume": null,
  1917. "cbiv": null,
  1918. "cmiv": 0.0,
  1919. "final_call_value": 178.96604678008646,
  1920. "final_delta": 0.9999999999999828,
  1921. "final_driftless_theta": -4.121898463036851e-09,
  1922. "final_gamma": -1.60829648731715e-14,
  1923. "final_iv": 0.25939558148542924,
  1924. "final_phi": -0.03677662448353658,
  1925. "final_put_value": 0.0,
  1926. "final_rho": 0.0023999040328023646,
  1927. "final_theta": -0.0008622522619562276,
  1928. "final_vega": -3.9839093593367054e-11,
  1929. "init_call_delta": 0.9999999999999892,
  1930. "init_call_value": 178.9660467800873,
  1931. "init_put_delta": 0.9999999999999892,
  1932. "init_put_value": 0.0,
  1933. "is_call": true,
  1934. "orig_call_value": 178.96604678008856,
  1935. "orig_iv": 0.36418732516812075,
  1936. "orig_put_value": 0.0,
  1937. "paiv": null,
  1938. "pbiv": null,
  1939. "pmiv": 0.0,
  1940. "put_ask_price": 0.02,
  1941. "put_ask_size": 596,
  1942. "put_bid_price": null,
  1943. "put_bid_size": null,
  1944. "put_open_interest": null,
  1945. "put_volume": null,
  1946. "residual_rate": -0.00648983022931452,
  1947. "residual_rate_data": null,
  1948. "residual_vol_data": null,
  1949. "source": "OPRA_AAPL_1820G12.5_AAPL",
  1950. "strike": 12.5,
  1951. "timestamp": null
  1952. },
  1953. "15.0": {
  1954. "_init_delta": null,
  1955. "_init_iv": null,
  1956. "alert": null,
  1957. "bid_ask_width": null,
  1958. "caiv": null,
  1959. "call_ask_price": 176.8,
  1960. "call_ask_size": 94,
  1961. "call_bid_price": 176.15,
  1962. "call_bid_size": 68,
  1963. "call_open_interest": null,
  1964. "call_volume": null,
  1965. "cbiv": null,
  1966. "cmiv": 0.0,
  1967. "final_call_value": 176.46725613610434,
  1968. "final_delta": 0.9999999999999828,
  1969. "final_driftless_theta": -4.962059819048025e-09,
  1970. "final_gamma": 6.916833063114339e-15,
  1971. "final_iv": 0.25939558148542924,
  1972. "final_phi": -0.03677662533618786,
  1973. "final_put_value": 0.0,
  1974. "final_rho": 0.0028798847959540653,
  1975. "final_theta": -0.0010347027145330408,
  1976. "final_vega": -3.929335258523874e-11,
  1977. "init_call_delta": 0.9999999999999892,
  1978. "init_call_value": 176.46725613610522,
  1979. "init_put_delta": 0.9999999999999892,
  1980. "init_put_value": 0.0,
  1981. "is_call": true,
  1982. "orig_call_value": 176.46725613610644,
  1983. "orig_iv": 0.36418732516812075,
  1984. "orig_put_value": 0.0,
  1985. "paiv": null,
  1986. "pbiv": null,
  1987. "pmiv": 0.0,
  1988. "put_ask_price": 0.02,
  1989. "put_ask_size": 601,
  1990. "put_bid_price": null,
  1991. "put_bid_size": null,
  1992. "put_open_interest": null,
  1993. "put_volume": null,
  1994. "residual_rate": -0.00648983022931452,
  1995. "residual_rate_data": null,
  1996. "residual_vol_data": null,
  1997. "source": "OPRA_AAPL_1820G15_AAPL",
  1998. "strike": 15.0,
  1999. "timestamp": null
  2000. },
  2001. "17.5": {
  2002. "_init_delta": null,
  2003. "_init_iv": null,
  2004. "alert": null,
  2005. "bid_ask_width": null,
  2006. "caiv": null,
  2007. "call_ask_price": 174.3,
  2008. "call_ask_size": 93,
  2009. "call_bid_price": 173.65,
  2010. "call_bid_size": 64,
  2011. "call_open_interest": null,
  2012. "call_volume": null,
  2013. "cbiv": null,
  2014. "cmiv": 0.0,
  2015. "final_call_value": 173.96846549212222,
  2016. "final_delta": 0.9999999999999828,
  2017. "final_driftless_theta": -5.7883688554633985e-09,
  2018. "final_gamma": 6.7237607628895005e-15,
  2019. "final_iv": 0.25939558148542924,
  2020. "final_phi": -0.03677662590462205,
  2021. "final_put_value": 0.0,
  2022. "final_rho": 0.0033598655970884417,
  2023. "final_theta": -0.001207153166904118,
  2024. "final_vega": -3.929335258523874e-11,
  2025. "init_call_delta": 0.9999999999999715,
  2026. "init_call_value": 173.96846549212302,
  2027. "init_put_delta": 0.9999999999999715,
  2028. "init_put_value": 0.0,
  2029. "is_call": true,
  2030. "orig_call_value": 173.96846549212418,
  2031. "orig_iv": 0.36418732516812075,
  2032. "orig_put_value": 0.0,
  2033. "paiv": null,
  2034. "pbiv": null,
  2035. "pmiv": 0.0,
  2036. "put_ask_price": 0.02,
  2037. "put_ask_size": 611,
  2038. "put_bid_price": null,
  2039. "put_bid_size": null,
  2040. "put_open_interest": null,
  2041. "put_volume": null,
  2042. "residual_rate": -0.00648983022931452,
  2043. "residual_rate_data": null,
  2044. "residual_vol_data": null,
  2045. "source": "OPRA_AAPL_1820G17.5_AAPL",
  2046. "strike": 17.5,
  2047. "timestamp": null
  2048. },
  2049. "20.0": {
  2050. "_init_delta": null,
  2051. "_init_iv": null,
  2052. "alert": null,
  2053. "bid_ask_width": null,
  2054. "caiv": null,
  2055. "call_ask_price": 171.8,
  2056. "call_ask_size": 75,
  2057. "call_bid_price": 171.15,
  2058. "call_bid_size": 84,
  2059. "call_open_interest": null,
  2060. "call_volume": null,
  2061. "cbiv": null,
  2062. "cmiv": 0.0,
  2063. "final_call_value": 171.46967484814007,
  2064. "final_delta": 0.9999999999999931,
  2065. "final_driftless_theta": -6.614778732979843e-09,
  2066. "final_gamma": -1.5930618868725338e-14,
  2067. "final_iv": 0.25939558148542924,
  2068. "final_phi": -0.03677662647305624,
  2069. "final_put_value": 0.0,
  2070. "final_rho": 0.003839846398222818,
  2071. "final_theta": -0.0013796036193760364,
  2072. "final_vega": -3.8201870568982105e-11,
  2073. "init_call_delta": 0.9999999999999981,
  2074. "init_call_value": 171.46967484814084,
  2075. "init_put_delta": 0.9999999999999981,
  2076. "init_put_value": 0.0,
  2077. "is_call": true,
  2078. "orig_call_value": 171.46967484814215,
  2079. "orig_iv": 0.36418732516828717,
  2080. "orig_put_value": 0.0,
  2081. "paiv": null,
  2082. "pbiv": null,
  2083. "pmiv": 0.0,
  2084. "put_ask_price": 0.02,
  2085. "put_ask_size": 615,
  2086. "put_bid_price": null,
  2087. "put_bid_size": null,
  2088. "put_open_interest": null,
  2089. "put_volume": null,
  2090. "residual_rate": -0.00648983022931452,
  2091. "residual_rate_data": null,
  2092. "residual_vol_data": null,
  2093. "source": "OPRA_AAPL_1820G20_AAPL",
  2094. "strike": 20.0,
  2095. "timestamp": null
  2096. },
  2097. "22.5": {
  2098. "_init_delta": null,
  2099. "_init_iv": null,
  2100. "alert": null,
  2101. "bid_ask_width": null,
  2102. "caiv": null,
  2103. "call_ask_price": 169.2,
  2104. "call_ask_size": 12,
  2105. "call_bid_price": 168.8,
  2106. "call_bid_size": 12,
  2107. "call_open_interest": 7,
  2108. "call_volume": 6,
  2109. "cbiv": null,
  2110. "cmiv": 0.0,
  2111. "final_call_value": 168.97088420415798,
  2112. "final_delta": 1.0000000000000033,
  2113. "final_driftless_theta": -7.4412935049759955e-09,
  2114. "final_gamma": -2.316783400867455e-14,
  2115. "final_iv": 0.25939558148542924,
  2116. "final_phi": -0.03677662590462205,
  2117. "final_put_value": 0.0,
  2118. "final_rho": 0.004319827199357195,
  2119. "final_theta": -0.0015520540719528495,
  2120. "final_vega": -3.8201870568982105e-11,
  2121. "init_call_delta": 1.0000000000000162,
  2122. "init_call_value": 168.97088420415878,
  2123. "init_put_delta": 1.0000000000000162,
  2124. "init_put_value": 0.0,
  2125. "is_call": true,
  2126. "orig_call_value": 168.97088420415972,
  2127. "orig_iv": 0.36418732516839813,
  2128. "orig_put_value": 0.0,
  2129. "paiv": null,
  2130. "pbiv": null,
  2131. "pmiv": 0.0,
  2132. "put_ask_price": 0.02,
  2133. "put_ask_size": 640,
  2134. "put_bid_price": null,
  2135. "put_bid_size": null,
  2136. "put_open_interest": null,
  2137. "put_volume": null,
  2138. "residual_rate": -0.00648983022931452,
  2139. "residual_rate_data": null,
  2140. "residual_vol_data": null,
  2141. "source": "OPRA_AAPL_1820G22.5_AAPL",
  2142. "strike": 22.5,
  2143. "timestamp": null
  2144. },
  2145. "25.0": {
  2146. "_init_delta": null,
  2147. "_init_iv": null,
  2148. "alert": null,
  2149. "bid_ask_width": null,
  2150. "caiv": null,
  2151. "call_ask_price": 166.8,
  2152. "call_ask_size": 74,
  2153. "call_bid_price": 166.15,
  2154. "call_bid_size": 84,
  2155. "call_open_interest": null,
  2156. "call_volume": null,
  2157. "cbiv": null,
  2158. "cmiv": 0.0,
  2159. "final_call_value": 166.4720935601758,
  2160. "final_delta": 0.9999999999999929,
  2161. "final_driftless_theta": -8.271602406670543e-09,
  2162. "final_gamma": 1.414650577327789e-14,
  2163. "final_iv": 0.25939558148542924,
  2164. "final_phi": -0.03677662562040496,
  2165. "final_put_value": 0.0,
  2166. "final_rho": 0.004799807989639377,
  2167. "final_theta": -0.001724504524424768,
  2168. "final_vega": -3.656464754459716e-11,
  2169. "init_call_delta": 0.9999999999999892,
  2170. "init_call_value": 166.4720935601766,
  2171. "init_put_delta": 0.9999999999999892,
  2172. "init_put_value": 0.0,
  2173. "is_call": true,
  2174. "orig_call_value": 166.47209356017783,
  2175. "orig_iv": 0.3641873251682836,
  2176. "orig_put_value": 0.0,
  2177. "paiv": null,
  2178. "pbiv": null,
  2179. "pmiv": 0.0,
  2180. "put_ask_price": 0.02,
  2181. "put_ask_size": 602,
  2182. "put_bid_price": null,
  2183. "put_bid_size": null,
  2184. "put_open_interest": null,
  2185. "put_volume": null,
  2186. "residual_rate": -0.00648983022931452,
  2187. "residual_rate_data": null,
  2188. "residual_vol_data": null,
  2189. "source": "OPRA_AAPL_1820G25_AAPL",
  2190. "strike": 25.0,
  2191. "timestamp": null
  2192. },
  2193. "30.0": {
  2194. "_init_delta": null,
  2195. "_init_iv": null,
  2196. "alert": null,
  2197. "bid_ask_width": null,
  2198. "caiv": null,
  2199. "call_ask_price": 161.8,
  2200. "call_ask_size": 74,
  2201. "call_bid_price": 161.15,
  2202. "call_bid_size": 73,
  2203. "call_open_interest": null,
  2204. "call_volume": null,
  2205. "cbiv": null,
  2206. "cmiv": 0.0,
  2207. "final_call_value": 161.47451227221157,
  2208. "final_delta": 0.9999999999999931,
  2209. "final_driftless_theta": -9.933968039034037e-09,
  2210. "final_gamma": -3.096857783995038e-14,
  2211. "final_iv": 0.25939558148542924,
  2212. "final_phi": -0.036776626188839145,
  2213. "final_put_value": 0.0,
  2214. "final_rho": 0.005759769564777648,
  2215. "final_theta": -0.0020694054291669228,
  2216. "final_vega": -3.601890653646884e-11,
  2217. "init_call_delta": 0.9999999999999712,
  2218. "init_call_value": 161.47451227221234,
  2219. "init_put_delta": 0.9999999999999712,
  2220. "init_put_value": 0.0,
  2221. "is_call": true,
  2222. "orig_call_value": 161.47451227221345,
  2223. "orig_iv": 0.36418732516828717,
  2224. "orig_put_value": 0.0,
  2225. "paiv": null,
  2226. "pbiv": null,
  2227. "pmiv": 0.0,
  2228. "put_ask_price": 0.02,
  2229. "put_ask_size": 610,
  2230. "put_bid_price": null,
  2231. "put_bid_size": null,
  2232. "put_open_interest": null,
  2233. "put_volume": null,
  2234. "residual_rate": -0.00648983022931452,
  2235. "residual_rate_data": null,
  2236. "residual_vol_data": null,
  2237. "source": "OPRA_AAPL_1820G30_AAPL",
  2238. "strike": 30.0,
  2239. "timestamp": null
  2240. },
  2241. "35.0": {
  2242. "_init_delta": null,
  2243. "_init_iv": null,
  2244. "alert": null,
  2245. "bid_ask_width": null,
  2246. "caiv": null,
  2247. "call_ask_price": 156.8,
  2248. "call_ask_size": 70,
  2249. "call_bid_price": 156.15,
  2250. "call_bid_size": 86,
  2251. "call_open_interest": null,
  2252. "call_volume": null,
  2253. "cbiv": null,
  2254. "cmiv": 0.0,
  2255. "final_call_value": 156.47693098424728,
  2256. "final_delta": 0.9999999999999722,
  2257. "final_driftless_theta": -1.1590791712724739e-08,
  2258. "final_gamma": -5.460348932761497e-16,
  2259. "final_iv": 0.25939558148542924,
  2260. "final_phi": -0.036776626757273334,
  2261. "final_put_value": 0.0,
  2262. "final_rho": 0.006719731156194207,
  2263. "final_theta": -0.002414306334215654,
  2264. "final_vega": -3.4381683512083895e-11,
  2265. "init_call_delta": 0.9999999999999981,
  2266. "init_call_value": 156.47693098424804,
  2267. "init_put_delta": 0.9999999999999981,
  2268. "init_put_value": 0.0,
  2269. "is_call": true,
  2270. "orig_call_value": 156.47693098424907,
  2271. "orig_iv": 0.36418732516795077,
  2272. "orig_put_value": 0.0,
  2273. "paiv": null,
  2274. "pbiv": null,
  2275. "pmiv": 0.0,
  2276. "put_ask_price": 0.02,
  2277. "put_ask_size": 628,
  2278. "put_bid_price": null,
  2279. "put_bid_size": null,
  2280. "put_open_interest": null,
  2281. "put_volume": null,
  2282. "residual_rate": -0.00648983022931452,
  2283. "residual_rate_data": null,
  2284. "residual_vol_data": null,
  2285. "source": "OPRA_AAPL_1820G35_AAPL",
  2286. "strike": 35.0,
  2287. "timestamp": null
  2288. },
  2289. "40.0": {
  2290. "_init_delta": null,
  2291. "_init_iv": null,
  2292. "alert": null,
  2293. "bid_ask_width": null,
  2294. "caiv": null,
  2295. "call_ask_price": 151.8,
  2296. "call_ask_size": 74,
  2297. "call_bid_price": 151.15,
  2298. "call_bid_size": 72,
  2299. "call_open_interest": null,
  2300. "call_volume": 40,
  2301. "cbiv": null,
  2302. "cmiv": 0.0,
  2303. "final_call_value": 151.47934969628298,
  2304. "final_delta": 0.9999999999999826,
  2305. "final_driftless_theta": -1.324751049132739e-08,
  2306. "final_gamma": -8.920565477237259e-16,
  2307. "final_iv": 0.25939558148542924,
  2308. "final_phi": -0.03677662647305624,
  2309. "final_put_value": 0.0,
  2310. "final_rho": 0.007679692747610767,
  2311. "final_theta": -0.0027592072391594905,
  2312. "final_vega": -3.4381683512083895e-11,
  2313. "init_call_delta": 0.9999999999999803,
  2314. "init_call_value": 151.47934969628375,
  2315. "init_put_delta": 0.9993725962841697,
  2316. "init_put_value": 0.02004284515759211,
  2317. "is_call": true,
  2318. "orig_call_value": 151.47934969628477,
  2319. "orig_iv": 0.3641873251681172,
  2320. "orig_put_value": 0.0,
  2321. "paiv": 3.845133972578746,
  2322. "pbiv": null,
  2323. "pmiv": 3.845133972578746,
  2324. "put_ask_price": 0.02,
  2325. "put_ask_size": 601,
  2326. "put_bid_price": null,
  2327. "put_bid_size": null,
  2328. "put_open_interest": null,
  2329. "put_volume": null,
  2330. "residual_rate": -0.00648983022931452,
  2331. "residual_rate_data": null,
  2332. "residual_vol_data": null,
  2333. "source": "OPRA_AAPL_1820G40_AAPL",
  2334. "strike": 40.0,
  2335. "timestamp": null
  2336. },
  2337. "45.0": {
  2338. "_init_delta": null,
  2339. "_init_iv": null,
  2340. "alert": null,
  2341. "bid_ask_width": null,
  2342. "caiv": null,
  2343. "call_ask_price": 146.8,
  2344. "call_ask_size": 67,
  2345. "call_bid_price": 146.15,
  2346. "call_bid_size": 82,
  2347. "call_open_interest": null,
  2348. "call_volume": null,
  2349. "cbiv": null,
  2350. "cmiv": 0.0,
  2351. "final_call_value": 146.48176840831874,
  2352. "final_delta": 0.9999999999999828,
  2353. "final_driftless_theta": -1.4908132348095124e-08,
  2354. "final_gamma": -5.867611890548291e-16,
  2355. "final_iv": 0.25939558148542924,
  2356. "final_phi": -0.03677662704149043,
  2357. "final_put_value": 0.0,
  2358. "final_rho": 0.008639654328175133,
  2359. "final_theta": -0.0031041081441073814,
  2360. "final_vega": -3.329020149582726e-11,
  2361. "init_call_delta": 1.0000000000000073,
  2362. "init_call_value": 146.4817684083194,
  2363. "init_put_delta": 0.9993209846852049,
  2364. "init_put_value": 0.019974734891064376,
  2365. "is_call": true,
  2366. "orig_call_value": 146.48176840832045,
  2367. "orig_iv": 0.36418732516812075,
  2368. "orig_put_value": 0.0,
  2369. "paiv": 3.5596421073750157,
  2370. "pbiv": null,
  2371. "pmiv": 3.5596421073750157,
  2372. "put_ask_price": 0.02,
  2373. "put_ask_size": 601,
  2374. "put_bid_price": null,
  2375. "put_bid_size": null,
  2376. "put_open_interest": null,
  2377. "put_volume": null,
  2378. "residual_rate": -0.00648983022931452,
  2379. "residual_rate_data": null,
  2380. "residual_vol_data": null,
  2381. "source": "OPRA_AAPL_1820G45_AAPL",
  2382. "strike": 45.0,
  2383. "timestamp": null
  2384. },
  2385. "50.0": {
  2386. "_init_delta": null,
  2387. "_init_iv": null,
  2388. "alert": null,
  2389. "bid_ask_width": null,
  2390. "caiv": null,
  2391. "call_ask_price": 141.8,
  2392. "call_ask_size": 80,
  2393. "call_bid_price": 141.15,
  2394. "call_bid_size": 76,
  2395. "call_open_interest": 75,
  2396. "call_volume": 40,
  2397. "cbiv": null,
  2398. "cmiv": 0.0,
  2399. "final_call_value": 141.48418712035448,
  2400. "final_delta": 0.9999999999999931,
  2401. "final_driftless_theta": -1.6568649310383148e-08,
  2402. "final_gamma": -8.161852203889376e-15,
  2403. "final_iv": 0.25939558148542924,
  2404. "final_phi": -0.03677662789414171,
  2405. "final_put_value": 0.0,
  2406. "final_rho": 0.009599615908739501,
  2407. "final_theta": -0.0034490090489503774,
  2408. "final_vega": -3.219871947957063e-11,
  2409. "init_call_delta": 0.9999999999999892,
  2410. "init_call_value": 141.48418712035516,
  2411. "init_put_delta": 0.9992624568938899,
  2412. "init_put_value": 0.020089071427200365,
  2413. "is_call": true,
  2414. "orig_call_value": 141.4841871203562,
  2415. "orig_iv": 0.36418732516828717,
  2416. "orig_put_value": 0.0,
  2417. "paiv": 3.3082449450079263,
  2418. "pbiv": null,
  2419. "pmiv": 3.3082449450079263,
  2420. "put_ask_price": 0.02,
  2421. "put_ask_size": 561,
  2422. "put_bid_price": null,
  2423. "put_bid_size": null,
  2424. "put_open_interest": 2,
  2425. "put_volume": 2,
  2426. "residual_rate": -0.00648983022931452,
  2427. "residual_rate_data": null,
  2428. "residual_vol_data": null,
  2429. "source": "OPRA_AAPL_1820G50_AAPL",
  2430. "strike": 50.0,
  2431. "timestamp": null
  2432. },
  2433. "55.0": {
  2434. "_init_delta": null,
  2435. "_init_iv": null,
  2436. "alert": null,
  2437. "bid_ask_width": null,
  2438. "caiv": null,
  2439. "call_ask_price": 136.8,
  2440. "call_ask_size": 78,
  2441. "call_bid_price": 136.15,
  2442. "call_bid_size": 78,
  2443. "call_open_interest": null,
  2444. "call_volume": null,
  2445. "cbiv": null,
  2446. "cmiv": 0.0,
  2447. "final_call_value": 136.48660583239015,
  2448. "final_delta": 1.0000000000000033,
  2449. "final_driftless_theta": -1.822926913894071e-08,
  2450. "final_gamma": -1.570496605228406e-14,
  2451. "final_iv": 0.25939558148542924,
  2452. "final_phi": -0.03677662789414171,
  2453. "final_put_value": 0.0,
  2454. "final_rho": 0.010559577489303867,
  2455. "final_theta": -0.003793909953896241,
  2456. "final_vega": -3.219871947957063e-11,
  2457. "init_call_delta": 0.9999999999999892,
  2458. "init_call_value": 136.48660583239092,
  2459. "init_put_delta": 0.9992107482179629,
  2460. "init_put_value": 0.019919531925127083,
  2461. "is_call": true,
  2462. "orig_call_value": 136.48660583239172,
  2463. "orig_iv": 0.36418732516839813,
  2464. "orig_put_value": 0.0,
  2465. "paiv": 3.0776065344230097,
  2466. "pbiv": null,
  2467. "pmiv": 3.0776065344230097,
  2468. "put_ask_price": 0.02,
  2469. "put_ask_size": 613,
  2470. "put_bid_price": null,
  2471. "put_bid_size": null,
  2472. "put_open_interest": null,
  2473. "put_volume": null,
  2474. "residual_rate": -0.00648983022931452,
  2475. "residual_rate_data": null,
  2476. "residual_vol_data": null,
  2477. "source": "OPRA_AAPL_1820G55_AAPL",
  2478. "strike": 55.0,
  2479. "timestamp": null
  2480. },
  2481. "60.0": {
  2482. "_init_delta": null,
  2483. "_init_iv": null,
  2484. "alert": null,
  2485. "bid_ask_width": null,
  2486. "caiv": 3.89571087792852,
  2487. "call_ask_price": 131.8,
  2488. "call_ask_size": 74,
  2489. "call_bid_price": 131.15,
  2490. "call_bid_size": 73,
  2491. "call_open_interest": null,
  2492. "call_volume": null,
  2493. "cbiv": null,
  2494. "cmiv": 3.89571087792852,
  2495. "final_call_value": 131.4890245444259,
  2496. "final_delta": 1.0000000000000033,
  2497. "final_driftless_theta": -1.988598994514519e-08,
  2498. "final_gamma": -8.314801558112114e-15,
  2499. "final_iv": 0.25939558148542924,
  2500. "final_phi": -0.036776628178358806,
  2501. "final_put_value": 0.0,
  2502. "final_rho": 0.011519539080720427,
  2503. "final_theta": -0.004138810858842105,
  2504. "final_vega": -3.165297847144232e-11,
  2505. "init_call_delta": 0.9924106754834814,
  2506. "init_call_value": 131.80000028551848,
  2507. "init_put_delta": 0.9991479156892055,
  2508. "init_put_value": 0.02001535758481193,
  2509. "is_call": true,
  2510. "orig_call_value": 131.48902454442745,
  2511. "orig_iv": 0.36418732516839813,
  2512. "orig_put_value": 0.0,
  2513. "paiv": 2.871447500420017,
  2514. "pbiv": null,
  2515. "pmiv": 2.871447500420017,
  2516. "put_ask_price": 0.02,
  2517. "put_ask_size": 565,
  2518. "put_bid_price": null,
  2519. "put_bid_size": null,
  2520. "put_open_interest": 50,
  2521. "put_volume": 50,
  2522. "residual_rate": -0.00648983022931452,
  2523. "residual_rate_data": null,
  2524. "residual_vol_data": null,
  2525. "source": "OPRA_AAPL_1820G60_AAPL",
  2526. "strike": 60.0,
  2527. "timestamp": null
  2528. },
  2529. "65.0": {
  2530. "_init_delta": null,
  2531. "_init_iv": null,
  2532. "alert": null,
  2533. "bid_ask_width": null,
  2534. "caiv": 3.6372702804342816,
  2535. "call_ask_price": 126.8,
  2536. "call_ask_size": 68,
  2537. "call_bid_price": 126.15,
  2538. "call_bid_size": 86,
  2539. "call_open_interest": null,
  2540. "call_volume": null,
  2541. "cbiv": null,
  2542. "cmiv": 3.6372702804342816,
  2543. "final_call_value": 126.49144325646158,
  2544. "final_delta": 0.9999999999999774,
  2545. "final_driftless_theta": -2.1543635086539494e-08,
  2546. "final_gamma": -7.397105432775676e-16,
  2547. "final_iv": 0.25939558148542924,
  2548. "final_phi": -0.03677662789414171,
  2549. "final_put_value": 0.0,
  2550. "final_rho": 0.012479500669423937,
  2551. "final_theta": -0.004483711763737548,
  2552. "final_vega": -2.8378532422672422e-11,
  2553. "init_call_delta": 0.9918945242086264,
  2554. "init_call_value": 126.8000000371584,
  2555. "init_put_delta": 0.9990859096877344,
  2556. "init_put_value": 0.02000000078268178,
  2557. "is_call": true,
  2558. "orig_call_value": 126.49144325646364,
  2559. "orig_iv": 0.3641873251680331,
  2560. "orig_put_value": 0.0,
  2561. "paiv": 2.6808833182765475,
  2562. "pbiv": null,
  2563. "pmiv": 2.6808833182765475,
  2564. "put_ask_price": 0.02,
  2565. "put_ask_size": 565,
  2566. "put_bid_price": null,
  2567. "put_bid_size": null,
  2568. "put_open_interest": 50,
  2569. "put_volume": 50,
  2570. "residual_rate": -0.00648983022931452,
  2571. "residual_rate_data": null,
  2572. "residual_vol_data": null,
  2573. "source": "OPRA_AAPL_1820G65_AAPL",
  2574. "strike": 65.0,
  2575. "timestamp": null
  2576. },
  2577. "70.0": {
  2578. "_init_delta": null,
  2579. "_init_iv": null,
  2580. "alert": null,
  2581. "bid_ask_width": null,
  2582. "caiv": 3.4791835878485324,
  2583. "call_ask_price": 121.85,
  2584. "call_ask_size": 78,
  2585. "call_bid_price": 121.2,
  2586. "call_bid_size": 73,
  2587. "call_open_interest": null,
  2588. "call_volume": null,
  2589. "cbiv": null,
  2590. "cmiv": 3.4791835878485324,
  2591. "final_call_value": 121.49386196849737,
  2592. "final_delta": 0.9999999999999878,
  2593. "final_driftless_theta": -2.320420449454652e-08,
  2594. "final_gamma": -1.5777669514502602e-14,
  2595. "final_iv": 0.25939558148542924,
  2596. "final_phi": -0.03677662888890154,
  2597. "final_put_value": 0.0,
  2598. "final_rho": 0.013439462249988305,
  2599. "final_theta": -0.00482861266863299,
  2600. "final_vega": -2.7832791414544105e-11,
  2601. "init_call_delta": 0.9903318132952332,
  2602. "init_call_value": 121.85000012560015,
  2603. "init_put_delta": 0.9990199345779291,
  2604. "init_put_value": 0.020000000338460173,
  2605. "is_call": true,
  2606. "orig_call_value": 121.4938619684991,
  2607. "orig_iv": 0.3641873251682013,
  2608. "orig_put_value": 0.0,
  2609. "paiv": 2.5051071004785306,
  2610. "pbiv": null,
  2611. "pmiv": 2.5051071004785306,
  2612. "put_ask_price": 0.02,
  2613. "put_ask_size": 572,
  2614. "put_bid_price": null,
  2615. "put_bid_size": null,
  2616. "put_open_interest": 20,
  2617. "put_volume": 2,
  2618. "residual_rate": -0.00648983022931452,
  2619. "residual_rate_data": null,
  2620. "residual_vol_data": null,
  2621. "source": "OPRA_AAPL_1820G70_AAPL",
  2622. "strike": 70.0,
  2623. "timestamp": null
  2624. },
  2625. "75.0": {
  2626. "_init_delta": null,
  2627. "_init_iv": null,
  2628. "alert": null,
  2629. "bid_ask_width": null,
  2630. "caiv": 3.2524684498075715,
  2631. "call_ask_price": 116.85,
  2632. "call_ask_size": 100,
  2633. "call_bid_price": 116.15,
  2634. "call_bid_size": 86,
  2635. "call_open_interest": null,
  2636. "call_volume": null,
  2637. "cbiv": null,
  2638. "cmiv": 3.2524684498075715,
  2639. "final_call_value": 116.49628068053306,
  2640. "final_delta": 0.9999999999999826,
  2641. "final_driftless_theta": -2.486179718961348e-08,
  2642. "final_gamma": -1.2086358482309456e-14,
  2643. "final_iv": 0.25939558148542924,
  2644. "final_phi": -0.03677662860468445,
  2645. "final_put_value": 0.0,
  2646. "final_rho": 0.014399423838691815,
  2647. "final_theta": -0.0051735135734759866,
  2648. "final_vega": -2.728705040641579e-11,
  2649. "init_call_delta": 0.9896966868001932,
  2650. "init_call_value": 116.85000117189777,
  2651. "init_put_delta": 0.9989496408858781,
  2652. "init_put_value": 0.020008511526127776,
  2653. "is_call": true,
  2654. "orig_call_value": 116.49628068053445,
  2655. "orig_iv": 0.3641873251681172,
  2656. "orig_put_value": 0.0,
  2657. "paiv": 2.341949921032101,
  2658. "pbiv": null,
  2659. "pmiv": 2.341949921032101,
  2660. "put_ask_price": 0.02,
  2661. "put_ask_size": 564,
  2662. "put_bid_price": null,
  2663. "put_bid_size": null,
  2664. "put_open_interest": 227,
  2665. "put_volume": 10,
  2666. "residual_rate": -0.00648983022931452,
  2667. "residual_rate_data": null,
  2668. "residual_vol_data": null,
  2669. "source": "OPRA_AAPL_1820G75_AAPL",
  2670. "strike": 75.0,
  2671. "timestamp": null
  2672. },
  2673. "80.0": {
  2674. "_init_delta": null,
  2675. "_init_iv": null,
  2676. "alert": null,
  2677. "bid_ask_width": null,
  2678. "caiv": 3.041052559231661,
  2679. "call_ask_price": 111.85,
  2680. "call_ask_size": 78,
  2681. "call_bid_price": 111.2,
  2682. "call_bid_size": 73,
  2683. "call_open_interest": null,
  2684. "call_volume": null,
  2685. "cbiv": null,
  2686. "cmiv": 3.041052559231661,
  2687. "final_call_value": 111.49869939256877,
  2688. "final_delta": 0.9999999999999826,
  2689. "final_driftless_theta": -2.651851900688134e-08,
  2690. "final_gamma": -1.58177924605047e-14,
  2691. "final_iv": 0.25939558148542924,
  2692. "final_phi": -0.036776628746792994,
  2693. "final_put_value": 0.0,
  2694. "final_rho": 0.015359385430108376,
  2695. "final_theta": -0.005518414478422862,
  2696. "final_vega": -2.483121586983837e-11,
  2697. "init_call_delta": 0.9890293343918348,
  2698. "init_call_value": 111.85000008469352,
  2699. "init_put_delta": 0.9988755611658257,
  2700. "init_put_value": 0.020000073602891785,
  2701. "is_call": true,
  2702. "orig_call_value": 111.49869939257009,
  2703. "orig_iv": 0.3641873251681172,
  2704. "orig_put_value": 0.0,
  2705. "paiv": 2.187498902461419,
  2706. "pbiv": null,
  2707. "pmiv": 2.187498902461419,
  2708. "put_ask_price": 0.02,
  2709. "put_ask_size": 571,
  2710. "put_bid_price": null,
  2711. "put_bid_size": null,
  2712. "put_open_interest": 138,
  2713. "put_volume": 50,
  2714. "residual_rate": -0.00648983022931452,
  2715. "residual_rate_data": null,
  2716. "residual_vol_data": null,
  2717. "source": "OPRA_AAPL_1820G80_AAPL",
  2718. "strike": 80.0,
  2719. "timestamp": null
  2720. },
  2721. "85.0": {
  2722. "_init_delta": null,
  2723. "_init_iv": null,
  2724. "alert": null,
  2725. "bid_ask_width": null,
  2726. "caiv": 2.706158244028237,
  2727. "call_ask_price": 106.75,
  2728. "call_ask_size": 18,
  2729. "call_bid_price": 106.4,
  2730. "call_bid_size": 12,
  2731. "call_open_interest": 70,
  2732. "call_volume": 13,
  2733. "cbiv": null,
  2734. "cmiv": 2.706158244028237,
  2735. "final_call_value": 106.50111810460447,
  2736. "final_delta": 0.9999999999999931,
  2737. "final_driftless_theta": -2.818006215834866e-08,
  2738. "final_gamma": -4.607501942699041e-15,
  2739. "final_iv": 0.25939558148542924,
  2740. "final_phi": -0.03677662888890154,
  2741. "final_put_value": 0.0,
  2742. "final_rho": 0.016319347007959693,
  2743. "final_theta": -0.005863315383317292,
  2744. "final_vega": -2.5104086373902525e-11,
  2745. "init_call_delta": 0.9909287762614506,
  2746. "init_call_value": 106.75000068377513,
  2747. "init_put_delta": 0.9987957804234316,
  2748. "init_put_value": 0.020000060438708497,
  2749. "is_call": true,
  2750. "orig_call_value": 106.50111810460585,
  2751. "orig_iv": 0.36418732516828717,
  2752. "orig_put_value": 0.0,
  2753. "paiv": 2.0423426130135724,
  2754. "pbiv": null,
  2755. "pmiv": 2.0423426130135724,
  2756. "put_ask_price": 0.02,
  2757. "put_ask_size": 577,
  2758. "put_bid_price": null,
  2759. "put_bid_size": null,
  2760. "put_open_interest": 23,
  2761. "put_volume": 1,
  2762. "residual_rate": -0.00648983022931452,
  2763. "residual_rate_data": null,
  2764. "residual_vol_data": null,
  2765. "source": "OPRA_AAPL_1820G85_AAPL",
  2766. "strike": 85.0,
  2767. "timestamp": null
  2768. },
  2769. "90.0": {
  2770. "_init_delta": null,
  2771. "_init_iv": null,
  2772. "alert": null,
  2773. "bid_ask_width": null,
  2774. "caiv": 2.2416406294507185,
  2775. "call_ask_price": 101.6,
  2776. "call_ask_size": 22,
  2777. "call_bid_price": 101.4,
  2778. "call_bid_size": 12,
  2779. "call_open_interest": 8802,
  2780. "call_volume": 3,
  2781. "cbiv": null,
  2782. "cmiv": 2.2416406294507185,
  2783. "final_call_value": 101.50353681664023,
  2784. "final_delta": 0.9999999999999774,
  2785. "final_driftless_theta": -2.983878289901775e-08,
  2786. "final_gamma": -1.2046235536307359e-14,
  2787. "final_iv": 0.25939558148542924,
  2788. "final_phi": -0.03677662931522718,
  2789. "final_put_value": 0.0,
  2790. "final_rho": 0.017279308593950157,
  2791. "final_theta": -0.006208216288313577,
  2792. "final_vega": -2.3466863349517577e-11,
  2793. "init_call_delta": 0.9953417389079138,
  2794. "init_call_value": 101.6000000056321,
  2795. "init_put_delta": 0.9987098912777758,
  2796. "init_put_value": 0.02000000263150194,
  2797. "is_call": true,
  2798. "orig_call_value": 101.5035368166419,
  2799. "orig_iv": 0.3641873251680331,
  2800. "orig_put_value": 0.0,
  2801. "paiv": 1.9056590188757103,
  2802. "pbiv": null,
  2803. "pmiv": 1.9056590188757103,
  2804. "put_ask_price": 0.02,
  2805. "put_ask_size": 601,
  2806. "put_bid_price": null,
  2807. "put_bid_size": null,
  2808. "put_open_interest": 113,
  2809. "put_volume": 10,
  2810. "residual_rate": -0.00648983022931452,
  2811. "residual_rate_data": null,
  2812. "residual_vol_data": null,
  2813. "source": "OPRA_AAPL_1820G90_AAPL",
  2814. "strike": 90.0,
  2815. "timestamp": null
  2816. },
  2817. "95.0": {
  2818. "_init_delta": null,
  2819. "_init_iv": null,
  2820. "alert": null,
  2821. "bid_ask_width": null,
  2822. "caiv": 2.357880628515782,
  2823. "call_ask_price": 96.75,
  2824. "call_ask_size": 20,
  2825. "call_bid_price": 96.4,
  2826. "call_bid_size": 22,
  2827. "call_open_interest": 5,
  2828. "call_volume": 3,
  2829. "cbiv": null,
  2830. "cmiv": 2.357880628515782,
  2831. "final_call_value": 96.50595552867597,
  2832. "final_delta": 0.9999999999999931,
  2833. "final_driftless_theta": -3.1496377618036495e-08,
  2834. "final_gamma": -1.5777669514502602e-14,
  2835. "final_iv": 0.25939558148542924,
  2836. "final_phi": -0.03677663002576992,
  2837. "final_put_value": 0.0,
  2838. "final_rho": 0.01823927018265367,
  2839. "final_theta": -0.006553117193158599,
  2840. "final_vega": -2.2648251837325106e-11,
  2841. "init_call_delta": 0.9897663153713232,
  2842. "init_call_value": 96.75000031828401,
  2843. "init_put_delta": 0.9986169389144254,
  2844. "init_put_value": 0.020000002052482927,
  2845. "is_call": true,
  2846. "orig_call_value": 96.50595552867719,
  2847. "orig_iv": 0.36418732516828717,
  2848. "orig_put_value": 0.0,
  2849. "paiv": 1.7765190596298068,
  2850. "pbiv": null,
  2851. "pmiv": 1.7765190596298068,
  2852. "put_ask_price": 0.02,
  2853. "put_ask_size": 640,
  2854. "put_bid_price": null,
  2855. "put_bid_size": null,
  2856. "put_open_interest": 203,
  2857. "put_volume": 10,
  2858. "residual_rate": -0.00648983022931452,
  2859. "residual_rate_data": null,
  2860. "residual_vol_data": null,
  2861. "source": "OPRA_AAPL_1820G95_AAPL",
  2862. "strike": 95.0,
  2863. "timestamp": null
  2864. },
  2865. "100.0": {
  2866. "_init_delta": null,
  2867. "_init_iv": null,
  2868. "alert": null,
  2869. "bid_ask_width": null,
  2870. "caiv": 1.939403499177501,
  2871. "call_ask_price": 91.6,
  2872. "call_ask_size": 34,
  2873. "call_bid_price": 91.45,
  2874. "call_bid_size": 35,
  2875. "call_open_interest": 2,
  2876. "call_volume": 10,
  2877. "cbiv": null,
  2878. "cmiv": 1.939403499177501,
  2879. "final_call_value": 91.50837424071166,
  2880. "final_delta": 0.9999999999999774,
  2881. "final_driftless_theta": -3.3155149790319505e-08,
  2882. "final_gamma": -7.397105432775676e-16,
  2883. "final_iv": 0.25939558148542924,
  2884. "final_phi": -0.03677663002576992,
  2885. "final_put_value": 0.0,
  2886. "final_rho": 0.01919923176864413,
  2887. "final_theta": -0.006898018098206317,
  2888. "final_vega": -2.1556769821068472e-11,
  2889. "init_call_delta": 0.9948662464822087,
  2890. "init_call_value": 91.60000000149192,
  2891. "init_put_delta": 0.9985158004296687,
  2892. "init_put_value": 0.020000001064118155,
  2893. "is_call": true,
  2894. "orig_call_value": 91.50837424071318,
  2895. "orig_iv": 0.3641873251680331,
  2896. "orig_put_value": 0.0,
  2897. "paiv": 1.6541374926738779,
  2898. "pbiv": null,
  2899. "pmiv": 1.6541374926738779,
  2900. "put_ask_price": 0.02,
  2901. "put_ask_size": 638,
  2902. "put_bid_price": null,
  2903. "put_bid_size": null,
  2904. "put_open_interest": 1415,
  2905. "put_volume": 10,
  2906. "residual_rate": -0.00648983022931452,
  2907. "residual_rate_data": null,
  2908. "residual_vol_data": null,
  2909. "source": "OPRA_AAPL_1820G100_AAPL",
  2910. "strike": 100.0,
  2911. "timestamp": null
  2912. },
  2913. "105.0": {
  2914. "_init_delta": null,
  2915. "_init_iv": null,
  2916. "alert": null,
  2917. "bid_ask_width": null,
  2918. "caiv": 1.799761920798167,
  2919. "call_ask_price": 86.6,
  2920. "call_ask_size": 51,
  2921. "call_bid_price": 86.45,
  2922. "call_bid_size": 30,
  2923. "call_open_interest": 1,
  2924. "call_volume": 1,
  2925. "cbiv": null,
  2926. "cmiv": 1.799761920798167,
  2927. "final_call_value": 86.5107929527474,
  2928. "final_delta": 0.9999999999999878,
  2929. "final_driftless_theta": -3.481766769813552e-08,
  2930. "final_gamma": -8.395047450116314e-15,
  2931. "final_iv": 0.25939558148542924,
  2932. "final_phi": -0.036776630167878466,
  2933. "final_put_value": 0.0,
  2934. "final_rho": 0.0201591933437824,
  2935. "final_theta": -0.007242919003100747,
  2936. "final_vega": -2.0192417300747684e-11,
  2937. "init_call_delta": 0.9946064041188196,
  2938. "init_call_value": 86.60000069785781,
  2939. "init_put_delta": 0.9991103303916872,
  2940. "init_put_value": 0.010000047755732497,
  2941. "is_call": true,
  2942. "orig_call_value": 86.51079295274883,
  2943. "orig_iv": 0.3641873251682013,
  2944. "orig_put_value": 0.0,
  2945. "paiv": 1.4469255305894857,
  2946. "pbiv": null,
  2947. "pmiv": 1.4469255305894857,
  2948. "put_ask_price": 0.01,
  2949. "put_ask_size": 61,
  2950. "put_bid_price": null,
  2951. "put_bid_size": null,
  2952. "put_open_interest": 653,
  2953. "put_volume": 10,
  2954. "residual_rate": -0.00648983022931452,
  2955. "residual_rate_data": null,
  2956. "residual_vol_data": null,
  2957. "source": "OPRA_AAPL_1820G105_AAPL",
  2958. "strike": 105.0,
  2959. "timestamp": null
  2960. },
  2961. "110.0": {
  2962. "_init_delta": null,
  2963. "_init_iv": null,
  2964. "alert": null,
  2965. "bid_ask_width": null,
  2966. "caiv": 1.8372494375614636,
  2967. "call_ask_price": 81.7,
  2968. "call_ask_size": 21,
  2969. "call_bid_price": 81.45,
  2970. "call_bid_size": 21,
  2971. "call_open_interest": 78,
  2972. "call_volume": 12,
  2973. "cbiv": null,
  2974. "cmiv": 1.8372494375614636,
  2975. "final_call_value": 81.5132116647831,
  2976. "final_delta": 0.9999999999999826,
  2977. "final_driftless_theta": -3.647341476148805e-08,
  2978. "final_gamma": -4.2774688714713935e-15,
  2979. "final_iv": 0.25939558148542924,
  2980. "final_phi": -0.03677663030998701,
  2981. "final_put_value": 0.0,
  2982. "final_rho": 0.02111915493791201,
  2983. "final_theta": -0.007587819908047624,
  2984. "final_vega": -1.964667629261937e-11,
  2985. "init_call_delta": 0.9897027451031387,
  2986. "init_call_value": 81.70000007269907,
  2987. "init_put_delta": 0.9982827014904119,
  2988. "init_put_value": 0.02000813643506261,
  2989. "is_call": true,
  2990. "orig_call_value": 81.51321166478412,
  2991. "orig_iv": 0.3641873251681172,
  2992. "orig_put_value": 0.0,
  2993. "paiv": 1.4271315456880753,
  2994. "pbiv": null,
  2995. "pmiv": 1.4271315456880753,
  2996. "put_ask_price": 0.02,
  2997. "put_ask_size": 629,
  2998. "put_bid_price": null,
  2999. "put_bid_size": null,
  3000. "put_open_interest": 578,
  3001. "put_volume": 1,
  3002. "residual_rate": -0.00648983022931452,
  3003. "residual_rate_data": null,
  3004. "residual_vol_data": null,
  3005. "source": "OPRA_AAPL_1820G110_AAPL",
  3006. "strike": 110.0,
  3007. "timestamp": null
  3008. },
  3009. "115.0": {
  3010. "_init_delta": null,
  3011. "_init_iv": null,
  3012. "alert": null,
  3013. "bid_ask_width": null,
  3014. "caiv": 1.8125633719887038,
  3015. "call_ask_price": 76.8,
  3016. "call_ask_size": 38,
  3017. "call_bid_price": 76.4,
  3018. "call_bid_size": 37,
  3019. "call_open_interest": 135,
  3020. "call_volume": 1,
  3021. "cbiv": null,
  3022. "cmiv": 1.8125633719887038,
  3023. "final_call_value": 76.51563037681889,
  3024. "final_delta": 0.9999999999999828,
  3025. "final_driftless_theta": -3.813300840025797e-08,
  3026. "final_gamma": -1.2086358482309456e-14,
  3027. "final_iv": 0.25939558148542924,
  3028. "final_phi": -0.03677663130474684,
  3029. "final_put_value": 0.0,
  3030. "final_rho": 0.022079116521189424,
  3031. "final_theta": -0.007932720812942053,
  3032. "final_vega": -1.828232377229858e-11,
  3033. "init_call_delta": 0.9848078203488775,
  3034. "init_call_value": 76.80000001153039,
  3035. "init_put_delta": 0.9981482101824818,
  3036. "init_put_value": 0.020000008934251117,
  3037. "is_call": true,
  3038. "orig_call_value": 76.51563037681976,
  3039. "orig_iv": 0.36418732516812075,
  3040. "orig_put_value": 0.0,
  3041. "paiv": 1.31941791614099,
  3042. "pbiv": null,
  3043. "pmiv": 1.31941791614099,
  3044. "put_ask_price": 0.02,
  3045. "put_ask_size": 620,
  3046. "put_bid_price": null,
  3047. "put_bid_size": null,
  3048. "put_open_interest": 644,
  3049. "put_volume": 253,
  3050. "residual_rate": -0.00648983022931452,
  3051. "residual_rate_data": null,
  3052. "residual_vol_data": null,
  3053. "source": "OPRA_AAPL_1820G115_AAPL",
  3054. "strike": 115.0,
  3055. "timestamp": null
  3056. },
  3057. "120.0": {
  3058. "_init_delta": null,
  3059. "_init_iv": null,
  3060. "alert": null,
  3061. "bid_ask_width": null,
  3062. "caiv": 1.6273863045456076,
  3063. "call_ask_price": 71.75,
  3064. "call_ask_size": 30,
  3065. "call_bid_price": 71.4,
  3066. "call_bid_size": 37,
  3067. "call_open_interest": 61,
  3068. "call_volume": 27,
  3069. "cbiv": null,
  3070. "cmiv": 1.6273863045456076,
  3071. "final_call_value": 71.51804908885458,
  3072. "final_delta": 0.9999999999999931,
  3073. "final_driftless_theta": -3.979167871915985e-08,
  3074. "final_gamma": -8.161852203889376e-15,
  3075. "final_iv": 0.25939558148542924,
  3076. "final_phi": -0.03677663130474684,
  3077. "final_put_value": 0.0,
  3078. "final_rho": 0.023039078107179888,
  3079. "final_theta": -0.008277621717887918,
  3080. "final_vega": -1.7190841756041947e-11,
  3081. "init_call_delta": 0.9859388077665682,
  3082. "init_call_value": 71.75000005874695,
  3083. "init_put_delta": 0.9979969751722203,
  3084. "init_put_value": 0.02000000609068383,
  3085. "is_call": true,
  3086. "orig_call_value": 71.51804908885553,
  3087. "orig_iv": 0.36418732516828717,
  3088. "orig_put_value": 1.1698491270192813e-25,
  3089. "paiv": 1.2161784168813319,
  3090. "pbiv": null,
  3091. "pmiv": 1.2161784168813319,
  3092. "put_ask_price": 0.02,
  3093. "put_ask_size": 539,
  3094. "put_bid_price": null,
  3095. "put_bid_size": null,
  3096. "put_open_interest": 1097,
  3097. "put_volume": 1,
  3098. "residual_rate": -0.00648983022931452,
  3099. "residual_rate_data": null,
  3100. "residual_vol_data": null,
  3101. "source": "OPRA_AAPL_1820G120_AAPL",
  3102. "strike": 120.0,
  3103. "timestamp": null
  3104. },
  3105. "125.0": {
  3106. "_init_delta": null,
  3107. "_init_iv": null,
  3108. "alert": null,
  3109. "bid_ask_width": null,
  3110. "caiv": 1.5842258991070512,
  3111. "call_ask_price": 66.85,
  3112. "call_ask_size": 49,
  3113. "call_bid_price": 66.4,
  3114. "call_bid_size": 35,
  3115. "call_open_interest": 4,
  3116. "call_volume": 4,
  3117. "cbiv": null,
  3118. "cmiv": 1.5842258991070512,
  3119. "final_call_value": 66.52046780089029,
  3120. "final_delta": 0.9999999999999931,
  3121. "final_driftless_theta": -4.145132379076037e-08,
  3122. "final_gamma": -7.397105432775676e-16,
  3123. "final_iv": 0.25939558148542924,
  3124. "final_phi": -0.03677663144685539,
  3125. "final_put_value": 0.0,
  3126. "final_rho": 0.023999039690457306,
  3127. "final_theta": -0.00862252262283378,
  3128. "final_vega": -1.6372230243849473e-11,
  3129. "init_call_delta": 0.9803093529079878,
  3130. "init_call_value": 66.85000004286897,
  3131. "init_put_delta": 0.9978263057687956,
  3132. "init_put_value": 0.020000027277651888,
  3133. "is_call": true,
  3134. "orig_call_value": 66.52046780089121,
  3135. "orig_iv": 0.36418732516828717,
  3136. "orig_put_value": 1.7235712697330937e-20,
  3137. "paiv": 1.1172163318140194,
  3138. "pbiv": null,
  3139. "pmiv": 1.1172163318140194,
  3140. "put_ask_price": 0.02,
  3141. "put_ask_size": 545,
  3142. "put_bid_price": null,
  3143. "put_bid_size": null,
  3144. "put_open_interest": 3792,
  3145. "put_volume": 2,
  3146. "residual_rate": -0.00648983022931452,
  3147. "residual_rate_data": null,
  3148. "residual_vol_data": null,
  3149. "source": "OPRA_AAPL_1820G125_AAPL",
  3150. "strike": 125.0,
  3151. "timestamp": null
  3152. },
  3153. "130.0": {
  3154. "_init_delta": null,
  3155. "_init_iv": null,
  3156. "alert": null,
  3157. "bid_ask_width": null,
  3158. "caiv": 1.4554206320727883,
  3159. "call_ask_price": 61.85,
  3160. "call_ask_size": 47,
  3161. "call_bid_price": 61.45,
  3162. "call_bid_size": 21,
  3163. "call_open_interest": 219,
  3164. "call_volume": 28,
  3165. "cbiv": null,
  3166. "cmiv": 1.4554206320727883,
  3167. "final_call_value": 61.52288651292603,
  3168. "final_delta": 0.9999999999999878,
  3169. "final_driftless_theta": -4.3107968458174e-08,
  3170. "final_gamma": -6.384677073294208e-15,
  3171. "final_iv": 0.25939558148542924,
  3172. "final_phi": -0.036776631731072484,
  3173. "final_put_value": 0.0,
  3174. "final_rho": 0.024959001281873863,
  3175. "final_theta": -0.008967423527703505,
  3176. "final_vega": -1.5280748227592842e-11,
  3177. "init_call_delta": 0.9787881971552306,
  3178. "init_call_value": 61.85000000428035,
  3179. "init_put_delta": 0.9986738733835195,
  3180. "init_put_value": 0.010000000293556528,
  3181. "is_call": true,
  3182. "orig_call_value": 61.52288651292715,
  3183. "orig_iv": 0.3641873251682013,
  3184. "orig_put_value": 1.3052627000487603e-16,
  3185. "paiv": 0.9589880909283444,
  3186. "pbiv": null,
  3187. "pmiv": 0.9589880909283444,
  3188. "put_ask_price": 0.01,
  3189. "put_ask_size": 15,
  3190. "put_bid_price": null,
  3191. "put_bid_size": null,
  3192. "put_open_interest": 6673,
  3193. "put_volume": 1,
  3194. "residual_rate": -0.00648983022931452,
  3195. "residual_rate_data": null,
  3196. "residual_vol_data": null,
  3197. "source": "OPRA_AAPL_1820G130_AAPL",
  3198. "strike": 130.0,
  3199. "timestamp": null
  3200. },
  3201. "135.0": {
  3202. "_init_delta": null,
  3203. "_init_iv": null,
  3204. "alert": null,
  3205. "bid_ask_width": null,
  3206. "caiv": 1.076258093274182,
  3207. "call_ask_price": 56.6,
  3208. "call_ask_size": 44,
  3209. "call_bid_price": 56.45,
  3210. "call_bid_size": 20,
  3211. "call_open_interest": 58,
  3212. "call_volume": 10,
  3213. "cbiv": null,
  3214. "cmiv": 1.076258093274182,
  3215. "final_call_value": 56.525305224961755,
  3216. "final_delta": 0.9999999999999878,
  3217. "final_driftless_theta": -4.476761353342457e-08,
  3218. "final_gamma": -8.298812974892185e-15,
  3219. "final_iv": 0.25939558148542924,
  3220. "final_phi": -0.03677663201528958,
  3221. "final_put_value": 3.036142143678053e-29,
  3222. "final_rho": 0.025918962865151277,
  3223. "final_theta": -0.00931232443264937,
  3224. "final_vega": -1.3779960455239972e-11,
  3225. "init_call_delta": 0.9924750997882816,
  3226. "init_call_value": 56.600000083512406,
  3227. "init_put_delta": 0.997408066808852,
  3228. "init_put_value": 0.020000000274896963,
  3229. "is_call": true,
  3230. "orig_call_value": 56.52530522496303,
  3231. "orig_iv": 0.3641873251682013,
  3232. "orig_put_value": 2.0567626007946443e-13,
  3233. "paiv": 0.9308166773501653,
  3234. "pbiv": null,
  3235. "pmiv": 0.9308166773501653,
  3236. "put_ask_price": 0.02,
  3237. "put_ask_size": 548,
  3238. "put_bid_price": null,
  3239. "put_bid_size": null,
  3240. "put_open_interest": 7151,
  3241. "put_volume": 554,
  3242. "residual_rate": -0.00648983022931452,
  3243. "residual_rate_data": null,
  3244. "residual_vol_data": null,
  3245. "source": "OPRA_AAPL_1820G135_AAPL",
  3246. "strike": 135.0,
  3247. "timestamp": null
  3248. },
  3249. "140.0": {
  3250. "_init_delta": null,
  3251. "_init_iv": null,
  3252. "alert": null,
  3253. "bid_ask_width": null,
  3254. "caiv": 1.209314505111141,
  3255. "call_ask_price": 51.85,
  3256. "call_ask_size": 45,
  3257. "call_bid_price": 51.45,
  3258. "call_bid_size": 53,
  3259. "call_open_interest": 735,
  3260. "call_volume": 10,
  3261. "cbiv": null,
  3262. "cmiv": 1.209314505111141,
  3263. "final_call_value": 51.52772393699747,
  3264. "final_delta": 0.9999999999999878,
  3265. "final_driftless_theta": -4.6427669848666974e-08,
  3266. "final_gamma": -1.1990124007085329e-14,
  3267. "final_iv": 0.25939558148542924,
  3268. "final_phi": -0.0367766322284524,
  3269. "final_put_value": 5.014834196174196e-22,
  3270. "final_rho": 0.02687892444707217,
  3271. "final_theta": -0.009657225337519098,
  3272. "final_vega": -1.2415607934919184e-11,
  3273. "init_call_delta": 0.9750816993581056,
  3274. "init_call_value": 51.8500000655862,
  3275. "init_put_delta": 0.9983991106163287,
  3276. "init_put_value": 0.01000001574391471,
  3277. "is_call": true,
  3278. "orig_call_value": 51.527723937068174,
  3279. "orig_iv": 0.3641873251682013,
  3280. "orig_put_value": 6.971212718180947e-11,
  3281. "paiv": 0.788131674433926,
  3282. "pbiv": null,
  3283. "pmiv": 0.788131674433926,
  3284. "put_ask_price": 0.01,
  3285. "put_ask_size": 10,
  3286. "put_bid_price": null,
  3287. "put_bid_size": null,
  3288. "put_open_interest": 3219,
  3289. "put_volume": 10,
  3290. "residual_rate": -0.00648983022931452,
  3291. "residual_rate_data": null,
  3292. "residual_vol_data": null,
  3293. "source": "OPRA_AAPL_1820G140_AAPL",
  3294. "strike": 140.0,
  3295. "timestamp": null
  3296. },
  3297. "145.0": {
  3298. "_init_delta": null,
  3299. "_init_iv": null,
  3300. "alert": null,
  3301. "bid_ask_width": null,
  3302. "caiv": 1.0910920907405177,
  3303. "call_ask_price": 46.85,
  3304. "call_ask_size": 53,
  3305. "call_bid_price": 46.45,
  3306. "call_bid_size": 21,
  3307. "call_open_interest": 1304,
  3308. "call_volume": 1,
  3309. "cbiv": null,
  3310. "cmiv": 1.0910920907405177,
  3311. "final_call_value": 46.5301426490332,
  3312. "final_delta": 0.9999999999999826,
  3313. "final_driftless_theta": -4.8084928454204676e-08,
  3314. "final_gamma": -8.298812974892185e-15,
  3315. "final_iv": 0.25939558148542924,
  3316. "final_phi": -0.036776632512669494,
  3317. "final_put_value": 6.264891267087418e-17,
  3318. "final_rho": 0.027838886037132204,
  3319. "final_theta": -0.010002126242515383,
  3320. "final_vega": -1.1869866926790869e-11,
  3321. "init_call_delta": 0.9727689801060627,
  3322. "init_call_value": 46.850000008597426,
  3323. "init_put_delta": 0.9968380626187877,
  3324. "init_put_value": 0.02000000135721633,
  3325. "is_call": true,
  3326. "orig_call_value": 46.53014265904593,
  3327. "orig_iv": 0.3641873251681172,
  3328. "orig_put_value": 1.0015732523007378e-08,
  3329. "paiv": 0.7551527219240584,
  3330. "pbiv": null,
  3331. "pmiv": 0.7551527219240584,
  3332. "put_ask_price": 0.02,
  3333. "put_ask_size": 554,
  3334. "put_bid_price": null,
  3335. "put_bid_size": null,
  3336. "put_open_interest": 16297,
  3337. "put_volume": 6,
  3338. "residual_rate": -0.00648983022931452,
  3339. "residual_rate_data": null,
  3340. "residual_vol_data": null,
  3341. "source": "OPRA_AAPL_1820G145_AAPL",
  3342. "strike": 145.0,
  3343. "timestamp": null
  3344. },
  3345. "150.0": {
  3346. "_init_delta": null,
  3347. "_init_iv": null,
  3348. "alert": null,
  3349. "bid_ask_width": null,
  3350. "caiv": 0.7725429698338109,
  3351. "call_ask_price": 41.6,
  3352. "call_ask_size": 76,
  3353. "call_bid_price": 41.45,
  3354. "call_bid_size": 48,
  3355. "call_open_interest": 2577,
  3356. "call_volume": 13,
  3357. "cbiv": null,
  3358. "cmiv": 0.7725429698338109,
  3359. "final_call_value": 41.53256136106938,
  3360. "final_delta": 0.9999999999995165,
  3361. "final_driftless_theta": -4.9746616465138884e-08,
  3362. "final_gamma": 4.694800811449195e-13,
  3363. "final_iv": 0.25939558148542924,
  3364. "final_phi": -0.03677663258372377,
  3365. "final_put_value": 4.633167933589317e-13,
  3366. "final_rho": 0.028798847619053096,
  3367. "final_theta": -0.010347027149016808,
  3368. "final_vega": -8.86829138208513e-12,
  3369. "init_call_delta": 0.9906174715606327,
  3370. "init_call_value": 41.60000000795672,
  3371. "init_put_delta": 0.9980095914069712,
  3372. "init_put_value": 0.010000000040058734,
  3373. "is_call": true,
  3374. "orig_call_value": 41.5325619658949,
  3375. "orig_iv": 0.3641873251606049,
  3376. "orig_put_value": 6.051380043740632e-07,
  3377. "paiv": 0.627037146173218,
  3378. "pbiv": null,
  3379. "pmiv": 0.627037146173218,
  3380. "put_ask_price": 0.01,
  3381. "put_ask_size": 456,
  3382. "put_bid_price": null,
  3383. "put_bid_size": null,
  3384. "put_open_interest": 30057,
  3385. "put_volume": 7,
  3386. "residual_rate": -0.00648983022931452,
  3387. "residual_rate_data": null,
  3388. "residual_vol_data": null,
  3389. "source": "OPRA_AAPL_1820G150_AAPL",
  3390. "strike": 150.0,
  3391. "timestamp": null
  3392. },
  3393. "155.0": {
  3394. "_init_delta": null,
  3395. "_init_iv": null,
  3396. "alert": null,
  3397. "bid_ask_width": null,
  3398. "caiv": 0.732570184940044,
  3399. "call_ask_price": 36.65,
  3400. "call_ask_size": 46,
  3401. "call_bid_price": 36.45,
  3402. "call_bid_size": 58,
  3403. "call_open_interest": 1752,
  3404. "call_volume": 88,
  3405. "cbiv": null,
  3406. "cmiv": 0.732570184940044,
  3407. "final_call_value": 36.534980073651774,
  3408. "final_delta": 0.9999999995102087,
  3409. "final_driftless_theta": -5.286983412041382e-08,
  3410. "final_gamma": 4.3412260262245024e-10,
  3411. "final_iv": 0.25939558148542924,
  3412. "final_phi": -0.03677663301004941,
  3413. "final_put_value": 5.473498260606814e-10,
  3414. "final_rho": 0.029758809188765268,
  3415. "final_theta": -0.010691929512661472,
  3416. "final_vega": 6.210532672500233e-10,
  3417. "init_call_delta": 0.9840801260724432,
  3418. "init_call_value": 36.65000019378745,
  3419. "init_put_delta": 0.9960024439488823,
  3420. "init_put_value": 0.020000003071209048,
  3421. "is_call": true,
  3422. "orig_call_value": 36.534999187141636,
  3423. "orig_iv": 0.3641873172737931,
  3424. "orig_put_value": 1.9127384221612722e-05,
  3425. "paiv": 0.5888889973968529,
  3426. "pbiv": null,
  3427. "pmiv": 0.5888889973968529,
  3428. "put_ask_price": 0.02,
  3429. "put_ask_size": 136,
  3430. "put_bid_price": null,
  3431. "put_bid_size": null,
  3432. "put_open_interest": 12540,
  3433. "put_volume": 9,
  3434. "residual_rate": -0.00648983022931452,
  3435. "residual_rate_data": null,
  3436. "residual_vol_data": null,
  3437. "source": "OPRA_AAPL_1820G155_AAPL",
  3438. "strike": 155.0,
  3439. "timestamp": null
  3440. },
  3441. "160.0": {
  3442. "_init_delta": null,
  3443. "_init_iv": null,
  3444. "alert": null,
  3445. "bid_ask_width": null,
  3446. "caiv": 0.6339897153155237,
  3447. "call_ask_price": 31.65,
  3448. "call_ask_size": 48,
  3449. "call_bid_price": 31.5,
  3450. "call_bid_size": 111,
  3451. "call_open_interest": 4050,
  3452. "call_volume": 50,
  3453. "cbiv": null,
  3454. "cmiv": 0.6339897153155237,
  3455. "final_call_value": 31.537398959615764,
  3456. "final_delta": 0.999999865171775,
  3457. "final_driftless_theta": -3.9907361068947556e-07,
  3458. "final_gamma": 1.024068002597454e-07,
  3459. "final_iv": 0.25939558148542924,
  3460. "final_phi": -0.03677662835599449,
  3461. "final_put_value": 1.746432321842545e-07,
  3462. "final_rho": 0.03071876579766868,
  3463. "final_theta": -0.011037173174523728,
  3464. "final_vega": 2.7132994541583764e-07,
  3465. "init_call_delta": 0.9821689344496789,
  3466. "init_call_value": 31.65000000257156,
  3467. "init_put_delta": 0.9957850658418774,
  3468. "init_put_value": 0.018031611687986296,
  3469. "is_call": true,
  3470. "orig_call_value": 31.53774248550344,
  3471. "orig_iv": 0.3641851519661716,
  3472. "orig_put_value": 0.0003439221906652152,
  3473. "paiv": 0.5321454765118359,
  3474. "pbiv": 0.4731275131737259,
  3475. "pmiv": 0.5026364948427808,
  3476. "put_ask_price": 0.03,
  3477. "put_ask_size": 426,
  3478. "put_bid_price": 0.01,
  3479. "put_bid_size": 12,
  3480. "put_open_interest": 9428,
  3481. "put_volume": 403,
  3482. "residual_rate": -0.00648983022931452,
  3483. "residual_rate_data": null,
  3484. "residual_vol_data": null,
  3485. "source": "OPRA_AAPL_1820G160_AAPL",
  3486. "strike": 160.0,
  3487. "timestamp": null
  3488. },
  3489. "165.0": {
  3490. "_init_delta": null,
  3491. "_init_iv": null,
  3492. "alert": null,
  3493. "bid_ask_width": null,
  3494. "caiv": 0.5381666026653361,
  3495. "call_ask_price": 26.65,
  3496. "call_ask_size": 78,
  3497. "call_bid_price": 26.5,
  3498. "call_bid_size": 85,
  3499. "call_open_interest": 3590,
  3500. "call_volume": 62,
  3501. "cbiv": null,
  3502. "cmiv": 0.5381666026653361,
  3503. "final_call_value": 26.539835255065157,
  3504. "final_delta": 0.9999883368518447,
  3505. "final_driftless_theta": -2.5213382149702024e-05,
  3506. "final_gamma": 7.446062377630224e-06,
  3507. "final_iv": 0.25939558148542924,
  3508. "final_phi": -0.03677620469488829,
  3509. "final_put_value": 1.7771467361058762e-05,
  3510. "final_rho": 0.03167830003514796,
  3511. "final_theta": -0.011406733189674246,
  3512. "final_vega": 1.3810592079414703e-05,
  3513. "init_call_delta": 0.979674763541633,
  3514. "init_call_value": 26.650000010613656,
  3515. "init_put_delta": 0.9958829148109375,
  3516. "init_put_value": 0.014443339258441878,
  3517. "is_call": true,
  3518. "orig_call_value": 26.543538469192608,
  3519. "orig_iv": 0.3639993350088201,
  3520. "orig_put_value": 0.0037234972864009157,
  3521. "paiv": 0.4297625601346927,
  3522. "pbiv": 0.39956849049554954,
  3523. "pmiv": 0.41466552531512113,
  3524. "put_ask_price": 0.02,
  3525. "put_ask_size": 38,
  3526. "put_bid_price": 0.01,
  3527. "put_bid_size": 334,
  3528. "put_open_interest": 27283,
  3529. "put_volume": 56,
  3530. "residual_rate": -0.00648983022931452,
  3531. "residual_rate_data": null,
  3532. "residual_vol_data": null,
  3533. "source": "OPRA_AAPL_1820G165_AAPL",
  3534. "strike": 165.0,
  3535. "timestamp": null
  3536. },
  3537. "167.5": {
  3538. "_init_delta": null,
  3539. "_init_iv": null,
  3540. "alert": null,
  3541. "bid_ask_width": null,
  3542. "caiv": 0.5909045990732738,
  3543. "call_ask_price": 24.35,
  3544. "call_ask_size": 21,
  3545. "call_bid_price": 23.8,
  3546. "call_bid_size": 36,
  3547. "call_open_interest": 182,
  3548. "call_volume": 1,
  3549. "cbiv": null,
  3550. "cmiv": 0.5909045990732738,
  3551. "final_call_value": 24.04114894450508,
  3552. "final_delta": 0.9999264772828166,
  3553. "final_driftless_theta": -0.00014437841169493776,
  3554. "final_gamma": 4.271439604384013e-05,
  3555. "final_iv": 0.25939558148542924,
  3556. "final_phi": -0.03677392971468407,
  3557. "final_put_value": 0.00012218406068304163,
  3558. "final_rho": 0.03215598579753385,
  3559. "final_theta": -0.011697523273604824,
  3560. "final_vega": 7.355344206735373e-05,
  3561. "init_call_delta": 0.9539166146196324,
  3562. "init_call_value": 24.350000006718183,
  3563. "init_put_delta": 0.9930985264075118,
  3564. "init_put_value": 0.02450661210052247,
  3565. "is_call": true,
  3566. "orig_call_value": 24.05113976533906,
  3567. "orig_iv": 0.36300226371226896,
  3568. "orig_put_value": 0.010120419863808542,
  3569. "paiv": 0.4094744806606251,
  3570. "pbiv": 0.3906769580487559,
  3571. "pmiv": 0.4000757193546905,
  3572. "put_ask_price": 0.03,
  3573. "put_ask_size": 125,
  3574. "put_bid_price": 0.02,
  3575. "put_bid_size": 239,
  3576. "put_open_interest": 1155,
  3577. "put_volume": 21,
  3578. "residual_rate": -0.00648983022931452,
  3579. "residual_rate_data": null,
  3580. "residual_vol_data": null,
  3581. "source": "OPRA_AAPL_1820G167.5_AAPL",
  3582. "strike": 167.5,
  3583. "timestamp": null
  3584. },
  3585. "170.0": {
  3586. "_init_delta": null,
  3587. "_init_iv": null,
  3588. "alert": null,
  3589. "bid_ask_width": null,
  3590. "caiv": 0.4429022061128292,
  3591. "call_ask_price": 21.65,
  3592. "call_ask_size": 159,
  3593. "call_bid_price": 21.5,
  3594. "call_bid_size": 217,
  3595. "call_open_interest": 9784,
  3596. "call_volume": 88,
  3597. "cbiv": null,
  3598. "cmiv": 0.4429022061128292,
  3599. "final_call_value": 21.54291661326546,
  3600. "final_delta": 0.9996263824266362,
  3601. "final_driftless_theta": -0.0006625164586278511,
  3602. "final_gamma": 0.0001960644495948609,
  3603. "final_iv": 0.25939558148542924,
  3604. "final_phi": -0.03676289349385797,
  3605. "final_put_value": 0.0006809412063013709,
  3606. "final_rho": 0.032624822866171986,
  3607. "final_theta": -0.012384107177079476,
  3608. "final_vega": 0.0003255430593581683,
  3609. "init_call_delta": 0.9762419163971928,
  3610. "init_call_value": 21.6500000298006,
  3611. "init_put_delta": 0.9923727025799173,
  3612. "init_put_value": 0.024636767428142248,
  3613. "is_call": true,
  3614. "orig_call_value": 21.566805136806543,
  3615. "orig_iv": 0.36050288998246194,
  3616. "orig_put_value": 0.02458904293044947,
  3617. "paiv": 0.3693284131153763,
  3618. "pbiv": 0.3518331368054837,
  3619. "pmiv": 0.36058077496043,
  3620. "put_ask_price": 0.03,
  3621. "put_ask_size": 50,
  3622. "put_bid_price": 0.02,
  3623. "put_bid_size": 349,
  3624. "put_open_interest": 18974,
  3625. "put_volume": 542,
  3626. "residual_rate": -0.00648983022931452,
  3627. "residual_rate_data": null,
  3628. "residual_vol_data": null,
  3629. "source": "OPRA_AAPL_1820G170_AAPL",
  3630. "strike": 170.0,
  3631. "timestamp": null
  3632. },
  3633. "172.5": {
  3634. "_init_delta": null,
  3635. "_init_iv": null,
  3636. "alert": null,
  3637. "bid_ask_width": null,
  3638. "caiv": 0.4234337336672211,
  3639. "call_ask_price": 19.2,
  3640. "call_ask_size": 106,
  3641. "call_bid_price": 19,
  3642. "call_bid_size": 91,
  3643. "call_open_interest": 249,
  3644. "call_volume": 1,
  3645. "cbiv": null,
  3646. "cmiv": 0.4234337336672211,
  3647. "final_call_value": 19.04656615255997,
  3648. "final_delta": 0.9984464172270312,
  3649. "final_driftless_theta": -0.002465702215639955,
  3650. "final_gamma": 0.0007303649700346479,
  3651. "final_iv": 0.2592850374668424,
  3652. "final_phi": -0.03671950004502378,
  3653. "final_put_value": 0.0031232314870000056,
  3654. "final_rho": 0.033060939803533584,
  3655. "final_theta": -0.014343982957087468,
  3656. "final_vega": 0.0012043970170734133,
  3657. "init_call_delta": 0.9656432199278744,
  3658. "init_call_value": 19.200000003746332,
  3659. "init_put_delta": 0.9864094871266736,
  3660. "init_put_value": 0.04499831319819088,
  3661. "is_call": true,
  3662. "orig_call_value": 19.097007489393228,
  3663. "orig_iv": 0.35626063131529023,
  3664. "orig_put_value": 0.05360104739920371,
  3665. "paiv": 0.35256640152034185,
  3666. "pbiv": 0.3422978758490332,
  3667. "pmiv": 0.34743213868468753,
  3668. "put_ask_price": 0.05,
  3669. "put_ask_size": 385,
  3670. "put_bid_price": 0.04,
  3671. "put_bid_size": 175,
  3672. "put_open_interest": 5305,
  3673. "put_volume": 1615,
  3674. "residual_rate": -0.00648983022931452,
  3675. "residual_rate_data": null,
  3676. "residual_vol_data": null,
  3677. "source": "OPRA_AAPL_1820G172.5_AAPL",
  3678. "strike": 172.5,
  3679. "timestamp": null
  3680. },
  3681. "175.0": {
  3682. "_init_delta": null,
  3683. "_init_iv": null,
  3684. "alert": null,
  3685. "bid_ask_width": 0.007695651826335914,
  3686. "caiv": 0.34921723030000607,
  3687. "call_ask_price": 16.65,
  3688. "call_ask_size": 156,
  3689. "call_bid_price": 16.55,
  3690. "call_bid_size": 228,
  3691. "call_open_interest": 9668,
  3692. "call_volume": 303,
  3693. "cbiv": 0.2380126592063893,
  3694. "cmiv": 0.2936149447531977,
  3695. "final_call_value": 16.556564259724652,
  3696. "final_delta": 0.9946527087061882,
  3697. "final_driftless_theta": -0.007512726339096977,
  3698. "final_gamma": 0.0022327634301288124,
  3699. "final_iv": 0.2588558047905662,
  3700. "final_phi": -0.03657997950767822,
  3701. "final_put_value": 0.011920402375993046,
  3702. "final_rho": 0.03339971256221131,
  3703. "final_theta": -0.019512722856291995,
  3704. "final_vega": 0.0037428872767027556,
  3705. "init_call_delta": 0.9878742704612054,
  3706. "init_call_value": 16.578006338389955,
  3707. "init_put_delta": 0.9798964662825995,
  3708. "init_put_value": 0.06467498446843356,
  3709. "is_call": true,
  3710. "orig_call_value": 16.650554307689934,
  3711. "orig_iv": 0.34952468923974445,
  3712. "orig_put_value": 0.10599056627054228,
  3713. "paiv": 0.3266790994429134,
  3714. "pbiv": 0.3189834476165775,
  3715. "pmiv": 0.32283127352974544,
  3716. "put_ask_price": 0.07,
  3717. "put_ask_size": 1388,
  3718. "put_bid_price": 0.06,
  3719. "put_bid_size": 49,
  3720. "put_open_interest": 39811,
  3721. "put_volume": 1910,
  3722. "residual_rate": -0.00648983022931452,
  3723. "residual_rate_data": null,
  3724. "residual_vol_data": null,
  3725. "source": "OPRA_AAPL_1820G175_AAPL",
  3726. "strike": 175.0,
  3727. "timestamp": null
  3728. },
  3729. "177.5": {
  3730. "_init_delta": null,
  3731. "_init_iv": null,
  3732. "alert": null,
  3733. "bid_ask_width": 0.006655356673853752,
  3734. "caiv": 0.32526901502169026,
  3735. "call_ask_price": 14.2,
  3736. "call_ask_size": 68,
  3737. "call_bid_price": 14.05,
  3738. "call_bid_size": 149,
  3739. "call_open_interest": 778,
  3740. "call_volume": 7,
  3741. "cbiv": 0.19880707019731889,
  3742. "cmiv": 0.2620380426095046,
  3743. "final_call_value": 14.084563953433488,
  3744. "final_delta": 0.9844386958803732,
  3745. "final_driftless_theta": -0.019111029062075485,
  3746. "final_gamma": 0.0057047006198046295,
  3747. "final_iv": 0.25828971029027753,
  3748. "final_phi": -0.03620434299023145,
  3749. "final_put_value": 0.03873949168014188,
  3750. "final_rho": 0.03349891023985526,
  3751. "final_theta": -0.03114666575982667,
  3752. "final_vega": 0.009811353886775821,
  3753. "init_call_delta": 0.983278740581217,
  3754. "init_call_value": 14.088387890591664,
  3755. "init_put_delta": 0.97444891496864,
  3756. "init_put_value": 0.07496079566447657,
  3757. "is_call": true,
  3758. "orig_call_value": 14.235857594053487,
  3759. "orig_iv": 0.33915790173028576,
  3760. "orig_put_value": 0.19015973905468517,
  3761. "paiv": 0.2891246130798779,
  3762. "pbiv": 0.28246925640602416,
  3763. "pmiv": 0.28579693474295104,
  3764. "put_ask_price": 0.08,
  3765. "put_ask_size": 1,
  3766. "put_bid_price": 0.07,
  3767. "put_bid_size": 194,
  3768. "put_open_interest": 4555,
  3769. "put_volume": 266,
  3770. "residual_rate": -0.00648983022931452,
  3771. "residual_rate_data": null,
  3772. "residual_vol_data": null,
  3773. "source": "OPRA_AAPL_1820G177.5_AAPL",
  3774. "strike": 177.5,
  3775. "timestamp": null
  3776. },
  3777. "180.0": {
  3778. "_init_delta": null,
  3779. "_init_iv": null,
  3780. "alert": null,
  3781. "bid_ask_width": 0.004594021179155805,
  3782. "caiv": 0.29248046338319006,
  3783. "call_ask_price": 11.75,
  3784. "call_ask_size": 251,
  3785. "call_bid_price": 11.6,
  3786. "call_bid_size": 145,
  3787. "call_open_interest": 16689,
  3788. "call_volume": 2800,
  3789. "cbiv": 0.22755962081697007,
  3790. "cmiv": 0.26002004210008006,
  3791. "final_call_value": 11.653154612849553,
  3792. "final_delta": 0.9618401183265675,
  3793. "final_driftless_theta": -0.04029869758011089,
  3794. "final_gamma": 0.012199746095117663,
  3795. "final_iv": 0.25647910169551447,
  3796. "final_phi": -0.035373242166514274,
  3797. "final_put_value": 0.10620438898722015,
  3798. "final_rho": 0.03313484832569302,
  3799. "final_theta": -0.05220353250243203,
  3800. "final_vega": 0.0217626047327103,
  3801. "init_call_delta": 0.9599052575254339,
  3802. "init_call_value": 11.66086309530134,
  3803. "init_put_delta": 0.9621475586395203,
  3804. "init_put_value": 0.10499864216752462,
  3805. "is_call": true,
  3806. "orig_call_value": 11.866771932775514,
  3807. "orig_iv": 0.32516074325096905,
  3808. "orig_put_value": 0.32002946418099276,
  3809. "paiv": 0.25822221802914486,
  3810. "pbiv": 0.25362819684998905,
  3811. "pmiv": 0.2559252074395669,
  3812. "put_ask_price": 0.11,
  3813. "put_ask_size": 39,
  3814. "put_bid_price": 0.1,
  3815. "put_bid_size": 261,
  3816. "put_open_interest": 26459,
  3817. "put_volume": 1902,
  3818. "residual_rate": -0.00648983022931452,
  3819. "residual_rate_data": null,
  3820. "residual_vol_data": null,
  3821. "source": "OPRA_AAPL_1820G180_AAPL",
  3822. "strike": 180.0,
  3823. "timestamp": null
  3824. },
  3825. "182.5": {
  3826. "_init_delta": null,
  3827. "_init_iv": null,
  3828. "alert": -11.809806574727997,
  3829. "bid_ask_width": 0.003279239517357896,
  3830. "caiv": 0.2402266525493294,
  3831. "call_ask_price": 9.25,
  3832. "call_ask_size": 105,
  3833. "call_bid_price": 9.15,
  3834. "call_bid_size": 194,
  3835. "call_open_interest": 2235,
  3836. "call_volume": 287,
  3837. "cbiv": 0.20755702938559303,
  3838. "cmiv": 0.22389184096746123,
  3839. "final_call_value": 9.297526837168668,
  3840. "final_delta": 0.9195975157823161,
  3841. "final_driftless_theta": -0.07153073859929435,
  3842. "final_gamma": 0.02230315575146005,
  3843. "final_iv": 0.252723291728248,
  3844. "final_phi": -0.03381970126170586,
  3845. "final_put_value": 0.2495810741289946,
  3846. "final_rho": 0.032033788675066205,
  3847. "final_theta": -0.08303997993834332,
  3848. "final_vega": 0.04095786077677932,
  3849. "init_call_delta": 0.9428303360591065,
  3850. "init_call_value": 9.195870988812656,
  3851. "init_put_delta": 0.9435607765571205,
  3852. "init_put_value": 0.14499888052953597,
  3853. "is_call": true,
  3854. "orig_call_value": 9.559923955744406,
  3855. "orig_iv": 0.30803515508658563,
  3856. "orig_put_value": 0.5121972160703369,
  3857. "paiv": 0.2246136623095133,
  3858. "pbiv": 0.2213344227921554,
  3859. "pmiv": 0.22297404255083436,
  3860. "put_ask_price": 0.15,
  3861. "put_ask_size": 30,
  3862. "put_bid_price": 0.14,
  3863. "put_bid_size": 193,
  3864. "put_open_interest": 5706,
  3865. "put_volume": 1724,
  3866. "residual_rate": -0.00648983022931452,
  3867. "residual_rate_data": null,
  3868. "residual_vol_data": null,
  3869. "source": "OPRA_AAPL_1820G182.5_AAPL",
  3870. "strike": 182.5,
  3871. "timestamp": null
  3872. },
  3873. "185.0": {
  3874. "_init_delta": null,
  3875. "_init_iv": null,
  3876. "alert": -18.653362192058694,
  3877. "bid_ask_width": 0.002134963433352871,
  3878. "caiv": 0.2082886584903284,
  3879. "call_ask_price": 6.85,
  3880. "call_ask_size": 145,
  3881. "call_bid_price": 6.75,
  3882. "call_bid_size": 150,
  3883. "call_open_interest": 88494,
  3884. "call_volume": 2790,
  3885. "cbiv": 0.18657875133393176,
  3886. "cmiv": 0.19743370491213008,
  3887. "final_call_value": 7.03880590290573,
  3888. "final_delta": 0.8545035861796743,
  3889. "final_driftless_theta": -0.10499872254025645,
  3890. "final_gamma": 0.0356860977363086,
  3891. "final_iv": 0.2420609739071795,
  3892. "final_phi": -0.031425764159820346,
  3893. "final_put_value": 0.49003020552749316,
  3894. "final_rho": 0.030073719657973848,
  3895. "final_theta": -0.1158037416098844,
  3896. "final_vega": 0.05932186578573665,
  3897. "init_call_delta": 0.9011237540058757,
  3898. "init_call_value": 6.797978722737324,
  3899. "init_put_delta": 0.9020710154850102,
  3900. "init_put_value": 0.24499936014845622,
  3901. "is_call": true,
  3902. "orig_call_value": 7.355425932350287,
  3903. "orig_iv": 0.2895727388229222,
  3904. "orig_put_value": 0.8069754280807793,
  3905. "paiv": 0.19766235524104078,
  3906. "pbiv": 0.1955273918076879,
  3907. "pmiv": 0.19659487352436433,
  3908. "put_ask_price": 0.25,
  3909. "put_ask_size": 77,
  3910. "put_bid_price": 0.24,
  3911. "put_bid_size": 41,
  3912. "put_open_interest": 90900,
  3913. "put_volume": 2973,
  3914. "residual_rate": -0.00648983022931452,
  3915. "residual_rate_data": null,
  3916. "residual_vol_data": null,
  3917. "source": "OPRA_AAPL_1820G185_AAPL",
  3918. "strike": 185.0,
  3919. "timestamp": null
  3920. },
  3921. "187.5": {
  3922. "_init_delta": null,
  3923. "_init_iv": null,
  3924. "alert": -18.34740784644615,
  3925. "bid_ask_width": 0.001388999539692598,
  3926. "caiv": 0.1780036630416135,
  3927. "call_ask_price": 4.55,
  3928. "call_ask_size": 86,
  3929. "call_bid_price": 4.45,
  3930. "call_bid_size": 393,
  3931. "call_open_interest": 8366,
  3932. "call_volume": 1350,
  3933. "cbiv": 0.16369487532099392,
  3934. "cmiv": 0.17084926918130372,
  3935. "final_call_value": 4.85281585147504,
  3936. "final_delta": 0.766032034663904,
  3937. "final_driftless_theta": -0.1267177044706199,
  3938. "final_gamma": 0.053366253288698706,
  3939. "final_iv": 0.21745429945832886,
  3940. "final_phi": -0.028172077080057534,
  3941. "final_put_value": 0.8036652198067854,
  3942. "final_rho": 0.027239929704723574,
  3943. "final_theta": -0.1365045869468228,
  3944. "final_vega": 0.08405863914619804,
  3945. "init_call_delta": 0.8202633518229389,
  3946. "init_call_value": 4.498512967170308,
  3947. "init_put_delta": 0.8171376367609162,
  3948. "init_put_value": 0.46499958566828203,
  3949. "is_call": true,
  3950. "orig_call_value": 5.314584231266176,
  3951. "orig_iv": 0.27105577186244917,
  3952. "orig_put_value": 1.2657854594497977,
  3953. "paiv": 0.1737839114553937,
  3954. "pbiv": 0.1723949119157011,
  3955. "pmiv": 0.17308941168554742,
  3956. "put_ask_price": 0.47,
  3957. "put_ask_size": 29,
  3958. "put_bid_price": 0.46,
  3959. "put_bid_size": 127,
  3960. "put_open_interest": 5399,
  3961. "put_volume": 4767,
  3962. "residual_rate": -0.00648983022931452,
  3963. "residual_rate_data": -0.002370488715619804,
  3964. "residual_vol_data": 0.17272624229512046,
  3965. "source": "OPRA_AAPL_1820G187.5_AAPL",
  3966. "strike": 187.5,
  3967. "timestamp": null
  3968. },
  3969. "190.0": {
  3970. "_init_delta": null,
  3971. "_init_iv": null,
  3972. "alert": -7.496294935779481,
  3973. "bid_ask_width": 0.0010143223886149855,
  3974. "caiv": 0.15826927138235877,
  3975. "call_ask_price": 2.56,
  3976. "call_ask_size": 10,
  3977. "call_bid_price": 2.55,
  3978. "call_bid_size": 6,
  3979. "call_open_interest": 42664,
  3980. "call_volume": 7937,
  3981. "cbiv": 0.15725442973061518,
  3982. "cmiv": 0.15776185055648698,
  3983. "final_call_value": 2.7249000328171844,
  3984. "final_delta": 0.636043576337351,
  3985. "final_driftless_theta": -0.12487797469318239,
  3986. "final_gamma": 0.08121258625619165,
  3987. "final_iv": 0.1749905830689007,
  3988. "final_phi": -0.02339153696517826,
  3989. "final_put_value": 1.1760769207887343,
  3990. "final_rho": 0.022868132247771907,
  3991. "final_theta": -0.13309413843461818,
  3992. "final_vega": 0.09868373684532901,
  3993. "init_call_delta": 0.6492132300881782,
  3994. "init_call_value": 2.5549997758121497,
  3995. "init_put_delta": 0.6501731439287727,
  3996. "init_put_value": 0.9949997694684896,
  3997. "is_call": true,
  3998. "orig_call_value": 3.491068811413651,
  3999. "orig_iv": 0.25049985440083583,
  4000. "orig_put_value": 1.9426475722074994,
  4001. "paiv": 0.1571479476857592,
  4002. "pbiv": 0.15613362529714422,
  4003. "pmiv": 0.15664078649145172,
  4004. "put_ask_price": 1,
  4005. "put_ask_size": 1,
  4006. "put_bid_price": 0.99,
  4007. "put_bid_size": 73,
  4008. "put_open_interest": 29710,
  4009. "put_volume": 11760,
  4010. "residual_rate": -0.00648983022931452,
  4011. "residual_rate_data": -0.009635255649003699,
  4012. "residual_vol_data": 0.15701400465057833,
  4013. "source": "OPRA_AAPL_1820G190_AAPL",
  4014. "strike": 190.0,
  4015. "timestamp": null
  4016. },
  4017. "192.5": {
  4018. "_init_delta": null,
  4019. "_init_iv": null,
  4020. "alert": 1.6464558910585132,
  4021. "bid_ask_width": 0.0009650091025602547,
  4022. "caiv": 0.14762032399561364,
  4023. "call_ask_price": 1.14,
  4024. "call_ask_size": 95,
  4025. "call_bid_price": 1.13,
  4026. "call_bid_size": 11,
  4027. "call_open_interest": 25106,
  4028. "call_volume": 12188,
  4029. "cbiv": 0.1466553148930534,
  4030. "cmiv": 0.14713781944433352,
  4031. "final_call_value": 1.0841468423443483,
  4032. "final_delta": 0.4048587812802421,
  4033. "final_driftless_theta": -0.10473066227420297,
  4034. "final_gamma": 0.10309810952764789,
  4035. "final_iv": 0.14223147337548886,
  4036. "final_phi": -0.014889336756862548,
  4037. "final_put_value": 2.039516234406534,
  4038. "final_rho": 0.014681096849697269,
  4039. "final_theta": -0.11000535171162926,
  4040. "final_vega": 0.10367017413085503,
  4041. "init_call_delta": 0.4082534761951631,
  4042. "init_call_value": 1.1350000011488008,
  4043. "init_put_delta": 0.40791519829464995,
  4044. "init_put_value": 2.0849999615950825,
  4045. "is_call": true,
  4046. "orig_call_value": 1.9280092753279088,
  4047. "orig_iv": 0.22326618630767486,
  4048. "orig_put_value": 2.881673061032841,
  4049. "paiv": 0.147118230461519,
  4050. "pbiv": 0.14615035762300782,
  4051. "pmiv": 0.1466342940422634,
  4052. "put_ask_price": 2.09,
  4053. "put_ask_size": 5,
  4054. "put_bid_price": 2.08,
  4055. "put_bid_size": 16,
  4056. "put_open_interest": 3682,
  4057. "put_volume": 4253,
  4058. "residual_rate": -0.00648983022931452,
  4059. "residual_rate_data": -0.008067621426723669,
  4060. "residual_vol_data": 0.14691246701109806,
  4061. "source": "OPRA_AAPL_1820G192.5_AAPL",
  4062. "strike": 192.5,
  4063. "timestamp": null
  4064. },
  4065. "195.0": {
  4066. "_init_delta": null,
  4067. "_init_iv": null,
  4068. "alert": null,
  4069. "bid_ask_width": 0.002864053244147874,
  4070. "caiv": 0.14373989869044784,
  4071. "call_ask_price": 0.39,
  4072. "call_ask_size": 298,
  4073. "call_bid_price": 0.37,
  4074. "call_bid_size": 106,
  4075. "call_open_interest": 30549,
  4076. "call_volume": 5758,
  4077. "cbiv": 0.14087584544629997,
  4078. "cmiv": 0.14230787206837392,
  4079. "final_call_value": 0.3582041094108875,
  4080. "final_delta": 0.17979234513406048,
  4081. "final_driftless_theta": -0.06926014824836382,
  4082. "final_gamma": 0.07119492119063676,
  4083. "final_iv": 0.1391878838138597,
  4084. "final_phi": -0.0066121527059204155,
  4085. "final_put_value": 3.825296103850137,
  4086. "final_rho": 0.0065433525432326755,
  4087. "final_theta": -0.07161107290327866,
  4088. "final_vega": 0.06990227303337979,
  4089. "init_call_delta": 0.1851878848396515,
  4090. "init_call_value": 0.38000227541363946,
  4091. "init_put_delta": 0.18585495863605828,
  4092. "init_put_value": 3.849213947368647,
  4093. "is_call": true,
  4094. "orig_call_value": 0.8520037526504489,
  4095. "orig_iv": 0.20112156789501226,
  4096. "orig_put_value": 4.311477718351374,
  4097. "paiv": 0.1499544862937473,
  4098. "pbiv": 0.1354524654875482,
  4099. "pmiv": 0.14270347589064775,
  4100. "put_ask_price": 3.9,
  4101. "put_ask_size": 368,
  4102. "put_bid_price": 3.8,
  4103. "put_bid_size": 148,
  4104. "put_open_interest": 8133,
  4105. "put_volume": 550,
  4106. "residual_rate": -0.00648983022931452,
  4107. "residual_rate_data": -0.005210187731390363,
  4108. "residual_vol_data": 0.1424310535979866,
  4109. "source": "OPRA_AAPL_1820G195_AAPL",
  4110. "strike": 195.0,
  4111. "timestamp": null
  4112. },
  4113. "197.5": {
  4114. "_init_delta": null,
  4115. "_init_iv": null,
  4116. "alert": null,
  4117. "bid_ask_width": 0.002968459791811262,
  4118. "caiv": 0.14835328047811566,
  4119. "call_ask_price": 0.12,
  4120. "call_ask_size": 428,
  4121. "call_bid_price": 0.11,
  4122. "call_bid_size": 90,
  4123. "call_open_interest": 3871,
  4124. "call_volume": 2311,
  4125. "cbiv": 0.1453848206863044,
  4126. "cmiv": 0.14686905058221003,
  4127. "final_call_value": 0.0791661357677872,
  4128. "final_delta": 0.05234267362344948,
  4129. "final_driftless_theta": -0.027491454151182638,
  4130. "final_gamma": 0.029772109134343226,
  4131. "final_iv": 0.13560583940436874,
  4132. "final_phi": -0.0019249854074643302,
  4133. "final_put_value": 6.070610890214633,
  4134. "final_rho": 0.0019097809934071428,
  4135. "final_theta": -0.028177608716938383,
  4136. "final_vega": 0.02891086018040536,
  4137. "init_call_delta": 0.06735359637469905,
  4138. "init_call_value": 0.11500181883292404,
  4139. "init_put_delta": 0.061841530651999474,
  4140. "init_put_value": 6.0883499292651475,
  4141. "is_call": true,
  4142. "orig_call_value": 0.292290923391023,
  4143. "orig_iv": 0.18679550256536823,
  4144. "orig_put_value": 6.264169185755433,
  4145. "paiv": 0.16147600952499971,
  4146. "pbiv": 0.12407196001839725,
  4147. "pmiv": 0.14277398477169848,
  4148. "put_ask_price": 6.15,
  4149. "put_ask_size": 141,
  4150. "put_bid_price": 6.05,
  4151. "put_bid_size": 74,
  4152. "put_open_interest": 77,
  4153. "put_volume": 7,
  4154. "residual_rate": -0.00648983022931452,
  4155. "residual_rate_data": null,
  4156. "residual_vol_data": null,
  4157. "source": "OPRA_AAPL_1820G197.5_AAPL",
  4158. "strike": 197.5,
  4159. "timestamp": null
  4160. },
  4161. "200.0": {
  4162. "_init_delta": null,
  4163. "_init_iv": null,
  4164. "alert": null,
  4165. "bid_ask_width": 0.005920378013113542,
  4166. "caiv": 0.16475029519750592,
  4167. "call_ask_price": 0.05,
  4168. "call_ask_size": 130,
  4169. "call_bid_price": 0.04,
  4170. "call_bid_size": 290,
  4171. "call_open_interest": 40495,
  4172. "call_volume": 2057,
  4173. "cbiv": 0.15882991718439238,
  4174. "cmiv": 0.16179010619094913,
  4175. "final_call_value": 0.007423678312025093,
  4176. "final_delta": 0.006772985258866847,
  4177. "final_driftless_theta": -0.0045321229525107426,
  4178. "final_gamma": 0.005633795491929931,
  4179. "final_iv": 0.12657120471909677,
  4180. "final_phi": -0.0002490872298786112,
  4181. "final_put_value": 8.540000000000035,
  4182. "final_rho": 0.00024766165844903996,
  4183. "final_theta": -0.00462110392901752,
  4184. "final_vega": 0.005070377436348087,
  4185. "init_call_delta": 0.02742264434307667,
  4186. "init_call_value": 0.045003817024621195,
  4187. "init_put_delta": 0.05307166642534546,
  4188. "init_put_value": 8.599999973614187,
  4189. "is_call": true,
  4190. "orig_call_value": 0.07986989134711252,
  4191. "orig_iv": 0.17893539500020753,
  4192. "orig_put_value": 8.572309317803153,
  4193. "paiv": 0.19171546710819146,
  4194. "pbiv": null,
  4195. "pmiv": 0.19171546710819146,
  4196. "put_ask_price": 8.6,
  4197. "put_ask_size": 134,
  4198. "put_bid_price": 8.5,
  4199. "put_bid_size": 118,
  4200. "put_open_interest": 235,
  4201. "put_volume": 2467,
  4202. "residual_rate": -0.00648983022931452,
  4203. "residual_rate_data": null,
  4204. "residual_vol_data": null,
  4205. "source": "OPRA_AAPL_1820G200_AAPL",
  4206. "strike": 200.0,
  4207. "timestamp": null
  4208. },
  4209. "202.5": {
  4210. "_init_delta": null,
  4211. "_init_iv": null,
  4212. "alert": null,
  4213. "bid_ask_width": 0.010005105616619908,
  4214. "caiv": 0.18821424829029626,
  4215. "call_ask_price": 0.03,
  4216. "call_ask_size": 87,
  4217. "call_bid_price": 0.02,
  4218. "call_bid_size": 145,
  4219. "call_open_interest": 2679,
  4220. "call_volume": 242,
  4221. "cbiv": 0.17820914267367635,
  4222. "cmiv": 0.1832116954819863,
  4223. "final_call_value": 0.0003332744649396715,
  4224. "final_delta": 0.0003971154292296802,
  4225. "final_driftless_theta": -0.0003249710080601092,
  4226. "final_gamma": 0.00044617202037815814,
  4227. "final_iv": 0.12043590096892065,
  4228. "final_phi": -1.4604539320516724e-05,
  4229. "final_put_value": 11.039999999999937,
  4230. "final_rho": 1.4540553904488846e-05,
  4231. "final_theta": -0.0003301952026063032,
  4232. "final_vega": 0.0004093744930145788,
  4233. "init_call_delta": 0.014319954754769819,
  4234. "init_call_value": 0.024523924476304252,
  4235. "init_put_delta": 0.09949960870129204,
  4236. "init_put_value": 11.350000101627511,
  4237. "is_call": true,
  4238. "orig_call_value": 0.018785608745891615,
  4239. "orig_iv": 0.17686835801632636,
  4240. "orig_put_value": 11.039999999999964,
  4241. "paiv": 0.30782703723050125,
  4242. "pbiv": null,
  4243. "pmiv": 0.30782703723050125,
  4244. "put_ask_price": 11.35,
  4245. "put_ask_size": 2,
  4246. "put_bid_price": 10.95,
  4247. "put_bid_size": 33,
  4248. "put_open_interest": 30,
  4249. "put_volume": 2,
  4250. "residual_rate": -0.00648983022931452,
  4251. "residual_rate_data": null,
  4252. "residual_vol_data": null,
  4253. "source": "OPRA_AAPL_1820G202.5_AAPL",
  4254. "strike": 202.5,
  4255. "timestamp": null
  4256. },
  4257. "205.0": {
  4258. "_init_delta": null,
  4259. "_init_iv": null,
  4260. "alert": null,
  4261. "bid_ask_width": 0.016738791483256188,
  4262. "caiv": 0.21170064764971913,
  4263. "call_ask_price": 0.02,
  4264. "call_ask_size": 11,
  4265. "call_bid_price": 0.01,
  4266. "call_bid_size": 598,
  4267. "call_open_interest": 20910,
  4268. "call_volume": 335,
  4269. "cbiv": 0.19496185616646294,
  4270. "cmiv": 0.20333125190809104,
  4271. "final_call_value": 8.245472210260126e-06,
  4272. "final_delta": 1.2050485634664194e-05,
  4273. "final_driftless_theta": -1.1769227002964429e-05,
  4274. "final_gamma": 1.6931201413478446e-05,
  4275. "final_iv": 0.11765625213946719,
  4276. "final_phi": -4.431751804422101e-07,
  4277. "final_put_value": 13.53999999999999,
  4278. "final_rho": 4.4159253390168653e-07,
  4279. "final_theta": -1.1927884322513791e-05,
  4280. "final_vega": 1.8426182135773578e-05,
  4281. "init_call_delta": 0.00801886243874437,
  4282. "init_call_value": 0.014321994215245494,
  4283. "init_put_delta": 0.062069218165289645,
  4284. "init_put_value": 13.699999998642273,
  4285. "is_call": true,
  4286. "orig_call_value": 0.003783247589589924,
  4287. "orig_iv": 0.1765355693588801,
  4288. "orig_put_value": 13.53999999999999,
  4289. "paiv": 0.31471984410063075,
  4290. "pbiv": null,
  4291. "pmiv": 0.31471984410063075,
  4292. "put_ask_price": 13.7,
  4293. "put_ask_size": 77,
  4294. "put_bid_price": 13.45,
  4295. "put_bid_size": 164,
  4296. "put_open_interest": 1758,
  4297. "put_volume": 29,
  4298. "residual_rate": -0.00648983022931452,
  4299. "residual_rate_data": null,
  4300. "residual_vol_data": null,
  4301. "source": "OPRA_AAPL_1820G205_AAPL",
  4302. "strike": 205.0,
  4303. "timestamp": null
  4304. },
  4305. "207.5": {
  4306. "_init_delta": null,
  4307. "_init_iv": null,
  4308. "alert": null,
  4309. "bid_ask_width": 0.018779676514885518,
  4310. "caiv": 0.24434185840154155,
  4311. "call_ask_price": 0.02,
  4312. "call_ask_size": 18,
  4313. "call_bid_price": 0.01,
  4314. "call_bid_size": 1,
  4315. "call_open_interest": 974,
  4316. "call_volume": 25,
  4317. "cbiv": 0.22556218188665603,
  4318. "cmiv": 0.23495202014409877,
  4319. "final_call_value": 1.6578493932448137e-07,
  4320. "final_delta": 2.782296581428871e-07,
  4321. "final_driftless_theta": -3.155325862318163e-07,
  4322. "final_gamma": 4.539249541434302e-07,
  4323. "final_iv": 0.11765625213946719,
  4324. "final_phi": -1.0232320185818546e-08,
  4325. "final_put_value": 16.039999999999992,
  4326. "final_rho": 1.0200507037418896e-08,
  4327. "final_theta": -3.191974695356667e-07,
  4328. "final_vega": 3.8249959583107226e-07,
  4329. "init_call_delta": 0.007038507209589867,
  4330. "init_call_value": 0.014318211747703776,
  4331. "init_put_delta": 0.07957446382139222,
  4332. "init_put_value": 16.350000113527894,
  4333. "is_call": true,
  4334. "orig_call_value": 0.0006162501262691449,
  4335. "orig_iv": 0.17651996977300857,
  4336. "orig_put_value": 16.039999999999992,
  4337. "paiv": 0.4028235917702551,
  4338. "pbiv": null,
  4339. "pmiv": 0.4028235917702551,
  4340. "put_ask_price": 16.35,
  4341. "put_ask_size": 3,
  4342. "put_bid_price": 15.95,
  4343. "put_bid_size": 54,
  4344. "put_open_interest": 57,
  4345. "put_volume": 2,
  4346. "residual_rate": -0.00648983022931452,
  4347. "residual_rate_data": null,
  4348. "residual_vol_data": null,
  4349. "source": "OPRA_AAPL_1820G207.5_AAPL",
  4350. "strike": 207.5,
  4351. "timestamp": null
  4352. },
  4353. "210.0": {
  4354. "_init_delta": null,
  4355. "_init_iv": null,
  4356. "alert": null,
  4357. "bid_ask_width": 0.020657545405509126,
  4358. "caiv": 0.2761975800527244,
  4359. "call_ask_price": 0.02,
  4360. "call_ask_size": 449,
  4361. "call_bid_price": 0.01,
  4362. "call_bid_size": 1,
  4363. "call_open_interest": 20848,
  4364. "call_volume": 1068,
  4365. "cbiv": 0.25554003464721525,
  4366. "cmiv": 0.2658688073499698,
  4367. "final_call_value": 1.5822248111067359e-09,
  4368. "final_delta": 3.0150180703426886e-09,
  4369. "final_driftless_theta": -3.913252990285103e-09,
  4370. "final_gamma": 5.629603017333755e-09,
  4371. "final_iv": 0.11765625213946719,
  4372. "final_phi": -1.1088184156760803e-10,
  4373. "final_put_value": 18.539999999999992,
  4374. "final_rho": 1.1057831119716784e-10,
  4375. "final_theta": -3.952982055221567e-09,
  4376. "final_vega": 6.21300804647997e-09,
  4377. "init_call_delta": 0.006342204912153409,
  4378. "init_call_value": 0.014436875975852992,
  4379. "init_put_delta": 0.05063488421365747,
  4380. "init_put_value": 18.700000662406733,
  4381. "is_call": true,
  4382. "orig_call_value": 8.21614983034982e-05,
  4383. "orig_iv": 0.17651960508212694,
  4384. "orig_put_value": 18.54000000000012,
  4385. "paiv": 0.3994324930689978,
  4386. "pbiv": null,
  4387. "pmiv": 0.3994324930689978,
  4388. "put_ask_price": 18.7,
  4389. "put_ask_size": 4,
  4390. "put_bid_price": 18.45,
  4391. "put_bid_size": 22,
  4392. "put_open_interest": 496,
  4393. "put_volume": 1502,
  4394. "residual_rate": -0.00648983022931452,
  4395. "residual_rate_data": null,
  4396. "residual_vol_data": null,
  4397. "source": "OPRA_AAPL_1820G210_AAPL",
  4398. "strike": 210.0,
  4399. "timestamp": null
  4400. },
  4401. "212.5": {
  4402. "_init_delta": null,
  4403. "_init_iv": null,
  4404. "alert": null,
  4405. "bid_ask_width": null,
  4406. "caiv": 0.28445904186815923,
  4407. "call_ask_price": 0.01,
  4408. "call_ask_size": 25,
  4409. "call_bid_price": null,
  4410. "call_bid_size": null,
  4411. "call_open_interest": 1074,
  4412. "call_volume": 163,
  4413. "cbiv": null,
  4414. "cmiv": 0.28445904186815923,
  4415. "final_call_value": 8.32996246551595e-12,
  4416. "final_delta": 1.7665094558150142e-11,
  4417. "final_driftless_theta": -2.5657427062424832e-11,
  4418. "final_gamma": 3.69107566007888e-11,
  4419. "final_iv": 0.11765625213946719,
  4420. "final_phi": -6.496602724831972e-13,
  4421. "final_put_value": 21.039999999999996,
  4422. "final_rho": 6.480627560616758e-13,
  4423. "final_theta": -2.5890265916986195e-11,
  4424. "final_vega": 5.316064435334365e-11,
  4425. "init_call_delta": 0.0042612274259755676,
  4426. "init_call_value": 0.009999999875628435,
  4427. "init_put_delta": 0.028312076506777455,
  4428. "init_put_value": 21.1000000422707,
  4429. "is_call": true,
  4430. "orig_call_value": 8.425982732761643e-06,
  4431. "orig_iv": 0.17651960111029136,
  4432. "orig_put_value": 21.03999999999993,
  4433. "paiv": 0.3886946621778111,
  4434. "pbiv": null,
  4435. "pmiv": 0.3886946621778111,
  4436. "put_ask_price": 21.1,
  4437. "put_ask_size": 20,
  4438. "put_bid_price": 20.9,
  4439. "put_bid_size": 31,
  4440. "put_open_interest": null,
  4441. "put_volume": 6,
  4442. "residual_rate": -0.00648983022931452,
  4443. "residual_rate_data": null,
  4444. "residual_vol_data": null,
  4445. "source": "OPRA_AAPL_1820G212.5_AAPL",
  4446. "strike": 212.5,
  4447. "timestamp": null
  4448. },
  4449. "215.0": {
  4450. "_init_delta": null,
  4451. "_init_iv": null,
  4452. "alert": null,
  4453. "bid_ask_width": null,
  4454. "caiv": 0.3130183783437973,
  4455. "call_ask_price": 0.01,
  4456. "call_ask_size": 527,
  4457. "call_bid_price": null,
  4458. "call_bid_size": null,
  4459. "call_open_interest": 65706,
  4460. "call_volume": 100,
  4461. "cbiv": null,
  4462. "cmiv": 0.3130183783437973,
  4463. "final_call_value": 2.0009773658021913e-14,
  4464. "final_delta": 4.679960998890106e-14,
  4465. "final_driftless_theta": -7.527276915380232e-14,
  4466. "final_gamma": 1.0828735414382244e-13,
  4467. "final_iv": 0.11765625213946719,
  4468. "final_phi": -1.7211249143629867e-15,
  4469. "final_put_value": 23.539999999999996,
  4470. "final_rho": 1.7172888168103782e-15,
  4471. "final_theta": -7.588976427860642e-14,
  4472. "final_vega": 8.229396382999384e-14,
  4473. "init_call_delta": 0.003908281949601812,
  4474. "init_call_value": 0.009999999976987108,
  4475. "init_put_delta": 0.02619714715287943,
  4476. "init_put_value": 23.600000024132715,
  4477. "is_call": true,
  4478. "orig_call_value": 7.178499891653113e-07,
  4479. "orig_iv": 0.1765196010869451,
  4480. "orig_put_value": 23.540000000000035,
  4481. "paiv": 0.42469293344712017,
  4482. "pbiv": null,
  4483. "pmiv": 0.42469293344712017,
  4484. "put_ask_price": 23.6,
  4485. "put_ask_size": 31,
  4486. "put_bid_price": 23.45,
  4487. "put_bid_size": 32,
  4488. "put_open_interest": 5,
  4489. "put_volume": 2,
  4490. "residual_rate": -0.00648983022931452,
  4491. "residual_rate_data": null,
  4492. "residual_vol_data": null,
  4493. "source": "OPRA_AAPL_1820G215_AAPL",
  4494. "strike": 215.0,
  4495. "timestamp": null
  4496. },
  4497. "220.0": {
  4498. "_init_delta": null,
  4499. "_init_iv": null,
  4500. "alert": null,
  4501. "bid_ask_width": null,
  4502. "caiv": 0.3678031494738351,
  4503. "call_ask_price": 0.01,
  4504. "call_ask_size": 500,
  4505. "call_bid_price": null,
  4506. "call_bid_size": null,
  4507. "call_open_interest": 2703,
  4508. "call_volume": 2,
  4509. "cbiv": null,
  4510. "cmiv": 0.3678031494738351,
  4511. "final_call_value": 5.181382725720797e-21,
  4512. "final_delta": 1.4354545167032015e-20,
  4513. "final_driftless_theta": -2.750100707374888e-20,
  4514. "final_gamma": 3.9562930199310185e-20,
  4515. "final_iv": 0.11765625213946719,
  4516. "final_phi": -5.2790921585701005e-22,
  4517. "final_put_value": 28.539999999999996,
  4518. "final_rho": 5.269166716226142e-22,
  4519. "final_theta": -2.7690320027042894e-20,
  4520. "final_vega": 3.305519843150724e-20,
  4521. "init_call_delta": 0.003373124228975183,
  4522. "init_call_value": 0.010000000001988838,
  4523. "init_put_delta": 0.056019373713678704,
  4524. "init_put_value": 28.850000013040887,
  4525. "is_call": true,
  4526. "orig_call_value": 2.140987195743001e-09,
  4527. "orig_iv": 0.17651960108688308,
  4528. "orig_put_value": 28.540000000000063,
  4529. "paiv": 0.6141536613626649,
  4530. "pbiv": null,
  4531. "pmiv": 0.6141536613626649,
  4532. "put_ask_price": 28.85,
  4533. "put_ask_size": 49,
  4534. "put_bid_price": 28.45,
  4535. "put_bid_size": 22,
  4536. "put_open_interest": 34,
  4537. "put_volume": 23,
  4538. "residual_rate": -0.00648983022931452,
  4539. "residual_rate_data": null,
  4540. "residual_vol_data": null,
  4541. "source": "OPRA_AAPL_1820G220_AAPL",
  4542. "strike": 220.0,
  4543. "timestamp": null
  4544. },
  4545. "225.0": {
  4546. "_init_delta": null,
  4547. "_init_iv": null,
  4548. "alert": null,
  4549. "bid_ask_width": null,
  4550. "caiv": 0.45171415701251166,
  4551. "call_ask_price": 0.02,
  4552. "call_ask_size": 170,
  4553. "call_bid_price": null,
  4554. "call_bid_size": null,
  4555. "call_open_interest": 1763,
  4556. "call_volume": 2,
  4557. "cbiv": null,
  4558. "cmiv": 0.45171415701251166,
  4559. "final_call_value": 3.1615402136823144e-31,
  4560. "final_delta": 1.0126526084451318e-30,
  4561. "final_driftless_theta": -2.2510120357974867e-30,
  4562. "final_gamma": 3.238304416834593e-30,
  4563. "final_iv": 0.11765625213946719,
  4564. "final_phi": -3.724173803784566e-32,
  4565. "final_put_value": 33.53999999999999,
  4566. "final_rho": 3.7181231959598084e-32,
  4567. "final_theta": -2.2643706733363323e-30,
  4568. "final_vega": 2.2814112436051262e-30,
  4569. "init_call_delta": 0.005296938989892737,
  4570. "init_call_value": 0.02000001185701647,
  4571. "init_put_delta": 0.05078126889672247,
  4572. "init_put_value": 33.85000008471268,
  4573. "is_call": true,
  4574. "orig_call_value": 2.2900816425089724e-12,
  4575. "orig_iv": 0.17651960108688308,
  4576. "orig_put_value": 33.54000000000006,
  4577. "paiv": 0.691684847247149,
  4578. "pbiv": null,
  4579. "pmiv": 0.691684847247149,
  4580. "put_ask_price": 33.85,
  4581. "put_ask_size": 21,
  4582. "put_bid_price": 33.25,
  4583. "put_bid_size": 21,
  4584. "put_open_interest": null,
  4585. "put_volume": 250,
  4586. "residual_rate": -0.00648983022931452,
  4587. "residual_rate_data": null,
  4588. "residual_vol_data": null,
  4589. "source": "OPRA_AAPL_1820G225_AAPL",
  4590. "strike": 225.0,
  4591. "timestamp": null
  4592. },
  4593. "230.0": {
  4594. "_init_delta": null,
  4595. "_init_iv": null,
  4596. "alert": null,
  4597. "bid_ask_width": null,
  4598. "caiv": 0.4726221014210082,
  4599. "call_ask_price": 0.01,
  4600. "call_ask_size": 395,
  4601. "call_bid_price": null,
  4602. "call_bid_size": null,
  4603. "call_open_interest": 9748,
  4604. "call_volume": 2,
  4605. "cbiv": null,
  4606. "cmiv": 0.4726221014210082,
  4607. "final_call_value": 0.0,
  4608. "final_delta": 0.0,
  4609. "final_driftless_theta": 0.0,
  4610. "final_gamma": 0.0,
  4611. "final_iv": 0.11765625213946719,
  4612. "final_phi": 0.0,
  4613. "final_put_value": 38.53999999999999,
  4614. "final_rho": 0.0,
  4615. "final_theta": 0.0,
  4616. "final_vega": 0.0,
  4617. "init_call_delta": 0.0026888240332475534,
  4618. "init_call_value": 0.010000014473767692,
  4619. "init_put_delta": 0.037034464922655136,
  4620. "init_put_value": 38.750000094237436,
  4621. "is_call": true,
  4622. "orig_call_value": 6.96521480331963e-16,
  4623. "orig_iv": 0.17651960108688308,
  4624. "orig_put_value": 38.54000000000006,
  4625. "paiv": 0.7213812002009318,
  4626. "pbiv": null,
  4627. "pmiv": 0.7213812002009318,
  4628. "put_ask_price": 38.75,
  4629. "put_ask_size": 21,
  4630. "put_bid_price": 38.25,
  4631. "put_bid_size": 22,
  4632. "put_open_interest": null,
  4633. "put_volume": 6,
  4634. "residual_rate": -0.00648983022931452,
  4635. "residual_rate_data": null,
  4636. "residual_vol_data": null,
  4637. "source": "OPRA_AAPL_1820G230_AAPL",
  4638. "strike": 230.0,
  4639. "timestamp": null
  4640. },
  4641. "235.0": {
  4642. "_init_delta": null,
  4643. "_init_iv": null,
  4644. "alert": null,
  4645. "bid_ask_width": null,
  4646. "caiv": 0.5582957916299408,
  4647. "call_ask_price": 0.02,
  4648. "call_ask_size": 612,
  4649. "call_bid_price": null,
  4650. "call_bid_size": null,
  4651. "call_open_interest": 275,
  4652. "call_volume": 20,
  4653. "cbiv": null,
  4654. "cmiv": 0.5582957916299408,
  4655. "final_call_value": 0.0,
  4656. "final_delta": 0.0,
  4657. "final_driftless_theta": 0.0,
  4658. "final_gamma": 0.0,
  4659. "final_iv": 0.11765625213946719,
  4660. "final_phi": 0.0,
  4661. "final_put_value": 43.53999999999999,
  4662. "final_rho": 0.0,
  4663. "final_theta": 0.0,
  4664. "final_vega": 0.0,
  4665. "init_call_delta": 0.0043792065771704886,
  4666. "init_call_value": 0.02000000040233364,
  4667. "init_put_delta": 0.04341503738616614,
  4668. "init_put_value": 43.85000005508585,
  4669. "is_call": true,
  4670. "orig_call_value": 4.783554327805812e-20,
  4671. "orig_iv": 0.17651960108688308,
  4672. "orig_put_value": 43.540000000000056,
  4673. "paiv": 0.8358013656417179,
  4674. "pbiv": null,
  4675. "pmiv": 0.8358013656417179,
  4676. "put_ask_price": 43.85,
  4677. "put_ask_size": 21,
  4678. "put_bid_price": 43.3,
  4679. "put_bid_size": 35,
  4680. "put_open_interest": 1,
  4681. "put_volume": 7,
  4682. "residual_rate": -0.00648983022931452,
  4683. "residual_rate_data": null,
  4684. "residual_vol_data": null,
  4685. "source": "OPRA_AAPL_1820G235_AAPL",
  4686. "strike": 235.0,
  4687. "timestamp": null
  4688. },
  4689. "240.0": {
  4690. "_init_delta": null,
  4691. "_init_iv": null,
  4692. "alert": null,
  4693. "bid_ask_width": null,
  4694. "caiv": 0.6093360953481172,
  4695. "call_ask_price": 0.02,
  4696. "call_ask_size": 538,
  4697. "call_bid_price": null,
  4698. "call_bid_size": null,
  4699. "call_open_interest": 948,
  4700. "call_volume": 1,
  4701. "cbiv": null,
  4702. "cmiv": 0.6093360953481172,
  4703. "final_call_value": 0.0,
  4704. "final_delta": 0.0,
  4705. "final_driftless_theta": 0.0,
  4706. "final_gamma": 0.0,
  4707. "final_iv": 0.11765625213946719,
  4708. "final_phi": 0.0,
  4709. "final_put_value": 48.53999999999999,
  4710. "final_rho": 0.0,
  4711. "final_theta": 0.0,
  4712. "final_vega": 0.0,
  4713. "init_call_delta": 0.004050255676453481,
  4714. "init_call_value": 0.0200000021563807,
  4715. "init_put_delta": 0.040708065881550126,
  4716. "init_put_value": 48.85021810681303,
  4717. "is_call": true,
  4718. "orig_call_value": 2.082606841176949e-25,
  4719. "orig_iv": 0.17651960108688308,
  4720. "orig_put_value": 48.540000000000056,
  4721. "paiv": 0.9052195922035776,
  4722. "pbiv": null,
  4723. "pmiv": 0.9052195922035776,
  4724. "put_ask_price": 48.85,
  4725. "put_ask_size": 21,
  4726. "put_bid_price": 48.4,
  4727. "put_bid_size": 2,
  4728. "put_open_interest": 1,
  4729. "put_volume": 77,
  4730. "residual_rate": -0.00648983022931452,
  4731. "residual_rate_data": null,
  4732. "residual_vol_data": null,
  4733. "source": "OPRA_AAPL_1820G240_AAPL",
  4734. "strike": 240.0,
  4735. "timestamp": null
  4736. },
  4737. "245.0": {
  4738. "_init_delta": null,
  4739. "_init_iv": null,
  4740. "alert": null,
  4741. "bid_ask_width": null,
  4742. "caiv": 0.6583765347444109,
  4743. "call_ask_price": 0.02,
  4744. "call_ask_size": 614,
  4745. "call_bid_price": null,
  4746. "call_bid_size": null,
  4747. "call_open_interest": 1816,
  4748. "call_volume": 15,
  4749. "cbiv": null,
  4750. "cmiv": 0.6583765347444109,
  4751. "final_call_value": 0.0,
  4752. "final_delta": 0.0,
  4753. "final_driftless_theta": 0.0,
  4754. "final_gamma": 0.0,
  4755. "final_iv": 0.11765625213946719,
  4756. "final_phi": 0.0,
  4757. "final_put_value": 53.53999999999999,
  4758. "final_rho": 0.0,
  4759. "final_theta": 0.0,
  4760. "final_vega": 0.0,
  4761. "init_call_delta": 0.003777765022623214,
  4762. "init_call_value": 0.02000000007405289,
  4763. "init_put_delta": 0.015183885211550018,
  4764. "init_put_value": 53.60000001623062,
  4765. "is_call": true,
  4766. "orig_call_value": 0.0,
  4767. "orig_iv": 0.17651960108688308,
  4768. "orig_put_value": 53.540000000000056,
  4769. "paiv": 0.8038557668843997,
  4770. "pbiv": null,
  4771. "pmiv": 0.8038557668843997,
  4772. "put_ask_price": 53.6,
  4773. "put_ask_size": 37,
  4774. "put_bid_price": 53.45,
  4775. "put_bid_size": 116,
  4776. "put_open_interest": 3020,
  4777. "put_volume": 376,
  4778. "residual_rate": -0.00648983022931452,
  4779. "residual_rate_data": null,
  4780. "residual_vol_data": null,
  4781. "source": "OPRA_AAPL_1820G245_AAPL",
  4782. "strike": 245.0,
  4783. "timestamp": null
  4784. },
  4785. "250.0": {
  4786. "_init_delta": null,
  4787. "_init_iv": null,
  4788. "alert": null,
  4789. "bid_ask_width": null,
  4790. "caiv": 0.7056340250197607,
  4791. "call_ask_price": 0.02,
  4792. "call_ask_size": 540,
  4793. "call_bid_price": null,
  4794. "call_bid_size": null,
  4795. "call_open_interest": 801,
  4796. "call_volume": 10,
  4797. "cbiv": null,
  4798. "cmiv": 0.7056340250197607,
  4799. "final_call_value": 0.0,
  4800. "final_delta": 0.0,
  4801. "final_driftless_theta": 0.0,
  4802. "final_gamma": 0.0,
  4803. "final_iv": 0.11765625213946719,
  4804. "final_phi": 0.0,
  4805. "final_put_value": 58.53999999999999,
  4806. "final_rho": 0.0,
  4807. "final_theta": 0.0,
  4808. "final_vega": 0.0,
  4809. "init_call_delta": 0.0035474002537723565,
  4810. "init_call_value": 0.020000000196883055,
  4811. "init_put_delta": 0.036488714976054416,
  4812. "init_put_value": 58.85000089386836,
  4813. "is_call": true,
  4814. "orig_call_value": 0.0,
  4815. "orig_iv": 0.17651960108688308,
  4816. "orig_put_value": 58.540000000000056,
  4817. "paiv": 1.0343454055188788,
  4818. "pbiv": null,
  4819. "pmiv": 1.0343454055188788,
  4820. "put_ask_price": 58.85,
  4821. "put_ask_size": 21,
  4822. "put_bid_price": 58.4,
  4823. "put_bid_size": 50,
  4824. "put_open_interest": null,
  4825. "put_volume": 10,
  4826. "residual_rate": -0.00648983022931452,
  4827. "residual_rate_data": null,
  4828. "residual_vol_data": null,
  4829. "source": "OPRA_AAPL_1820G250_AAPL",
  4830. "strike": 250.0,
  4831. "timestamp": null
  4832. },
  4833. "255.0": {
  4834. "_init_delta": null,
  4835. "_init_iv": null,
  4836. "alert": null,
  4837. "bid_ask_width": null,
  4838. "caiv": 0.7054614083559362,
  4839. "call_ask_price": 0.01,
  4840. "call_ask_size": 410,
  4841. "call_bid_price": null,
  4842. "call_bid_size": null,
  4843. "call_open_interest": 655,
  4844. "call_volume": 343,
  4845. "cbiv": null,
  4846. "cmiv": 0.7054614083559362,
  4847. "final_call_value": 0.0,
  4848. "final_delta": 0.0,
  4849. "final_driftless_theta": 0.0,
  4850. "final_gamma": 0.0,
  4851. "final_iv": 0.11765625213946719,
  4852. "final_phi": 0.0,
  4853. "final_put_value": 63.53999999999999,
  4854. "final_rho": 0.0,
  4855. "final_theta": 0.0,
  4856. "final_vega": 0.0,
  4857. "init_call_delta": 0.001867643921330786,
  4858. "init_call_value": 0.01000000034261975,
  4859. "init_put_delta": 0.031221319323903454,
  4860. "init_put_value": 63.80000004327593,
  4861. "is_call": true,
  4862. "orig_call_value": 0.0,
  4863. "orig_iv": 0.17651960108688308,
  4864. "orig_put_value": 63.540000000000056,
  4865. "paiv": 1.0693169363058166,
  4866. "pbiv": null,
  4867. "pmiv": 1.0693169363058166,
  4868. "put_ask_price": 63.8,
  4869. "put_ask_size": 22,
  4870. "put_bid_price": 63.25,
  4871. "put_bid_size": 41,
  4872. "put_open_interest": null,
  4873. "put_volume": null,
  4874. "residual_rate": -0.00648983022931452,
  4875. "residual_rate_data": null,
  4876. "residual_vol_data": null,
  4877. "source": "OPRA_AAPL_1820G255_AAPL",
  4878. "strike": 255.0,
  4879. "timestamp": null
  4880. },
  4881. "260.0": {
  4882. "_init_delta": null,
  4883. "_init_iv": null,
  4884. "alert": null,
  4885. "bid_ask_width": null,
  4886. "caiv": 0.7483254632659319,
  4887. "call_ask_price": 0.01,
  4888. "call_ask_size": 20,
  4889. "call_bid_price": null,
  4890. "call_bid_size": null,
  4891. "call_open_interest": 52,
  4892. "call_volume": 3,
  4893. "cbiv": null,
  4894. "cmiv": 0.7483254632659319,
  4895. "final_call_value": 0.0,
  4896. "final_delta": 0.0,
  4897. "final_driftless_theta": 0.0,
  4898. "final_gamma": 0.0,
  4899. "final_iv": 0.11765625213946719,
  4900. "final_phi": 0.0,
  4901. "final_put_value": 68.53999999999999,
  4902. "final_rho": 0.0,
  4903. "final_theta": 0.0,
  4904. "final_vega": 0.0,
  4905. "init_call_delta": 0.001770222963573828,
  4906. "init_call_value": 0.010000010110135744,
  4907. "init_put_delta": 0.03334685737968093,
  4908. "init_put_value": 68.85000000451039,
  4909. "is_call": true,
  4910. "orig_call_value": 0.0,
  4911. "orig_iv": 0.17651960108688308,
  4912. "orig_put_value": 68.54000000000006,
  4913. "paiv": 1.156487488092205,
  4914. "pbiv": null,
  4915. "pmiv": 1.156487488092205,
  4916. "put_ask_price": 68.85,
  4917. "put_ask_size": 20,
  4918. "put_bid_price": 68.25,
  4919. "put_bid_size": 31,
  4920. "put_open_interest": null,
  4921. "put_volume": null,
  4922. "residual_rate": -0.00648983022931452,
  4923. "residual_rate_data": null,
  4924. "residual_vol_data": null,
  4925. "source": "OPRA_AAPL_1820G260_AAPL",
  4926. "strike": 260.0,
  4927. "timestamp": null
  4928. },
  4929. "265.0": {
  4930. "_init_delta": null,
  4931. "_init_iv": null,
  4932. "alert": null,
  4933. "bid_ask_width": null,
  4934. "caiv": 0.8419221142479029,
  4935. "call_ask_price": 0.02,
  4936. "call_ask_size": 551,
  4937. "call_bid_price": null,
  4938. "call_bid_size": null,
  4939. "call_open_interest": 43,
  4940. "call_volume": 33,
  4941. "cbiv": null,
  4942. "cmiv": 0.8419221142479029,
  4943. "final_call_value": 0.0,
  4944. "final_delta": 0.0,
  4945. "final_driftless_theta": 0.0,
  4946. "final_gamma": 0.0,
  4947. "final_iv": 0.11765625213946719,
  4948. "final_phi": 0.0,
  4949. "final_put_value": 73.53999999999999,
  4950. "final_rho": 0.0,
  4951. "final_theta": 0.0,
  4952. "final_vega": 0.0,
  4953. "init_call_delta": 0.0030293623973506544,
  4954. "init_call_value": 0.020000045112280714,
  4955. "init_put_delta": 0.03206339088976099,
  4956. "init_put_value": 73.8500000061122,
  4957. "is_call": true,
  4958. "orig_call_value": 0.0,
  4959. "orig_iv": 0.17651960108688308,
  4960. "orig_put_value": 73.54000000000006,
  4961. "paiv": 1.214255142369055,
  4962. "pbiv": null,
  4963. "pmiv": 1.214255142369055,
  4964. "put_ask_price": 73.85,
  4965. "put_ask_size": 17,
  4966. "put_bid_price": 73.25,
  4967. "put_bid_size": 22,
  4968. "put_open_interest": null,
  4969. "put_volume": null,
  4970. "residual_rate": -0.00648983022931452,
  4971. "residual_rate_data": null,
  4972. "residual_vol_data": null,
  4973. "source": "OPRA_AAPL_1820G265_AAPL",
  4974. "strike": 265.0,
  4975. "timestamp": null
  4976. },
  4977. "270.0": {
  4978. "_init_delta": null,
  4979. "_init_iv": null,
  4980. "alert": null,
  4981. "bid_ask_width": null,
  4982. "caiv": 0.8856424077679446,
  4983. "call_ask_price": 0.02,
  4984. "call_ask_size": 555,
  4985. "call_bid_price": null,
  4986. "call_bid_size": null,
  4987. "call_open_interest": 56,
  4988. "call_volume": 50,
  4989. "cbiv": null,
  4990. "cmiv": 0.8856424077679446,
  4991. "final_call_value": 0.0,
  4992. "final_delta": 0.0,
  4993. "final_driftless_theta": 0.0,
  4994. "final_gamma": 0.0,
  4995. "final_iv": 0.11765625213946719,
  4996. "final_phi": 0.0,
  4997. "final_put_value": 78.53999999999999,
  4998. "final_rho": 0.0,
  4999. "final_theta": 0.0,
  5000. "final_vega": 0.0,
  5001. "init_call_delta": 0.0028986316539463064,
  5002. "init_call_value": 0.020009994676952154,
  5003. "init_put_delta": 0.027685922901701382,
  5004. "init_put_value": 78.8000049208245,
  5005. "is_call": true,
  5006. "orig_call_value": 0.0,
  5007. "orig_iv": 0.17651960108688308,
  5008. "orig_put_value": 78.54000000000006,
  5009. "paiv": 1.2431393948657428,
  5010. "pbiv": null,
  5011. "pmiv": 1.2431393948657428,
  5012. "put_ask_price": 78.8,
  5013. "put_ask_size": 21,
  5014. "put_bid_price": 78.25,
  5015. "put_bid_size": 35,
  5016. "put_open_interest": null,
  5017. "put_volume": 1,
  5018. "residual_rate": -0.00648983022931452,
  5019. "residual_rate_data": null,
  5020. "residual_vol_data": null,
  5021. "source": "OPRA_AAPL_1820G270_AAPL",
  5022. "strike": 270.0,
  5023. "timestamp": null
  5024. },
  5025. "275.0": {
  5026. "_init_delta": null,
  5027. "_init_iv": null,
  5028. "alert": null,
  5029. "bid_ask_width": null,
  5030. "caiv": 0.9271067523180363,
  5031. "call_ask_price": 0.02,
  5032. "call_ask_size": 635,
  5033. "call_bid_price": null,
  5034. "call_bid_size": null,
  5035. "call_open_interest": 63,
  5036. "call_volume": 1,
  5037. "cbiv": null,
  5038. "cmiv": 0.9271067523180363,
  5039. "final_call_value": 0.0,
  5040. "final_delta": 0.0,
  5041. "final_driftless_theta": 0.0,
  5042. "final_gamma": 0.0,
  5043. "final_iv": 0.11765625213946719,
  5044. "final_phi": 0.0,
  5045. "final_put_value": 83.54,
  5046. "final_rho": 0.0,
  5047. "final_theta": 0.0,
  5048. "final_vega": 0.0,
  5049. "init_call_delta": 0.0027799677472504026,
  5050. "init_call_value": 0.020000000265190013,
  5051. "init_put_delta": 0.026759831724930985,
  5052. "init_put_value": 83.80000000625616,
  5053. "is_call": true,
  5054. "orig_call_value": 0.0,
  5055. "orig_iv": 0.17651960108688308,
  5056. "orig_put_value": 83.54000000000008,
  5057. "paiv": 1.2973650761801139,
  5058. "pbiv": null,
  5059. "pmiv": 1.2973650761801139,
  5060. "put_ask_price": 83.8,
  5061. "put_ask_size": 26,
  5062. "put_bid_price": 83.25,
  5063. "put_bid_size": 33,
  5064. "put_open_interest": null,
  5065. "put_volume": 7,
  5066. "residual_rate": -0.00648983022931452,
  5067. "residual_rate_data": null,
  5068. "residual_vol_data": null,
  5069. "source": "OPRA_AAPL_1820G275_AAPL",
  5070. "strike": 275.0,
  5071. "timestamp": null
  5072. },
  5073. "280.0": {
  5074. "_init_delta": null,
  5075. "_init_iv": null,
  5076. "alert": null,
  5077. "bid_ask_width": null,
  5078. "caiv": 0.9678726331756855,
  5079. "call_ask_price": 0.02,
  5080. "call_ask_size": 638,
  5081. "call_bid_price": null,
  5082. "call_bid_size": null,
  5083. "call_open_interest": 107,
  5084. "call_volume": 20,
  5085. "cbiv": null,
  5086. "cmiv": 0.9678726331756855,
  5087. "final_call_value": 0.0,
  5088. "final_delta": 0.0,
  5089. "final_driftless_theta": 0.0,
  5090. "final_gamma": 0.0,
  5091. "final_iv": 0.11765625213946719,
  5092. "final_phi": 0.0,
  5093. "final_put_value": 88.54,
  5094. "final_rho": 0.0,
  5095. "final_theta": 0.0,
  5096. "final_vega": 0.0,
  5097. "init_call_delta": 0.0026745730170369022,
  5098. "init_call_value": 0.02000000074482097,
  5099. "init_put_delta": 0.02896440089444351,
  5100. "init_put_value": 88.85000051406294,
  5101. "is_call": true,
  5102. "orig_call_value": 0.0,
  5103. "orig_iv": 0.17651960108688308,
  5104. "orig_put_value": 88.54000000000008,
  5105. "paiv": 1.3811825203570944,
  5106. "pbiv": null,
  5107. "pmiv": 1.3811825203570944,
  5108. "put_ask_price": 88.85,
  5109. "put_ask_size": 29,
  5110. "put_bid_price": 88.25,
  5111. "put_bid_size": 6,
  5112. "put_open_interest": null,
  5113. "put_volume": null,
  5114. "residual_rate": -0.00648983022931452,
  5115. "residual_rate_data": null,
  5116. "residual_vol_data": null,
  5117. "source": "OPRA_AAPL_1820G280_AAPL",
  5118. "strike": 280.0,
  5119. "timestamp": null
  5120. },
  5121. "285.0": {
  5122. "_init_delta": null,
  5123. "_init_iv": null,
  5124. "alert": null,
  5125. "bid_ask_width": null,
  5126. "caiv": 1.0079202017547078,
  5127. "call_ask_price": 0.02,
  5128. "call_ask_size": 571,
  5129. "call_bid_price": null,
  5130. "call_bid_size": null,
  5131. "call_open_interest": 12,
  5132. "call_volume": 1,
  5133. "cbiv": null,
  5134. "cmiv": 1.0079202017547078,
  5135. "final_call_value": 0.0,
  5136. "final_delta": 0.0,
  5137. "final_driftless_theta": 0.0,
  5138. "final_gamma": 0.0,
  5139. "final_iv": 0.11765625213946719,
  5140. "final_phi": 0.0,
  5141. "final_put_value": 93.54,
  5142. "final_rho": 0.0,
  5143. "final_theta": 0.0,
  5144. "final_vega": 0.0,
  5145. "init_call_delta": 0.0025794698493240534,
  5146. "init_call_value": 0.020000001215554168,
  5147. "init_put_delta": 0.030947783978675664,
  5148. "init_put_value": 93.90000026736097,
  5149. "is_call": true,
  5150. "orig_call_value": 0.0,
  5151. "orig_iv": 0.17651960108688308,
  5152. "orig_put_value": 93.54000000000008,
  5153. "paiv": 1.4618192932255971,
  5154. "pbiv": null,
  5155. "pmiv": 1.4618192932255971,
  5156. "put_ask_price": 93.9,
  5157. "put_ask_size": 101,
  5158. "put_bid_price": 93.2,
  5159. "put_bid_size": 100,
  5160. "put_open_interest": null,
  5161. "put_volume": null,
  5162. "residual_rate": -0.00648983022931452,
  5163. "residual_rate_data": null,
  5164. "residual_vol_data": null,
  5165. "source": "OPRA_AAPL_1820G285_AAPL",
  5166. "strike": 285.0,
  5167. "timestamp": null
  5168. },
  5169. "290.0": {
  5170. "_init_delta": null,
  5171. "_init_iv": null,
  5172. "alert": null,
  5173. "bid_ask_width": null,
  5174. "caiv": 1.047274797166529,
  5175. "call_ask_price": 0.02,
  5176. "call_ask_size": 565,
  5177. "call_bid_price": null,
  5178. "call_bid_size": null,
  5179. "call_open_interest": 7,
  5180. "call_volume": 1,
  5181. "cbiv": null,
  5182. "cmiv": 1.047274797166529,
  5183. "final_call_value": 0.0,
  5184. "final_delta": 0.0,
  5185. "final_driftless_theta": 0.0,
  5186. "final_gamma": 0.0,
  5187. "final_iv": 0.11765625213946719,
  5188. "final_phi": 0.0,
  5189. "final_put_value": 98.54,
  5190. "final_rho": 0.0,
  5191. "final_theta": 0.0,
  5192. "final_vega": 0.0,
  5193. "init_call_delta": 0.0024932240928297535,
  5194. "init_call_value": 0.0200000020471827,
  5195. "init_put_delta": 0.030113656903921555,
  5196. "init_put_value": 98.90000047603753,
  5197. "is_call": true,
  5198. "orig_call_value": 0.0,
  5199. "orig_iv": 0.17651960108688308,
  5200. "orig_put_value": 98.54000000000008,
  5201. "paiv": 1.5143817679102725,
  5202. "pbiv": null,
  5203. "pmiv": 1.5143817679102725,
  5204. "put_ask_price": 98.9,
  5205. "put_ask_size": 102,
  5206. "put_bid_price": 98.2,
  5207. "put_bid_size": 100,
  5208. "put_open_interest": null,
  5209. "put_volume": null,
  5210. "residual_rate": -0.00648983022931452,
  5211. "residual_rate_data": null,
  5212. "residual_vol_data": null,
  5213. "source": "OPRA_AAPL_1820G290_AAPL",
  5214. "strike": 290.0,
  5215. "timestamp": null
  5216. },
  5217. "295.0": {
  5218. "_init_delta": null,
  5219. "_init_iv": null,
  5220. "alert": null,
  5221. "bid_ask_width": null,
  5222. "caiv": 1.0859605714696325,
  5223. "call_ask_price": 0.02,
  5224. "call_ask_size": 641,
  5225. "call_bid_price": null,
  5226. "call_bid_size": null,
  5227. "call_open_interest": null,
  5228. "call_volume": null,
  5229. "cbiv": null,
  5230. "cmiv": 1.0859605714696325,
  5231. "final_call_value": 0.0,
  5232. "final_delta": 0.0,
  5233. "final_driftless_theta": 0.0,
  5234. "final_gamma": 0.0,
  5235. "final_iv": 0.11765625213946719,
  5236. "final_phi": 0.0,
  5237. "final_put_value": 103.54,
  5238. "final_rho": 0.0,
  5239. "final_theta": 0.0,
  5240. "final_vega": 0.0,
  5241. "init_call_delta": 0.0024146610421131695,
  5242. "init_call_value": 0.0200000476651144,
  5243. "init_put_delta": 0.029348703254470396,
  5244. "init_put_value": 103.9000007416863,
  5245. "is_call": true,
  5246. "orig_call_value": 0.0,
  5247. "orig_iv": 0.17651960108688308,
  5248. "orig_put_value": 103.54000000000008,
  5249. "paiv": 1.5660352940535118,
  5250. "pbiv": null,
  5251. "pmiv": 1.5660352940535118,
  5252. "put_ask_price": 103.9,
  5253. "put_ask_size": 102,
  5254. "put_bid_price": 103.2,
  5255. "put_bid_size": 100,
  5256. "put_open_interest": null,
  5257. "put_volume": null,
  5258. "residual_rate": -0.00648983022931452,
  5259. "residual_rate_data": null,
  5260. "residual_vol_data": null,
  5261. "source": "OPRA_AAPL_1820G295_AAPL",
  5262. "strike": 295.0,
  5263. "timestamp": null
  5264. },
  5265. "300.0": {
  5266. "_init_delta": null,
  5267. "_init_iv": null,
  5268. "alert": null,
  5269. "bid_ask_width": null,
  5270. "caiv": 1.0586697146646624,
  5271. "call_ask_price": 0.01,
  5272. "call_ask_size": 63,
  5273. "call_bid_price": null,
  5274. "call_bid_size": null,
  5275. "call_open_interest": 68,
  5276. "call_volume": 31,
  5277. "cbiv": null,
  5278. "cmiv": 1.0586697146646624,
  5279. "final_call_value": 0.0,
  5280. "final_delta": 0.0,
  5281. "final_driftless_theta": 0.0,
  5282. "final_gamma": 0.0,
  5283. "final_iv": 0.11765625213946719,
  5284. "final_phi": 0.0,
  5285. "final_put_value": 108.54,
  5286. "final_rho": 0.0,
  5287. "final_theta": 0.0,
  5288. "final_vega": 0.0,
  5289. "init_call_delta": 0.0012957113558254541,
  5290. "init_call_value": 0.010000001144019914,
  5291. "init_put_delta": 0.028645483452255715,
  5292. "init_put_value": 108.90000245834071,
  5293. "is_call": true,
  5294. "orig_call_value": 0.0,
  5295. "orig_iv": 0.17651960108688308,
  5296. "orig_put_value": 108.54000000000008,
  5297. "paiv": 1.6160766790271948,
  5298. "pbiv": null,
  5299. "pmiv": 1.6160766790271948,
  5300. "put_ask_price": 108.9,
  5301. "put_ask_size": 102,
  5302. "put_bid_price": 108.2,
  5303. "put_bid_size": 100,
  5304. "put_open_interest": 1,
  5305. "put_volume": 28,
  5306. "residual_rate": -0.00648983022931452,
  5307. "residual_rate_data": null,
  5308. "residual_vol_data": null,
  5309. "source": "OPRA_AAPL_1820G300_AAPL",
  5310. "strike": 300.0,
  5311. "timestamp": null
  5312. },
  5313. "305.0": {
  5314. "_init_delta": null,
  5315. "_init_iv": null,
  5316. "alert": null,
  5317. "bid_ask_width": null,
  5318. "caiv": 1.094029526275827,
  5319. "call_ask_price": 0.01,
  5320. "call_ask_size": 64,
  5321. "call_bid_price": null,
  5322. "call_bid_size": null,
  5323. "call_open_interest": 39,
  5324. "call_volume": 30,
  5325. "cbiv": null,
  5326. "cmiv": 1.094029526275827,
  5327. "final_call_value": 0.0,
  5328. "final_delta": 0.0,
  5329. "final_driftless_theta": 0.0,
  5330. "final_gamma": 0.0,
  5331. "final_iv": 0.11765625213946719,
  5332. "final_phi": 0.0,
  5333. "final_put_value": 113.54,
  5334. "final_rho": 0.0,
  5335. "final_theta": 0.0,
  5336. "final_vega": 0.0,
  5337. "init_call_delta": 0.0012583551156158399,
  5338. "init_call_value": 0.01000000190608708,
  5339. "init_put_delta": 0.028005023494124776,
  5340. "init_put_value": 113.90000005489406,
  5341. "is_call": true,
  5342. "orig_call_value": 0.0,
  5343. "orig_iv": 0.17651960108688308,
  5344. "orig_put_value": 113.54000000000008,
  5345. "paiv": 1.6640154657828585,
  5346. "pbiv": null,
  5347. "pmiv": 1.6640154657828585,
  5348. "put_ask_price": 113.9,
  5349. "put_ask_size": 102,
  5350. "put_bid_price": 113.2,
  5351. "put_bid_size": 100,
  5352. "put_open_interest": null,
  5353. "put_volume": null,
  5354. "residual_rate": -0.00648983022931452,
  5355. "residual_rate_data": null,
  5356. "residual_vol_data": null,
  5357. "source": "OPRA_AAPL_1820G305_AAPL",
  5358. "strike": 305.0,
  5359. "timestamp": null
  5360. },
  5361. "310.0": {
  5362. "_init_delta": null,
  5363. "_init_iv": null,
  5364. "alert": null,
  5365. "bid_ask_width": null,
  5366. "caiv": 1.1958507452904612,
  5367. "call_ask_price": 0.02,
  5368. "call_ask_size": 565,
  5369. "call_bid_price": null,
  5370. "call_bid_size": null,
  5371. "call_open_interest": 5,
  5372. "call_volume": 5,
  5373. "cbiv": null,
  5374. "cmiv": 1.1958507452904612,
  5375. "final_call_value": 0.0,
  5376. "final_delta": 0.0,
  5377. "final_driftless_theta": 0.0,
  5378. "final_gamma": 0.0,
  5379. "final_iv": 0.11765625213946719,
  5380. "final_phi": 0.0,
  5381. "final_put_value": 118.54,
  5382. "final_rho": 0.0,
  5383. "final_theta": 0.0,
  5384. "final_vega": 0.0,
  5385. "init_call_delta": 0.002215726735521159,
  5386. "init_call_value": 0.020000000402045484,
  5387. "init_put_delta": 0.027411377399194005,
  5388. "init_put_value": 118.90000008163878,
  5389. "is_call": true,
  5390. "orig_call_value": 0.0,
  5391. "orig_iv": 0.17651960108688308,
  5392. "orig_put_value": 118.54000000000008,
  5393. "paiv": 1.7111830355218933,
  5394. "pbiv": null,
  5395. "pmiv": 1.7111830355218933,
  5396. "put_ask_price": 118.9,
  5397. "put_ask_size": 102,
  5398. "put_bid_price": 118.2,
  5399. "put_bid_size": 100,
  5400. "put_open_interest": null,
  5401. "put_volume": null,
  5402. "residual_rate": -0.00648983022931452,
  5403. "residual_rate_data": null,
  5404. "residual_vol_data": null,
  5405. "source": "OPRA_AAPL_1820G310_AAPL",
  5406. "strike": 310.0,
  5407. "timestamp": null
  5408. },
  5409. "315.0": {
  5410. "_init_delta": null,
  5411. "_init_iv": null,
  5412. "alert": null,
  5413. "bid_ask_width": null,
  5414. "caiv": 1.2307397818104826,
  5415. "call_ask_price": 0.02,
  5416. "call_ask_size": 565,
  5417. "call_bid_price": null,
  5418. "call_bid_size": null,
  5419. "call_open_interest": 1,
  5420. "call_volume": 1,
  5421. "cbiv": null,
  5422. "cmiv": 1.2307397818104826,
  5423. "final_call_value": 0.0,
  5424. "final_delta": 0.0,
  5425. "final_driftless_theta": 0.0,
  5426. "final_gamma": 0.0,
  5427. "final_iv": 0.11765625213946719,
  5428. "final_phi": 0.0,
  5429. "final_put_value": 123.54,
  5430. "final_rho": 0.0,
  5431. "final_theta": 0.0,
  5432. "final_vega": 0.0,
  5433. "init_call_delta": 0.00215916801900147,
  5434. "init_call_value": 0.020000000802437946,
  5435. "init_put_delta": 0.02685968010569997,
  5436. "init_put_value": 123.90000016399124,
  5437. "is_call": true,
  5438. "orig_call_value": 0.0,
  5439. "orig_iv": 0.17651960108688308,
  5440. "orig_put_value": 123.54000000000008,
  5441. "paiv": 1.7576043987343832,
  5442. "pbiv": null,
  5443. "pmiv": 1.7576043987343832,
  5444. "put_ask_price": 123.9,
  5445. "put_ask_size": 102,
  5446. "put_bid_price": 123.2,
  5447. "put_bid_size": 100,
  5448. "put_open_interest": null,
  5449. "put_volume": null,
  5450. "residual_rate": -0.00648983022931452,
  5451. "residual_rate_data": null,
  5452. "residual_vol_data": null,
  5453. "source": "OPRA_AAPL_1820G315_AAPL",
  5454. "strike": 315.0,
  5455. "timestamp": null
  5456. },
  5457. "320.0": {
  5458. "_init_delta": null,
  5459. "_init_iv": null,
  5460. "alert": null,
  5461. "bid_ask_width": null,
  5462. "caiv": 1.2650847746184382,
  5463. "call_ask_price": 0.02,
  5464. "call_ask_size": 565,
  5465. "call_bid_price": null,
  5466. "call_bid_size": null,
  5467. "call_open_interest": 5,
  5468. "call_volume": 5,
  5469. "cbiv": null,
  5470. "cmiv": 1.2650847746184382,
  5471. "final_call_value": 0.0,
  5472. "final_delta": 0.0,
  5473. "final_driftless_theta": 0.0,
  5474. "final_gamma": 0.0,
  5475. "final_iv": 0.11765625213946719,
  5476. "final_phi": 0.0,
  5477. "final_put_value": 128.54,
  5478. "final_rho": 0.0,
  5479. "final_theta": 0.0,
  5480. "final_vega": 0.0,
  5481. "init_call_delta": 0.002106598127728581,
  5482. "init_call_value": 0.020000001375613977,
  5483. "init_put_delta": 0.026345055891300456,
  5484. "init_put_value": 128.90000015596397,
  5485. "is_call": true,
  5486. "orig_call_value": 0.0,
  5487. "orig_iv": 0.17651960108688308,
  5488. "orig_put_value": 128.54000000000008,
  5489. "paiv": 1.803294602087107,
  5490. "pbiv": null,
  5491. "pmiv": 1.803294602087107,
  5492. "put_ask_price": 128.9,
  5493. "put_ask_size": 102,
  5494. "put_bid_price": 128.2,
  5495. "put_bid_size": 100,
  5496. "put_open_interest": null,
  5497. "put_volume": null,
  5498. "residual_rate": -0.00648983022931452,
  5499. "residual_rate_data": null,
  5500. "residual_vol_data": null,
  5501. "source": "OPRA_AAPL_1820G320_AAPL",
  5502. "strike": 320.0,
  5503. "timestamp": null
  5504. },
  5505. "325.0": {
  5506. "_init_delta": null,
  5507. "_init_iv": null,
  5508. "alert": null,
  5509. "bid_ask_width": null,
  5510. "caiv": 1.2989026084298048,
  5511. "call_ask_price": 0.02,
  5512. "call_ask_size": 641,
  5513. "call_bid_price": null,
  5514. "call_bid_size": null,
  5515. "call_open_interest": 211,
  5516. "call_volume": 200,
  5517. "cbiv": null,
  5518. "cmiv": 1.2989026084298048,
  5519. "final_call_value": 0.0,
  5520. "final_delta": 0.0,
  5521. "final_driftless_theta": 0.0,
  5522. "final_gamma": 0.0,
  5523. "final_iv": 0.11765625213946719,
  5524. "final_phi": 0.0,
  5525. "final_put_value": 133.54,
  5526. "final_rho": 0.0,
  5527. "final_theta": 0.0,
  5528. "final_vega": 0.0,
  5529. "init_call_delta": 0.0020576087260236924,
  5530. "init_call_value": 0.020000001395545496,
  5531. "init_put_delta": 0.025863899445528755,
  5532. "init_put_value": 133.90000026596934,
  5533. "is_call": true,
  5534. "orig_call_value": 0.0,
  5535. "orig_iv": 0.17651960108688308,
  5536. "orig_put_value": 133.54000000000008,
  5537. "paiv": 1.8482767522503654,
  5538. "pbiv": null,
  5539. "pmiv": 1.8482767522503654,
  5540. "put_ask_price": 133.9,
  5541. "put_ask_size": 102,
  5542. "put_bid_price": 133.2,
  5543. "put_bid_size": 100,
  5544. "put_open_interest": null,
  5545. "put_volume": 6,
  5546. "residual_rate": -0.00648983022931452,
  5547. "residual_rate_data": null,
  5548. "residual_vol_data": null,
  5549. "source": "OPRA_AAPL_1820G325_AAPL",
  5550. "strike": 325.0,
  5551. "timestamp": null
  5552. },
  5553. "330.0": {
  5554. "_init_delta": null,
  5555. "_init_iv": null,
  5556. "alert": null,
  5557. "bid_ask_width": null,
  5558. "caiv": 1.3322095681962822,
  5559. "call_ask_price": 0.02,
  5560. "call_ask_size": 641,
  5561. "call_bid_price": null,
  5562. "call_bid_size": null,
  5563. "call_open_interest": null,
  5564. "call_volume": null,
  5565. "cbiv": null,
  5566. "cmiv": 1.3322095681962822,
  5567. "final_call_value": 0.0,
  5568. "final_delta": 0.0,
  5569. "final_driftless_theta": 0.0,
  5570. "final_gamma": 0.0,
  5571. "final_iv": 0.11765625213946719,
  5572. "final_phi": 0.0,
  5573. "final_put_value": 138.54,
  5574. "final_rho": 0.0,
  5575. "final_theta": 0.0,
  5576. "final_vega": 0.0,
  5577. "init_call_delta": 0.002011848341706765,
  5578. "init_call_value": 0.02000003345907979,
  5579. "init_put_delta": 0.025413034398976384,
  5580. "init_put_value": 138.90000020064,
  5581. "is_call": true,
  5582. "orig_call_value": 0.0,
  5583. "orig_iv": 0.17651960108688308,
  5584. "orig_put_value": 138.54000000000008,
  5585. "paiv": 1.8925725023743,
  5586. "pbiv": null,
  5587. "pmiv": 1.8925725023743,
  5588. "put_ask_price": 138.9,
  5589. "put_ask_size": 102,
  5590. "put_bid_price": 138.2,
  5591. "put_bid_size": 100,
  5592. "put_open_interest": null,
  5593. "put_volume": null,
  5594. "residual_rate": -0.00648983022931452,
  5595. "residual_rate_data": null,
  5596. "residual_vol_data": null,
  5597. "source": "OPRA_AAPL_1820G330_AAPL",
  5598. "strike": 330.0,
  5599. "timestamp": null
  5600. },
  5601. "335.0": {
  5602. "_init_delta": null,
  5603. "_init_iv": null,
  5604. "alert": null,
  5605. "bid_ask_width": null,
  5606. "caiv": 1.3650206818810908,
  5607. "call_ask_price": 0.02,
  5608. "call_ask_size": 630,
  5609. "call_bid_price": null,
  5610. "call_bid_size": null,
  5611. "call_open_interest": null,
  5612. "call_volume": null,
  5613. "cbiv": null,
  5614. "cmiv": 1.3650206818810908,
  5615. "final_call_value": 0.0,
  5616. "final_delta": 0.0,
  5617. "final_driftless_theta": 0.0,
  5618. "final_gamma": 0.0,
  5619. "final_iv": 0.11765625213946719,
  5620. "final_phi": 0.0,
  5621. "final_put_value": 143.54,
  5622. "final_rho": 0.0,
  5623. "final_theta": 0.0,
  5624. "final_vega": 0.0,
  5625. "init_call_delta": 0.00196900308202261,
  5626. "init_call_value": 0.02000004065436289,
  5627. "init_put_delta": 0.01776372487087073,
  5628. "init_put_value": 143.7500000154281,
  5629. "is_call": true,
  5630. "orig_call_value": 0.0,
  5631. "orig_iv": 0.17651960108688308,
  5632. "orig_put_value": 143.54000000000008,
  5633. "paiv": 1.81971051107481,
  5634. "pbiv": null,
  5635. "pmiv": 1.81971051107481,
  5636. "put_ask_price": 143.75,
  5637. "put_ask_size": 2,
  5638. "put_bid_price": 143.3,
  5639. "put_bid_size": 2,
  5640. "put_open_interest": 1,
  5641. "put_volume": 1,
  5642. "residual_rate": -0.00648983022931452,
  5643. "residual_rate_data": null,
  5644. "residual_vol_data": null,
  5645. "source": "OPRA_AAPL_1820G335_AAPL",
  5646. "strike": 335.0,
  5647. "timestamp": null
  5648. },
  5649. "340.0": {
  5650. "_init_delta": null,
  5651. "_init_iv": null,
  5652. "alert": null,
  5653. "bid_ask_width": null,
  5654. "caiv": 1.397350761209471,
  5655. "call_ask_price": 0.02,
  5656. "call_ask_size": 572,
  5657. "call_bid_price": null,
  5658. "call_bid_size": null,
  5659. "call_open_interest": 115,
  5660. "call_volume": 1,
  5661. "cbiv": null,
  5662. "cmiv": 1.397350761209471,
  5663. "final_call_value": 0.0,
  5664. "final_delta": 0.0,
  5665. "final_driftless_theta": 0.0,
  5666. "final_gamma": 0.0,
  5667. "final_iv": 0.11765625213946719,
  5668. "final_phi": 0.0,
  5669. "final_put_value": 148.54,
  5670. "final_rho": 0.0,
  5671. "final_theta": 0.0,
  5672. "final_vega": 0.0,
  5673. "init_call_delta": 0.001928804575290712,
  5674. "init_call_value": 0.02000004865624032,
  5675. "init_put_delta": 0.024592580182812938,
  5676. "init_put_value": 148.9000002464751,
  5677. "is_call": true,
  5678. "orig_call_value": 0.0,
  5679. "orig_iv": 0.17651960108688308,
  5680. "orig_put_value": 148.54000000000008,
  5681. "paiv": 1.978315828339397,
  5682. "pbiv": null,
  5683. "pmiv": 1.978315828339397,
  5684. "put_ask_price": 148.9,
  5685. "put_ask_size": 102,
  5686. "put_bid_price": 148.2,
  5687. "put_bid_size": 100,
  5688. "put_open_interest": null,
  5689. "put_volume": 19,
  5690. "residual_rate": -0.00648983022931452,
  5691. "residual_rate_data": null,
  5692. "residual_vol_data": null,
  5693. "source": "OPRA_AAPL_1820G340_AAPL",
  5694. "strike": 340.0,
  5695. "timestamp": null
  5696. },
  5697. "alert": 1,
  5698. "cal_vol": 0.15555161903520984,
  5699. "confidence": 0.5962384880374161,
  5700. "dividend": 0.0,
  5701. "dividend_approx": -0.0,
  5702. "earn_effect": 0.0,
  5703. "expiry": "20180720 150000",
  5704. "interest_rate": 0.0187,
  5705. "local_index_basis": null,
  5706. "local_interest": null,
  5707. "local_stock": null,
  5708. "local_trade_date": null,
  5709. "mwvol": 0.002380193887246803,
  5710. "option_type": 0,
  5711. "residual_rate_average": -0.00648983022931452,
  5712. "residual_rate_fifty": -0.00648983022931452,
  5713. "residual_rate_fit": 0.03222134246810632,
  5714. "residual_rate_slope": 0.0,
  5715. "skew": [0.10774141204207784, 0.1328004244288735, 0.13836366165337677, 0.13940503765094173, 0.13901633159234808, 0.13849206768793582, 0.1385343711116835, 0.13953664865592103, 0.14175570872569865, 0.1453561099565111, 0.1504401954378884, 0.15706614693201004, 0.16525603380432646, 0.17499478724240303, 0.18622018863199144, 0.19880319253560938, 0.21254815901278046, 0.22703003276036618, 0.24148595187719465, 0.25413098117778266, 0.2616799784168231],
  5716. "smooth": 0.1,
  5717. "unadj_vol": 0.15555161903520984,
  5718. "vs_atmiv": 0.14977332811679445,
  5719. "vs_deriv": 0.09725964639466614,
  5720. "vs_fit": 1.536532276625096e-05,
  5721. "vs_slope": 2.9176116439258193,
  5722. "weight": 182.16317719405518,
  5723. "width": 0.1
  5724. },
  5725. "20180727 150000": {
  5726. "150.0": {
  5727. "_init_delta": null,
  5728. "_init_iv": null,
  5729. "alert": null,
  5730. "bid_ask_width": null,
  5731. "caiv": 0.7127749091545014,
  5732. "call_ask_price": 42,
  5733. "call_ask_size": 21,
  5734. "call_bid_price": 41.25,
  5735. "call_bid_size": 21,
  5736. "call_open_interest": 10,
  5737. "call_volume": 10,
  5738. "cbiv": null,
  5739. "cmiv": 0.7127749091545014,
  5740. "final_call_value": 41.62540874573046,
  5741. "final_delta": 0.9999999999679191,
  5742. "final_driftless_theta": -1.2959857449241348e-07,
  5743. "final_gamma": 2.7712497205598337e-11,
  5744. "final_iv": 0.1995540680075351,
  5745. "final_phi": -0.07349501068176778,
  5746. "final_put_value": 3.6943960523719074e-11,
  5747. "final_rho": 0.05751641383554674,
  5748. "final_theta": -0.01179915899428731,
  5749. "final_vega": 1.1089272758334431e-10,
  5750. "init_call_delta": 0.9663707813550673,
  5751. "init_call_value": 42.000000024014824,
  5752. "init_put_delta": 0.996472700907781,
  5753. "init_put_value": 0.02000000005305601,
  5754. "is_call": true,
  5755. "orig_call_value": 41.62551146112505,
  5756. "orig_iv": 0.3223753519202514,
  5757. "orig_put_value": 0.0001028420686579628,
  5758. "paiv": 0.4757683852994723,
  5759. "pbiv": null,
  5760. "pmiv": 0.4757683852994723,
  5761. "put_ask_price": 0.02,
  5762. "put_ask_size": 10,
  5763. "put_bid_price": null,
  5764. "put_bid_size": null,
  5765. "put_open_interest": 6,
  5766. "put_volume": 1,
  5767. "residual_rate": -0.010042666804519661,
  5768. "residual_rate_data": null,
  5769. "residual_vol_data": null,
  5770. "source": "OPRA_AAPL_1827G150_AAPL",
  5771. "strike": 150.0,
  5772. "timestamp": null
  5773. },
  5774. "152.5": {
  5775. "_init_delta": null,
  5776. "_init_iv": null,
  5777. "alert": null,
  5778. "bid_ask_width": null,
  5779. "caiv": 0.6715588768655918,
  5780. "call_ask_price": 39.5,
  5781. "call_ask_size": 21,
  5782. "call_bid_price": 38.8,
  5783. "call_bid_size": 21,
  5784. "call_open_interest": 3,
  5785. "call_volume": 2,
  5786. "cbiv": null,
  5787. "cmiv": 0.6715588768655918,
  5788. "final_call_value": 39.128165558954116,
  5789. "final_delta": 0.9999999993208195,
  5790. "final_driftless_theta": -1.3279962997884615e-07,
  5791. "final_gamma": 5.488404760804091e-10,
  5792. "final_iv": 0.1995540680075351,
  5793. "final_phi": -0.07349501053965923,
  5794. "final_put_value": 8.333479615046838e-10,
  5795. "final_rho": 0.058475020685285296,
  5796. "final_theta": -0.011995812675522882,
  5797. "final_vega": 1.6416020870844278e-09,
  5798. "init_call_delta": 0.9647082585995242,
  5799. "init_call_value": 39.50000001185425,
  5800. "init_put_delta": 0.9947931315338766,
  5801. "init_put_value": 0.030000001768410767,
  5802. "is_call": true,
  5803. "orig_call_value": 39.12849213817061,
  5804. "orig_iv": 0.3223753425737869,
  5805. "orig_put_value": 0.00032693838330295554,
  5806. "paiv": 0.4669300386424382,
  5807. "pbiv": null,
  5808. "pmiv": 0.4669300386424382,
  5809. "put_ask_price": 0.03,
  5810. "put_ask_size": 15,
  5811. "put_bid_price": null,
  5812. "put_bid_size": null,
  5813. "put_open_interest": 23,
  5814. "put_volume": 1,
  5815. "residual_rate": -0.010042666804519661,
  5816. "residual_rate_data": null,
  5817. "residual_vol_data": null,
  5818. "source": "OPRA_AAPL_1827G152.5_AAPL",
  5819. "strike": 152.5,
  5820. "timestamp": null
  5821. },
  5822. "155.0": {
  5823. "_init_delta": null,
  5824. "_init_iv": null,
  5825. "alert": null,
  5826. "bid_ask_width": null,
  5827. "caiv": 0.6310371710575411,
  5828. "call_ask_price": 37,
  5829. "call_ask_size": 21,
  5830. "call_bid_price": 36.3,
  5831. "call_bid_size": 21,
  5832. "call_open_interest": null,
  5833. "call_volume": null,
  5834. "cbiv": null,
  5835. "cmiv": 0.6310371710575411,
  5836. "final_call_value": 36.6309223841482,
  5837. "final_delta": 0.9999999896096418,
  5838. "final_driftless_theta": -1.4953338625781342e-07,
  5839. "final_gamma": 7.83805209506084e-09,
  5840. "final_iv": 0.1995540680075351,
  5841. "final_phi": -0.07349500990017077,
  5842. "final_put_value": 1.3615452935541023e-08,
  5843. "final_rho": 0.059433626869696325,
  5844. "final_theta": -0.01219247975297266,
  5845. "final_vega": 2.392058878033437e-08,
  5846. "init_call_delta": 0.9628708597051212,
  5847. "init_call_value": 37.00000000095453,
  5848. "init_put_delta": 0.9944593320507281,
  5849. "init_put_value": 0.03000002778658261,
  5850. "is_call": true,
  5851. "orig_call_value": 36.631899386386685,
  5852. "orig_iv": 0.32237520230916883,
  5853. "orig_put_value": 0.0009781604387033383,
  5854. "paiv": 0.43664772988489386,
  5855. "pbiv": null,
  5856. "pmiv": 0.43664772988489386,
  5857. "put_ask_price": 0.03,
  5858. "put_ask_size": 10,
  5859. "put_bid_price": null,
  5860. "put_bid_size": null,
  5861. "put_open_interest": 124,
  5862. "put_volume": 2,
  5863. "residual_rate": -0.010042666804519661,
  5864. "residual_rate_data": null,
  5865. "residual_vol_data": null,
  5866. "source": "OPRA_AAPL_1827G155_AAPL",
  5867. "strike": 155.0,
  5868. "timestamp": null
  5869. },
  5870. "157.5": {
  5871. "_init_delta": null,
  5872. "_init_iv": null,
  5873. "alert": null,
  5874. "bid_ask_width": null,
  5875. "caiv": 0.5739078657530129,
  5876. "call_ask_price": 34.45,
  5877. "call_ask_size": 15,
  5878. "call_bid_price": 33.75,
  5879. "call_bid_size": 15,
  5880. "call_open_interest": 3,
  5881. "call_volume": 1,
  5882. "cbiv": null,
  5883. "cmiv": 0.5739078657530129,
  5884. "final_call_value": 34.133679355619506,
  5885. "final_delta": 0.9999998770037233,
  5886. "final_driftless_theta": -3.083658064651853e-07,
  5887. "final_gamma": 8.618802624206369e-08,
  5888. "final_iv": 0.1995540680075351,
  5889. "final_phi": -0.07349500151576649,
  5890. "final_put_value": 1.7299326311096539e-07,
  5891. "final_rho": 0.06039222542732761,
  5892. "final_theta": -0.012389287364513885,
  5893. "final_vega": 3.5330175005148363e-07,
  5894. "init_call_delta": 0.9646340403379254,
  5895. "init_call_value": 34.45000009460654,
  5896. "init_put_delta": 0.9961068291703099,
  5897. "init_put_value": 0.017915270678727002,
  5898. "is_call": true,
  5899. "orig_call_value": 34.13625192709352,
  5900. "orig_iv": 0.3223735758714129,
  5901. "orig_put_value": 0.002575527624167199,
  5902. "paiv": 0.40686720340733395,
  5903. "pbiv": 0.3622870178920708,
  5904. "pmiv": 0.38457711064970235,
  5905. "put_ask_price": 0.03,
  5906. "put_ask_size": 10,
  5907. "put_bid_price": 0.01,
  5908. "put_bid_size": 69,
  5909. "put_open_interest": 83,
  5910. "put_volume": 22,
  5911. "residual_rate": -0.010042666804519661,
  5912. "residual_rate_data": null,
  5913. "residual_vol_data": null,
  5914. "source": "OPRA_AAPL_1827G157.5_AAPL",
  5915. "strike": 157.5,
  5916. "timestamp": null
  5917. },
  5918. "160.0": {
  5919. "_init_delta": null,
  5920. "_init_iv": null,
  5921. "alert": null,
  5922. "bid_ask_width": null,
  5923. "caiv": 0.5348389421256815,
  5924. "call_ask_price": 31.95,
  5925. "call_ask_size": 21,
  5926. "call_bid_price": 31.3,
  5927. "call_bid_size": 21,
  5928. "call_open_interest": 33,
  5929. "call_volume": 2,
  5930. "cbiv": null,
  5931. "cmiv": 0.5348389421256815,
  5932. "final_call_value": 31.636437690319692,
  5933. "final_delta": 0.999998877451049,
  5934. "final_driftless_theta": -1.5938942997159017e-06,
  5935. "final_gamma": 7.279839034125255e-07,
  5936. "final_iv": 0.1995540680075351,
  5937. "final_phi": -0.07349492797459334,
  5938. "final_put_value": 1.6984198582101448e-06,
  5939. "final_rho": 0.061350758278191024,
  5940. "final_theta": -0.012587208192913545,
  5941. "final_vega": 2.8021066156719845e-06,
  5942. "init_call_delta": 0.9625706899020925,
  5943. "init_call_value": 31.95000000082164,
  5944. "init_put_delta": 0.9957882434560306,
  5945. "init_put_value": 0.018087777881285502,
  5946. "is_call": true,
  5947. "orig_call_value": 31.64288198222604,
  5948. "orig_iv": 0.32235913870655947,
  5949. "orig_put_value": 0.006454265419464205,
  5950. "paiv": 0.37757542469586447,
  5951. "pbiv": 0.3357231684996091,
  5952. "pmiv": 0.3566492965977368,
  5953. "put_ask_price": 0.03,
  5954. "put_ask_size": 74,
  5955. "put_bid_price": 0.01,
  5956. "put_bid_size": 99,
  5957. "put_open_interest": 372,
  5958. "put_volume": 1,
  5959. "residual_rate": -0.010042666804519661,
  5960. "residual_rate_data": null,
  5961. "residual_vol_data": null,
  5962. "source": "OPRA_AAPL_1827G160_AAPL",
  5963. "strike": 160.0,
  5964. "timestamp": null
  5965. },
  5966. "162.5": {
  5967. "_init_delta": null,
  5968. "_init_iv": null,
  5969. "alert": null,
  5970. "bid_ask_width": null,
  5971. "caiv": 0.49615806406305685,
  5972. "call_ask_price": 29.45,
  5973. "call_ask_size": 31,
  5974. "call_bid_price": 28.95,
  5975. "call_bid_size": 31,
  5976. "call_open_interest": 2,
  5977. "call_volume": 2,
  5978. "cbiv": null,
  5979. "cmiv": 0.49615806406305685,
  5980. "final_call_value": 29.139205950421747,
  5981. "final_delta": 0.9999919322899632,
  5982. "final_driftless_theta": -9.784798215438088e-06,
  5983. "final_gamma": 4.823065655202668e-06,
  5984. "final_iv": 0.1995540680075351,
  5985. "final_phi": -0.07349441766280052,
  5986. "final_put_value": 1.3171367228596507e-05,
  5987. "final_rho": 0.0623088503471735,
  5988. "final_theta": -0.012791943973880296,
  5989. "final_vega": 1.8185835942689524e-05,
  5990. "init_call_delta": 0.9602338274155423,
  5991. "init_call_value": 29.450000016249252,
  5992. "init_put_delta": 0.9948138489048337,
  5993. "init_put_value": 0.021285692099142894,
  5994. "is_call": true,
  5995. "orig_call_value": 29.153941824868586,
  5996. "orig_iv": 0.32225882539830925,
  5997. "orig_put_value": 0.01477221897962015,
  5998. "paiv": 0.36073813923551407,
  5999. "pbiv": 0.30959268641141957,
  6000. "pmiv": 0.3351654128234668,
  6001. "put_ask_price": 0.04,
  6002. "put_ask_size": 161,
  6003. "put_bid_price": 0.01,
  6004. "put_bid_size": 92,
  6005. "put_open_interest": 78,
  6006. "put_volume": 10,
  6007. "residual_rate": -0.010042666804519661,
  6008. "residual_rate_data": null,
  6009. "residual_vol_data": null,
  6010. "source": "OPRA_AAPL_1827G162.5_AAPL",
  6011. "strike": 162.5,
  6012. "timestamp": null
  6013. },
  6014. "165.0": {
  6015. "_init_delta": null,
  6016. "_init_iv": null,
  6017. "alert": null,
  6018. "bid_ask_width": null,
  6019. "caiv": 0.47130317892398543,
  6020. "call_ask_price": 27,
  6021. "call_ask_size": 25,
  6022. "call_bid_price": 26.35,
  6023. "call_bid_size": 26,
  6024. "call_open_interest": 97,
  6025. "call_volume": 2,
  6026. "cbiv": null,
  6027. "cmiv": 0.47130317892398543,
  6028. "final_call_value": 26.64203265229209,
  6029. "final_delta": 0.9999529509698025,
  6030. "final_driftless_theta": -5.171653521402665e-05,
  6031. "final_gamma": 2.5791486553805113e-05,
  6032. "final_iv": 0.1995540680075351,
  6033. "final_phi": -0.0734915527189628,
  6034. "final_put_value": 8.31726377129505e-05,
  6035. "final_rho": 0.0632645654839659,
  6036. "final_theta": -0.013029932979421103,
  6037. "final_vega": 6.64859486365273e-05,
  6038. "init_call_delta": 0.9529520612845199,
  6039. "init_call_value": 27.00000000139837,
  6040. "init_put_delta": 0.9916319189354698,
  6041. "init_put_value": 0.03499345155945945,
  6042. "is_call": true,
  6043. "orig_call_value": 26.673717277258685,
  6044. "orig_iv": 0.32169579379443797,
  6045. "orig_put_value": 0.031813425859486474,
  6046. "paiv": 0.3314510722067818,
  6047. "pbiv": 0.3195300406509802,
  6048. "pmiv": 0.32549055642888103,
  6049. "put_ask_price": 0.04,
  6050. "put_ask_size": 42,
  6051. "put_bid_price": 0.03,
  6052. "put_bid_size": 31,
  6053. "put_open_interest": 1752,
  6054. "put_volume": 23,
  6055. "residual_rate": -0.010042666804519661,
  6056. "residual_rate_data": null,
  6057. "residual_vol_data": null,
  6058. "source": "OPRA_AAPL_1827G165_AAPL",
  6059. "strike": 165.0,
  6060. "timestamp": null
  6061. },
  6062. "167.5": {
  6063. "_init_delta": null,
  6064. "_init_iv": null,
  6065. "alert": null,
  6066. "bid_ask_width": null,
  6067. "caiv": 0.44387524972592957,
  6068. "call_ask_price": 24.55,
  6069. "call_ask_size": 25,
  6070. "call_bid_price": 23.9,
  6071. "call_bid_size": 26,
  6072. "call_open_interest": 142,
  6073. "call_volume": 21,
  6074. "cbiv": null,
  6075. "cmiv": 0.44387524972592957,
  6076. "final_call_value": 24.145140979213217,
  6077. "final_delta": 0.9997737441953147,
  6078. "final_driftless_theta": -0.00022586947583310473,
  6079. "final_gamma": 0.00011303866804218874,
  6080. "final_iv": 0.19941570484312368,
  6081. "final_phi": -0.07347838323568112,
  6082. "final_put_value": 0.00043533274654225724,
  6083. "final_rho": 0.06420986667050498,
  6084. "final_theta": -0.013398006850501312,
  6085. "final_vega": 0.0003082064849857527,
  6086. "init_call_delta": 0.9448482871016246,
  6087. "init_call_value": 24.550000107062772,
  6088. "init_put_delta": 0.98891012327145,
  6089. "init_put_value": 0.04489704704359744,
  6090. "is_call": true,
  6091. "orig_call_value": 24.20648726128963,
  6092. "orig_iv": 0.31977215391684805,
  6093. "orig_put_value": 0.06186859182639255,
  6094. "paiv": 0.3108702699409481,
  6095. "pbiv": 0.3016982179058485,
  6096. "pmiv": 0.30628424392339826,
  6097. "put_ask_price": 0.05,
  6098. "put_ask_size": 111,
  6099. "put_bid_price": 0.04,
  6100. "put_bid_size": 35,
  6101. "put_open_interest": 196,
  6102. "put_volume": 7,
  6103. "residual_rate": -0.010042666804519661,
  6104. "residual_rate_data": null,
  6105. "residual_vol_data": null,
  6106. "source": "OPRA_AAPL_1827G167.5_AAPL",
  6107. "strike": 167.5,
  6108. "timestamp": null
  6109. },
  6110. "170.0": {
  6111. "_init_delta": null,
  6112. "_init_iv": null,
  6113. "alert": null,
  6114. "bid_ask_width": null,
  6115. "caiv": 0.3804503361309356,
  6116. "call_ask_price": 21.95,
  6117. "call_ask_size": 21,
  6118. "call_bid_price": 21.5,
  6119. "call_bid_size": 44,
  6120. "call_open_interest": 126,
  6121. "call_volume": 7,
  6122. "cbiv": null,
  6123. "cmiv": 0.3804503361309356,
  6124. "final_call_value": 21.649310477379533,
  6125. "final_delta": 0.9991163512022049,
  6126. "final_driftless_theta": -0.0007969727571626818,
  6127. "final_gamma": 0.0004015873254873225,
  6128. "final_iv": 0.198781046427705,
  6129. "final_phi": -0.07343006725335499,
  6130. "final_put_value": 0.0018511487265699125,
  6131. "final_rho": 0.06511961617755899,
  6132. "final_theta": -0.0141557379213721,
  6133. "final_vega": 0.001193413424645837,
  6134. "init_call_delta": 0.9507722126010426,
  6135. "init_call_value": 21.95000000006613,
  6136. "init_put_delta": 0.9838923335265325,
  6137. "init_put_value": 0.06462842788047801,
  6138. "is_call": true,
  6139. "orig_call_value": 21.76003170535369,
  6140. "orig_iv": 0.31705932995903363,
  6141. "orig_put_value": 0.11273276940430701,
  6142. "paiv": 0.2944616717433517,
  6143. "pbiv": 0.28799618816608047,
  6144. "pmiv": 0.29122892995471605,
  6145. "put_ask_price": 0.07,
  6146. "put_ask_size": 110,
  6147. "put_bid_price": 0.06,
  6148. "put_bid_size": 7,
  6149. "put_open_interest": 875,
  6150. "put_volume": 74,
  6151. "residual_rate": -0.010042666804519661,
  6152. "residual_rate_data": null,
  6153. "residual_vol_data": null,
  6154. "source": "OPRA_AAPL_1827G170_AAPL",
  6155. "strike": 170.0,
  6156. "timestamp": null
  6157. },
  6158. "172.5": {
  6159. "_init_delta": null,
  6160. "_init_iv": null,
  6161. "alert": null,
  6162. "bid_ask_width": null,
  6163. "caiv": 0.3644126204450601,
  6164. "call_ask_price": 19.55,
  6165. "call_ask_size": 25,
  6166. "call_bid_price": 18.95,
  6167. "call_bid_size": 26,
  6168. "call_open_interest": 144,
  6169. "call_volume": 2,
  6170. "cbiv": null,
  6171. "cmiv": 0.3644126204450601,
  6172. "final_call_value": 19.156895746556177,
  6173. "final_delta": 0.9970749047886821,
  6174. "final_driftless_theta": -0.002369106230164434,
  6175. "final_gamma": 0.001202701422278754,
  6176. "final_iv": 0.19805370417729146,
  6177. "final_phi": -0.07328003135853578,
  6178. "final_put_value": 0.0066908572811527935,
  6179. "final_rho": 0.06592633348000701,
  6180. "final_theta": -0.015893362956362227,
  6181. "final_vega": 0.0032641711858756384,
  6182. "init_call_delta": 0.9351405614678711,
  6183. "init_call_value": 19.550000000987758,
  6184. "init_put_delta": 0.9781035881462157,
  6185. "init_put_value": 0.08499805546252373,
  6186. "is_call": true,
  6187. "orig_call_value": 19.341219948821486,
  6188. "orig_iv": 0.3124546541991237,
  6189. "orig_put_value": 0.19129857777234194,
  6190. "paiv": 0.27372222882987607,
  6191. "pbiv": 0.26882286997801397,
  6192. "pmiv": 0.271272549403945,
  6193. "put_ask_price": 0.09,
  6194. "put_ask_size": 124,
  6195. "put_bid_price": 0.08,
  6196. "put_bid_size": 7,
  6197. "put_open_interest": 1101,
  6198. "put_volume": 32,
  6199. "residual_rate": -0.010042666804519661,
  6200. "residual_rate_data": null,
  6201. "residual_vol_data": null,
  6202. "source": "OPRA_AAPL_1827G172.5_AAPL",
  6203. "strike": 172.5,
  6204. "timestamp": null
  6205. },
  6206. "175.0": {
  6207. "_init_delta": null,
  6208. "_init_iv": null,
  6209. "alert": null,
  6210. "bid_ask_width": null,
  6211. "caiv": 0.31450006410250114,
  6212. "call_ask_price": 17,
  6213. "call_ask_size": 26,
  6214. "call_bid_price": 16.6,
  6215. "call_bid_size": 28,
  6216. "call_open_interest": 828,
  6217. "call_volume": 6,
  6218. "cbiv": null,
  6219. "cmiv": 0.31450006410250114,
  6220. "final_call_value": 16.67423133143714,
  6221. "final_delta": 0.9915327620004761,
  6222. "final_driftless_theta": -0.006070848151452555,
  6223. "final_gamma": 0.003115819059319825,
  6224. "final_iv": 0.1969774357936528,
  6225. "final_phi": -0.07287270946676472,
  6226. "final_put_value": 0.021302476129568957,
  6227. "final_rho": 0.06647202435717857,
  6228. "final_theta": -0.01970704896928181,
  6229. "final_vega": 0.00840901596188499,
  6230. "init_call_delta": 0.9346060709300703,
  6231. "init_call_value": 16.99999999849391,
  6232. "init_put_delta": 0.9694612151151456,
  6233. "init_put_value": 0.11499510221218227,
  6234. "is_call": true,
  6235. "orig_call_value": 16.956318910350735,
  6236. "orig_iv": 0.3052699244510928,
  6237. "orig_put_value": 0.30385706644363425,
  6238. "paiv": 0.2542008816420637,
  6239. "pbiv": 0.25019472324823705,
  6240. "pmiv": 0.2521978024451504,
  6241. "put_ask_price": 0.12,
  6242. "put_ask_size": 79,
  6243. "put_bid_price": 0.11,
  6244. "put_bid_size": 7,
  6245. "put_open_interest": 2488,
  6246. "put_volume": 1043,
  6247. "residual_rate": -0.010042666804519661,
  6248. "residual_rate_data": null,
  6249. "residual_vol_data": null,
  6250. "source": "OPRA_AAPL_1827G175_AAPL",
  6251. "strike": 175.0,
  6252. "timestamp": null
  6253. },
  6254. "177.5": {
  6255. "_init_delta": null,
  6256. "_init_iv": null,
  6257. "alert": null,
  6258. "bid_ask_width": null,
  6259. "caiv": 0.26530387457772403,
  6260. "call_ask_price": 14.45,
  6261. "call_ask_size": 63,
  6262. "call_bid_price": 14.15,
  6263. "call_bid_size": 28,
  6264. "call_open_interest": 297,
  6265. "call_volume": 6,
  6266. "cbiv": null,
  6267. "cmiv": 0.26530387457772403,
  6268. "final_call_value": 14.21395788558746,
  6269. "final_delta": 0.9789296255385503,
  6270. "final_driftless_theta": -0.013252131024767922,
  6271. "final_gamma": 0.006906123264051212,
  6272. "final_iv": 0.1954819054758833,
  6273. "final_phi": -0.07194644210173351,
  6274. "final_put_value": 0.05838298141465621,
  6275. "final_rho": 0.06649017234524997,
  6276. "final_theta": -0.02689205475629169,
  6277. "final_vega": 0.020362794124814735,
  6278. "init_call_delta": 0.934102664333498,
  6279. "init_call_value": 14.450000001002534,
  6280. "init_put_delta": 0.9572953076464897,
  6281. "init_put_value": 0.15499857061925024,
  6282. "is_call": true,
  6283. "orig_call_value": 14.610964309817719,
  6284. "orig_iv": 0.2951512666362615,
  6285. "orig_put_value": 0.45607613443583045,
  6286. "paiv": 0.23306423589782516,
  6287. "pbiv": 0.23025992540581366,
  6288. "pmiv": 0.23166208065181942,
  6289. "put_ask_price": 0.16,
  6290. "put_ask_size": 66,
  6291. "put_bid_price": 0.15,
  6292. "put_bid_size": 31,
  6293. "put_open_interest": 1811,
  6294. "put_volume": 144,
  6295. "residual_rate": -0.010042666804519661,
  6296. "residual_rate_data": null,
  6297. "residual_vol_data": null,
  6298. "source": "OPRA_AAPL_1827G177.5_AAPL",
  6299. "strike": 177.5,
  6300. "timestamp": null
  6301. },
  6302. "180.0": {
  6303. "_init_delta": null,
  6304. "_init_iv": null,
  6305. "alert": null,
  6306. "bid_ask_width": 0.002039249800765447,
  6307. "caiv": 0.24425409650328594,
  6308. "call_ask_price": 12.05,
  6309. "call_ask_size": 184,
  6310. "call_bid_price": 11.75,
  6311. "call_bid_size": 153,
  6312. "call_open_interest": 699,
  6313. "call_volume": 6,
  6314. "cbiv": 0.17805196621511576,
  6315. "cmiv": 0.21115303135920085,
  6316. "final_call_value": 11.798518812428723,
  6317. "final_delta": 0.9539899185291382,
  6318. "final_driftless_theta": -0.024980164415240175,
  6319. "final_gamma": 0.013353574928493997,
  6320. "final_iv": 0.19301052889634157,
  6321. "final_phi": -0.07011349582697335,
  6322. "final_put_value": 0.14041721489473624,
  6323. "final_rho": 0.06558443375538653,
  6324. "final_theta": -0.03843428316460378,
  6325. "final_vega": 0.03563385054322562,
  6326. "init_call_delta": 0.9387475378596286,
  6327. "init_call_value": 11.8723023000461,
  6328. "init_put_delta": 0.9367697655262823,
  6329. "init_put_value": 0.22499901412780976,
  6330. "is_call": true,
  6331. "orig_call_value": 12.310927547141949,
  6332. "orig_iv": 0.2819253294551403,
  6333. "orig_put_value": 0.6537854468415539,
  6334. "paiv": 0.21432986529829828,
  6335. "pbiv": 0.21229061549753284,
  6336. "pmiv": 0.21331024039791557,
  6337. "put_ask_price": 0.23,
  6338. "put_ask_size": 55,
  6339. "put_bid_price": 0.22,
  6340. "put_bid_size": 90,
  6341. "put_open_interest": 2055,
  6342. "put_volume": 344,
  6343. "residual_rate": -0.010042666804519661,
  6344. "residual_rate_data": null,
  6345. "residual_vol_data": null,
  6346. "source": "OPRA_AAPL_1827G180_AAPL",
  6347. "strike": 180.0,
  6348. "timestamp": null
  6349. },
  6350. "182.5": {
  6351. "_init_delta": null,
  6352. "_init_iv": null,
  6353. "alert": null,
  6354. "bid_ask_width": 0.001539783822941898,
  6355. "caiv": 0.20999019110634787,
  6356. "call_ask_price": 9.6,
  6357. "call_ask_size": 206,
  6358. "call_bid_price": 9.4,
  6359. "call_bid_size": 235,
  6360. "call_open_interest": 5387,
  6361. "call_volume": 442,
  6362. "cbiv": 0.1786036143116159,
  6363. "cmiv": 0.19429690270898187,
  6364. "final_call_value": 9.458050868164365,
  6365. "final_delta": 0.9110541977054146,
  6366. "final_driftless_theta": -0.040845579654144606,
  6367. "final_gamma": 0.022805253733106157,
  6368. "final_iv": 0.18885908888101008,
  6369. "final_phi": -0.06695793146604956,
  6370. "final_put_value": 0.29775722304097313,
  6371. "final_rho": 0.06332729937013988,
  6372. "final_theta": -0.05383666545020645,
  6373. "final_vega": 0.05673129290643605,
  6374. "init_call_delta": 0.9047877552674917,
  6375. "init_call_value": 9.493030427704001,
  6376. "init_put_delta": 0.9010000605728737,
  6377. "init_put_value": 0.35499840678552264,
  6378. "is_call": true,
  6379. "orig_call_value": 10.070768564925995,
  6380. "orig_iv": 0.2662416997561426,
  6381. "orig_put_value": 0.9116522783180844,
  6382. "paiv": 0.19848413907708584,
  6383. "pbiv": 0.19694435525414394,
  6384. "pmiv": 0.1977142471656149,
  6385. "put_ask_price": 0.36,
  6386. "put_ask_size": 61,
  6387. "put_bid_price": 0.35,
  6388. "put_bid_size": 111,
  6389. "put_open_interest": 2256,
  6390. "put_volume": 321,
  6391. "residual_rate": -0.010042666804519661,
  6392. "residual_rate_data": null,
  6393. "residual_vol_data": null,
  6394. "source": "OPRA_AAPL_1827G182.5_AAPL",
  6395. "strike": 182.5,
  6396. "timestamp": null
  6397. },
  6398. "185.0": {
  6399. "_init_delta": null,
  6400. "_init_iv": null,
  6401. "alert": null,
  6402. "bid_ask_width": 0.002188609013674181,
  6403. "caiv": 0.18960129819068974,
  6404. "call_ask_price": 7.3,
  6405. "call_ask_size": 142,
  6406. "call_bid_price": 7.2,
  6407. "call_bid_size": 31,
  6408. "call_open_interest": 1274,
  6409. "call_volume": 171,
  6410. "cbiv": 0.17864045408782717,
  6411. "cmiv": 0.18412087613925845,
  6412. "final_call_value": 7.233978588747183,
  6413. "final_delta": 0.8438118934873494,
  6414. "final_driftless_theta": -0.058642166479801784,
  6415. "final_gamma": 0.035113482705258325,
  6416. "final_iv": 0.18236915357970046,
  6417. "final_phi": -0.06201595497579149,
  6418. "final_put_value": 0.572056396131702,
  6419. "final_rho": 0.05923907237883601,
  6420. "final_theta": -0.07079458541139844,
  6421. "final_vega": 0.09118448279844897,
  6422. "init_call_delta": 0.8415604992759679,
  6423. "init_call_value": 7.2499561371249,
  6424. "init_put_delta": 0.8412903127929181,
  6425. "init_put_value": 0.5899979656305788,
  6426. "is_call": true,
  6427. "orig_call_value": 7.914188233470268,
  6428. "orig_iv": 0.2486866551979726,
  6429. "orig_put_value": 1.2535995970520637,
  6430. "paiv": 0.18542764205673856,
  6431. "pbiv": 0.18323903304306438,
  6432. "pmiv": 0.18433333754990147,
  6433. "put_ask_price": 0.6,
  6434. "put_ask_size": 95,
  6435. "put_bid_price": 0.58,
  6436. "put_bid_size": 43,
  6437. "put_open_interest": 2839,
  6438. "put_volume": 1604,
  6439. "residual_rate": -0.010042666804519661,
  6440. "residual_rate_data": -0.009772126393289888,
  6441. "residual_vol_data": 0.1843008135360809,
  6442. "source": "OPRA_AAPL_1827G185_AAPL",
  6443. "strike": 185.0,
  6444. "timestamp": null
  6445. },
  6446. "187.5": {
  6447. "_init_delta": null,
  6448. "_init_iv": null,
  6449. "alert": null,
  6450. "bid_ask_width": 0.0016945100147835457,
  6451. "caiv": 0.17587947532997356,
  6452. "call_ask_price": 5.2,
  6453. "call_ask_size": 197,
  6454. "call_bid_price": 5.1,
  6455. "call_bid_size": 119,
  6456. "call_open_interest": 2306,
  6457. "call_volume": 192,
  6458. "cbiv": 0.16737934977188354,
  6459. "cmiv": 0.17162941255092856,
  6460. "final_call_value": 5.16986983690296,
  6461. "final_delta": 0.7471607757737314,
  6462. "final_driftless_theta": -0.0744769639585892,
  6463. "final_gamma": 0.049373202928678035,
  6464. "final_iv": 0.17332020216039126,
  6465. "final_phi": -0.054912575908616645,
  6466. "final_put_value": 1.0073929690302785,
  6467. "final_rho": 0.05292804021678151,
  6468. "final_theta": -0.08533472543448493,
  6469. "final_vega": 0.11769434241973416,
  6470. "init_call_delta": 0.7491105777681452,
  6471. "init_call_value": 5.149974192544413,
  6472. "init_put_delta": 0.747878694094283,
  6473. "init_put_value": 0.9999983246888033,
  6474. "is_call": true,
  6475. "orig_call_value": 5.891158350035189,
  6476. "orig_iv": 0.23022108131461924,
  6477. "orig_put_value": 1.7300562688191665,
  6478. "paiv": 0.1735410263538215,
  6479. "pbiv": 0.17184651633903794,
  6480. "pmiv": 0.17269377134642971,
  6481. "put_ask_price": 1.01,
  6482. "put_ask_size": 98,
  6483. "put_bid_price": 0.99,
  6484. "put_bid_size": 18,
  6485. "put_open_interest": 1308,
  6486. "put_volume": 670,
  6487. "residual_rate": -0.010042666804519661,
  6488. "residual_rate_data": -0.008260456164665239,
  6489. "residual_vol_data": 0.17243397725914106,
  6490. "source": "OPRA_AAPL_1827G187.5_AAPL",
  6491. "strike": 187.5,
  6492. "timestamp": null
  6493. },
  6494. "190.0": {
  6495. "_init_delta": null,
  6496. "_init_iv": null,
  6497. "alert": null,
  6498. "bid_ask_width": 0.0020913809552182694,
  6499. "caiv": 0.16601973011052576,
  6500. "call_ask_price": 3.4,
  6501. "call_ask_size": 277,
  6502. "call_bid_price": 3.3,
  6503. "call_bid_size": 131,
  6504. "call_open_interest": 4712,
  6505. "call_volume": 1848,
  6506. "cbiv": 0.15904241870095143,
  6507. "cmiv": 0.1625310744057386,
  6508. "final_call_value": 3.352956401815732,
  6509. "final_delta": 0.614303448492716,
  6510. "final_driftless_theta": -0.0836348683276243,
  6511. "final_gamma": 0.06288951070261437,
  6512. "final_iv": 0.16273801178831476,
  6513. "final_phi": -0.045148221312629744,
  6514. "final_put_value": 1.692302782435264,
  6515. "final_rho": 0.04386114296181389,
  6516. "final_theta": -0.0926326288037158,
  6517. "final_vega": 0.1433255149185135,
  6518. "init_call_delta": 0.6144292063187933,
  6519. "init_call_value": 3.349990494228173,
  6520. "init_put_delta": 0.6146134674072147,
  6521. "init_put_value": 1.6849991059075686,
  6522. "is_call": true,
  6523. "orig_call_value": 4.053825811422841,
  6524. "orig_iv": 0.21122219382380136,
  6525. "orig_put_value": 2.3939430444802032,
  6526. "paiv": 0.16327455731672966,
  6527. "pbiv": 0.1611831763615114,
  6528. "pmiv": 0.16222886683912052,
  6529. "put_ask_price": 1.7,
  6530. "put_ask_size": 77,
  6531. "put_bid_price": 1.67,
  6532. "put_bid_size": 20,
  6533. "put_open_interest": 1449,
  6534. "put_volume": 1045,
  6535. "residual_rate": -0.010042666804519661,
  6536. "residual_rate_data": -0.010670038185352502,
  6537. "residual_vol_data": 0.1623397546380527,
  6538. "source": "OPRA_AAPL_1827G190_AAPL",
  6539. "strike": 190.0,
  6540. "timestamp": null
  6541. },
  6542. "192.5": {
  6543. "_init_delta": null,
  6544. "_init_iv": null,
  6545. "alert": null,
  6546. "bid_ask_width": 0.002008580839243601,
  6547. "caiv": 0.1546027805493294,
  6548. "call_ask_price": 1.93,
  6549. "call_ask_size": 50,
  6550. "call_bid_price": 1.9,
  6551. "call_bid_size": 26,
  6552. "call_open_interest": 3879,
  6553. "call_volume": 2919,
  6554. "cbiv": 0.1525941997100858,
  6555. "cmiv": 0.1535984901297076,
  6556. "final_call_value": 1.9122018112381005,
  6557. "final_delta": 0.44872842679375247,
  6558. "final_driftless_theta": -0.08158919279444261,
  6559. "final_gamma": 0.0690381124550917,
  6560. "final_iv": 0.1534111122826964,
  6561. "final_phi": -0.03297928199197386,
  6562. "final_put_value": 2.7581952757811106,
  6563. "final_rho": 0.03224526429393681,
  6564. "final_theta": -0.08820404924854151,
  6565. "final_vega": 0.14936141545898568,
  6566. "init_call_delta": 0.44880556793809817,
  6567. "init_call_value": 1.915000492585899,
  6568. "init_put_delta": 0.4490539950508786,
  6569. "init_put_value": 2.7699997130851304,
  6570. "is_call": true,
  6571. "orig_call_value": 2.501079989651304,
  6572. "orig_iv": 0.19288675235451336,
  6573. "orig_put_value": 3.3454266436665963,
  6574. "paiv": 0.15554942088276108,
  6575. "pbiv": 0.1528601103805972,
  6576. "pmiv": 0.15420476563167912,
  6577. "put_ask_price": 2.79,
  6578. "put_ask_size": 25,
  6579. "put_bid_price": 2.75,
  6580. "put_bid_size": 4,
  6581. "put_open_interest": 393,
  6582. "put_volume": 590,
  6583. "residual_rate": -0.010042666804519661,
  6584. "residual_rate_data": -0.008678034441863302,
  6585. "residual_vol_data": 0.15389296148269027,
  6586. "source": "OPRA_AAPL_1827G192.5_AAPL",
  6587. "strike": 192.5,
  6588. "timestamp": null
  6589. },
  6590. "195.0": {
  6591. "_init_delta": null,
  6592. "_init_iv": null,
  6593. "alert": null,
  6594. "bid_ask_width": 0.0007973820364826356,
  6595. "caiv": 0.14837497947564424,
  6596. "call_ask_price": 0.96,
  6597. "call_ask_size": 73,
  6598. "call_bid_price": 0.95,
  6599. "call_bid_size": 1,
  6600. "call_open_interest": 4595,
  6601. "call_volume": 1499,
  6602. "cbiv": 0.1475775974391616,
  6603. "cmiv": 0.1479762884574029,
  6604. "final_call_value": 0.9587644161611782,
  6605. "final_delta": 0.2813024086734298,
  6606. "final_driftless_theta": -0.06720920125707422,
  6607. "final_gamma": 0.060877231822830155,
  6608. "final_iv": 0.14827645677352666,
  6609. "final_phi": -0.020674307240620138,
  6610. "final_put_value": 4.31976419555441,
  6611. "final_rho": 0.020306282118717815,
  6612. "final_theta": -0.07137487160504562,
  6613. "final_vega": 0.12539857656462966,
  6614. "init_call_delta": 0.280890487022459,
  6615. "init_call_value": 0.9550001700244926,
  6616. "init_put_delta": 0.27907464242141494,
  6617. "init_put_value": 4.299963526909504,
  6618. "is_call": true,
  6619. "orig_call_value": 1.3363071990204893,
  6620. "orig_iv": 0.17719009541465225,
  6621. "orig_put_value": 4.691454594224824,
  6622. "paiv": 0.1507319511063943,
  6623. "pbiv": 0.1426029330660025,
  6624. "pmiv": 0.14666744208619842,
  6625. "put_ask_price": 4.35,
  6626. "put_ask_size": 35,
  6627. "put_bid_price": 4.25,
  6628. "put_bid_size": 232,
  6629. "put_open_interest": 416,
  6630. "put_volume": 97,
  6631. "residual_rate": -0.010042666804519661,
  6632. "residual_rate_data": -0.012781526279891531,
  6633. "residual_vol_data": 0.14753343678998093,
  6634. "source": "OPRA_AAPL_1827G195_AAPL",
  6635. "strike": 195.0,
  6636. "timestamp": null
  6637. },
  6638. "197.5": {
  6639. "_init_delta": null,
  6640. "_init_iv": null,
  6641. "alert": null,
  6642. "bid_ask_width": 0.0023260783418339592,
  6643. "caiv": 0.14577180841926862,
  6644. "call_ask_price": 0.42,
  6645. "call_ask_size": 79,
  6646. "call_bid_price": 0.4,
  6647. "call_bid_size": 24,
  6648. "call_open_interest": 1499,
  6649. "call_volume": 276,
  6650. "cbiv": 0.14344573007743466,
  6651. "cmiv": 0.14460876924835164,
  6652. "final_call_value": 0.4340460475886646,
  6653. "final_delta": 0.15247654053007953,
  6654. "final_driftless_theta": -0.0466300920210144,
  6655. "final_gamma": 0.04279561996881316,
  6656. "final_iv": 0.14730545938027367,
  6657. "final_phi": -0.011206253516804487,
  6658. "final_put_value": 6.320477596495423,
  6659. "final_rho": 0.011039647104125347,
  6660. "final_theta": -0.048894786775320664,
  6661. "final_vega": 0.09154667637713115,
  6662. "init_call_delta": 0.14772629887953542,
  6663. "init_call_value": 0.4095565229029664,
  6664. "init_put_delta": 0.14666535650774923,
  6665. "init_put_value": 6.293170456871616,
  6666. "is_call": true,
  6667. "orig_call_value": 0.6042253430767,
  6668. "orig_iv": 0.16527415762892148,
  6669. "orig_put_value": 6.480590076726002,
  6670. "paiv": 0.15660621485496248,
  6671. "pbiv": 0.13130986276572135,
  6672. "pmiv": 0.14395803881034192,
  6673. "put_ask_price": 6.4,
  6674. "put_ask_size": 221,
  6675. "put_bid_price": 6.2,
  6676. "put_bid_size": 238,
  6677. "put_open_interest": 29,
  6678. "put_volume": 4,
  6679. "residual_rate": -0.010042666804519661,
  6680. "residual_rate_data": null,
  6681. "residual_vol_data": null,
  6682. "source": "OPRA_AAPL_1827G197.5_AAPL",
  6683. "strike": 197.5,
  6684. "timestamp": null
  6685. },
  6686. "200.0": {
  6687. "_init_delta": null,
  6688. "_init_iv": null,
  6689. "alert": null,
  6690. "bid_ask_width": 0.004077964826865427,
  6691. "caiv": 0.14635931252651363,
  6692. "call_ask_price": 0.17,
  6693. "call_ask_size": 150,
  6694. "call_bid_price": 0.15,
  6695. "call_bid_size": 51,
  6696. "call_open_interest": 7494,
  6697. "call_volume": 1251,
  6698. "cbiv": 0.1422813476996482,
  6699. "cmiv": 0.14432033011308093,
  6700. "final_call_value": 0.17821915231265056,
  6701. "final_delta": 0.07257985419715841,
  6702. "final_driftless_theta": -0.027425407948431478,
  6703. "final_gamma": 0.024921319915960905,
  6704. "final_iv": 0.1480390794705369,
  6705. "final_phi": -0.005334250487154524,
  6706. "final_put_value": 8.602195962888716,
  6707. "final_rho": 0.005265843770710149,
  6708. "final_theta": -0.02850565341751601,
  6709. "final_vega": 0.04889867148086194,
  6710. "init_call_delta": 0.06759818404085315,
  6711. "init_call_value": 0.16000839740407458,
  6712. "init_put_delta": 0.1115738361723786,
  6713. "init_put_value": 8.74999999963271,
  6714. "is_call": true,
  6715. "orig_call_value": 0.22687776257259368,
  6716. "orig_iv": 0.15679075254382677,
  6717. "orig_put_value": 8.64053118848869,
  6718. "paiv": 0.17613073580709626,
  6719. "pbiv": null,
  6720. "pmiv": 0.17613073580709626,
  6721. "put_ask_price": 8.75,
  6722. "put_ask_size": 325,
  6723. "put_bid_price": 8.45,
  6724. "put_bid_size": 309,
  6725. "put_open_interest": 37,
  6726. "put_volume": 42,
  6727. "residual_rate": -0.010042666804519661,
  6728. "residual_rate_data": null,
  6729. "residual_vol_data": null,
  6730. "source": "OPRA_AAPL_1827G200_AAPL",
  6731. "strike": 200.0,
  6732. "timestamp": null
  6733. },
  6734. "202.5": {
  6735. "_init_delta": null,
  6736. "_init_iv": null,
  6737. "alert": null,
  6738. "bid_ask_width": 0.004039069536010742,
  6739. "caiv": 0.15076978925410703,
  6740. "call_ask_price": 0.07,
  6741. "call_ask_size": 47,
  6742. "call_bid_price": 0.06,
  6743. "call_bid_size": 23,
  6744. "call_open_interest": 692,
  6745. "call_volume": 75,
  6746. "cbiv": 0.1467307197180963,
  6747. "cmiv": 0.14875025448610166,
  6748. "final_call_value": 0.06493362058252512,
  6749. "final_delta": 0.030139433536026276,
  6750. "final_driftless_theta": -0.013605481225518115,
  6751. "final_gamma": 0.012250033054268002,
  6752. "final_iv": 0.1487214626674404,
  6753. "final_phi": -0.0022150947108501295,
  6754. "final_put_value": 11.040212056966418,
  6755. "final_rho": 0.0021901717184905655,
  6756. "final_theta": -0.01405477732666269,
  6757. "final_vega": 0.024758534823611223,
  6758. "init_call_delta": 0.03016371874693528,
  6759. "init_call_value": 0.06500490390448388,
  6760. "init_put_delta": 0.10440963937893119,
  6761. "init_put_value": 11.300000094727704,
  6762. "is_call": true,
  6763. "orig_call_value": 0.07087148095197188,
  6764. "orig_iv": 0.15112252666432952,
  6765. "orig_put_value": 11.041673513515722,
  6766. "paiv": 0.22007435095730982,
  6767. "pbiv": null,
  6768. "pmiv": 0.22007435095730982,
  6769. "put_ask_price": 11.3,
  6770. "put_ask_size": 25,
  6771. "put_bid_price": 10.75,
  6772. "put_bid_size": 2,
  6773. "put_open_interest": 8,
  6774. "put_volume": 1,
  6775. "residual_rate": -0.010042666804519661,
  6776. "residual_rate_data": null,
  6777. "residual_vol_data": null,
  6778. "source": "OPRA_AAPL_1827G202.5_AAPL",
  6779. "strike": 202.5,
  6780. "timestamp": null
  6781. },
  6782. "205.0": {
  6783. "_init_delta": null,
  6784. "_init_iv": null,
  6785. "alert": null,
  6786. "bid_ask_width": 0.006376530861431778,
  6787. "caiv": 0.1632145186649755,
  6788. "call_ask_price": 0.04,
  6789. "call_ask_size": 135,
  6790. "call_bid_price": 0.03,
  6791. "call_bid_size": 1,
  6792. "call_open_interest": 555,
  6793. "call_volume": 85,
  6794. "cbiv": 0.15683798780354372,
  6795. "cmiv": 0.16002625323425962,
  6796. "final_call_value": 0.020495085995620416,
  6797. "final_delta": 0.010739396262409912,
  6798. "final_driftless_theta": -0.005650489648654071,
  6799. "final_gamma": 0.005066434588239274,
  6800. "final_iv": 0.14903118004726917,
  6801. "final_phi": -0.0007892906852755011,
  6802. "final_put_value": 13.54000000000002,
  6803. "final_rho": 0.0007814245122167112,
  6804. "final_theta": -0.005810792598287508,
  6805. "final_vega": 0.010625053019654829,
  6806. "init_call_delta": 0.016209216241546347,
  6807. "init_call_value": 0.03473213202725047,
  6808. "init_put_delta": 0.10692673918526054,
  6809. "init_put_value": 13.89999998008158,
  6810. "is_call": true,
  6811. "orig_call_value": 0.019134806571224534,
  6812. "orig_iv": 0.14775189651866386,
  6813. "orig_put_value": 13.539999999999964,
  6814. "paiv": 0.27106167474399734,
  6815. "pbiv": null,
  6816. "pmiv": 0.27106167474399734,
  6817. "put_ask_price": 13.9,
  6818. "put_ask_size": 26,
  6819. "put_bid_price": 13.2,
  6820. "put_bid_size": 2,
  6821. "put_open_interest": 3,
  6822. "put_volume": 3,
  6823. "residual_rate": -0.010042666804519661,
  6824. "residual_rate_data": null,
  6825. "residual_vol_data": null,
  6826. "source": "OPRA_AAPL_1827G205_AAPL",
  6827. "strike": 205.0,
  6828. "timestamp": null
  6829. },
  6830. "207.5": {
  6831. "_init_delta": null,
  6832. "_init_iv": null,
  6833. "alert": null,
  6834. "bid_ask_width": 0.029501162673881087,
  6835. "caiv": 0.1880875360178382,
  6836. "call_ask_price": 0.04,
  6837. "call_ask_size": 186,
  6838. "call_bid_price": 0.01,
  6839. "call_bid_size": 1,
  6840. "call_open_interest": 36,
  6841. "call_volume": 2,
  6842. "cbiv": 0.15858637334395712,
  6843. "cmiv": 0.17333695468089766,
  6844. "final_call_value": 0.005591923597480911,
  6845. "final_delta": 0.003275650149870759,
  6846. "final_driftless_theta": -0.0019708885603564024,
  6847. "final_gamma": 0.0017636781372685467,
  6848. "final_iv": 0.14917865501049674,
  6849. "final_phi": -0.00024074347027176757,
  6850. "final_put_value": 16.04000000000002,
  6851. "final_rho": 0.000238597343515898,
  6852. "final_theta": -0.002019834885103499,
  6853. "final_vega": 0.0038529000554456084,
  6854. "init_call_delta": 0.009848477722119447,
  6855. "init_call_value": 0.02162640754107936,
  6856. "init_put_delta": 0.09687552590698825,
  6857. "init_put_value": 16.400000009410544,
  6858. "is_call": true,
  6859. "orig_call_value": 0.004442765452504281,
  6860. "orig_iv": 0.14605691371315221,
  6861. "orig_put_value": 16.04000000000002,
  6862. "paiv": 0.3052116532281435,
  6863. "pbiv": null,
  6864. "pmiv": 0.3052116532281435,
  6865. "put_ask_price": 16.4,
  6866. "put_ask_size": 21,
  6867. "put_bid_price": 15.65,
  6868. "put_bid_size": 21,
  6869. "put_open_interest": null,
  6870. "put_volume": null,
  6871. "residual_rate": -0.010042666804519661,
  6872. "residual_rate_data": null,
  6873. "residual_vol_data": null,
  6874. "source": "OPRA_AAPL_1827G207.5_AAPL",
  6875. "strike": 207.5,
  6876. "timestamp": null
  6877. },
  6878. "210.0": {
  6879. "_init_delta": null,
  6880. "_init_iv": null,
  6881. "alert": null,
  6882. "bid_ask_width": 0.010004829663733089,
  6883. "caiv": 0.2041957863208727,
  6884. "call_ask_price": 0.03,
  6885. "call_ask_size": 33,
  6886. "call_bid_price": 0.02,
  6887. "call_bid_size": 1,
  6888. "call_open_interest": 333,
  6889. "call_volume": 21,
  6890. "cbiv": 0.19419095665713962,
  6891. "cmiv": 0.19919337148900618,
  6892. "final_call_value": 0.0013081615464531503,
  6893. "final_delta": 0.0008494805926132962,
  6894. "final_driftless_theta": -0.0005756037325383501,
  6895. "final_gamma": 0.0005150873417344666,
  6896. "final_iv": 0.14917865501049674,
  6897. "final_phi": -6.24324471808213e-05,
  6898. "final_put_value": 18.54000000000002,
  6899. "final_rho": 6.193041359504828e-05,
  6900. "final_theta": -0.0005883082584600449,
  6901. "final_vega": 0.0011763139706065762,
  6902. "init_call_delta": 0.009823094249029914,
  6903. "init_call_value": 0.02474217230743384,
  6904. "init_put_delta": 0.08282345163872243,
  6905. "init_put_value": 18.850000009097776,
  6906. "is_call": true,
  6907. "orig_call_value": 0.0009223766738472019,
  6908. "orig_iv": 0.14533648863179696,
  6909. "orig_put_value": 18.53999999999992,
  6910. "paiv": 0.32942199688494517,
  6911. "pbiv": null,
  6912. "pmiv": 0.32942199688494517,
  6913. "put_ask_price": 18.85,
  6914. "put_ask_size": 21,
  6915. "put_bid_price": 18.25,
  6916. "put_bid_size": 3,
  6917. "put_open_interest": 1,
  6918. "put_volume": 1,
  6919. "residual_rate": -0.010042666804519661,
  6920. "residual_rate_data": null,
  6921. "residual_vol_data": null,
  6922. "source": "OPRA_AAPL_1827G210_AAPL",
  6923. "strike": 210.0,
  6924. "timestamp": null
  6925. },
  6926. "212.5": {
  6927. "_init_delta": null,
  6928. "_init_iv": null,
  6929. "alert": null,
  6930. "bid_ask_width": null,
  6931. "caiv": 0.22678245969022912,
  6932. "call_ask_price": 0.03,
  6933. "call_ask_size": 40,
  6934. "call_bid_price": null,
  6935. "call_bid_size": null,
  6936. "call_open_interest": 140,
  6937. "call_volume": 1,
  6938. "cbiv": null,
  6939. "cmiv": 0.22678245969022912,
  6940. "final_call_value": 0.00025972066631848207,
  6941. "final_delta": 0.0001856442633752789,
  6942. "final_driftless_theta": -0.00013990356509185073,
  6943. "final_gamma": 0.00012543310965053723,
  6944. "final_iv": 0.149036840248563,
  6945. "final_phi": -1.3643893501439318e-05,
  6946. "final_put_value": 21.039999999999935,
  6947. "final_rho": 1.3544226380262185e-05,
  6948. "final_theta": -0.000142682054127343,
  6949. "final_vega": 0.00030104244479598337,
  6950. "init_call_delta": 0.010414138343967868,
  6951. "init_call_value": 0.029999999317426133,
  6952. "init_put_delta": 0.08253483521629475,
  6953. "init_put_value": 21.400000179191707,
  6954. "is_call": true,
  6955. "orig_call_value": 0.00016512233675595748,
  6956. "orig_iv": 0.14507125035360616,
  6957. "orig_put_value": 21.040000000000024,
  6958. "paiv": 0.37054358417093536,
  6959. "pbiv": null,
  6960. "pmiv": 0.37054358417093536,
  6961. "put_ask_price": 21.4,
  6962. "put_ask_size": 25,
  6963. "put_bid_price": 20.75,
  6964. "put_bid_size": 2,
  6965. "put_open_interest": 2,
  6966. "put_volume": 2,
  6967. "residual_rate": -0.010042666804519661,
  6968. "residual_rate_data": null,
  6969. "residual_vol_data": null,
  6970. "source": "OPRA_AAPL_1827G212.5_AAPL",
  6971. "strike": 212.5,
  6972. "timestamp": null
  6973. },
  6974. "215.0": {
  6975. "_init_delta": null,
  6976. "_init_iv": null,
  6977. "alert": null,
  6978. "bid_ask_width": null,
  6979. "caiv": 0.22049245652760113,
  6980. "call_ask_price": 0.01,
  6981. "call_ask_size": 41,
  6982. "call_bid_price": null,
  6983. "call_bid_size": null,
  6984. "call_open_interest": 1050,
  6985. "call_volume": 1,
  6986. "cbiv": null,
  6987. "cmiv": 0.22049245652760113,
  6988. "final_call_value": 4.590205022342319e-05,
  6989. "final_delta": 3.57001090965646e-05,
  6990. "final_driftless_theta": -2.9606378093166026e-05,
  6991. "final_gamma": 2.6493697652563844e-05,
  6992. "final_iv": 0.14917865501049674,
  6993. "final_phi": -2.623772796386337e-06,
  6994. "final_put_value": 23.540000000000024,
  6995. "final_rho": 2.606159125442159e-06,
  6996. "final_theta": -3.0141010662903762e-05,
  6997. "final_vega": 6.418524244965976e-05,
  6998. "init_call_delta": 0.003924414704257426,
  6999. "init_call_value": 0.009999999218916032,
  7000. "init_put_delta": 0.07722164738745849,
  7001. "init_put_value": 23.90000100274094,
  7002. "is_call": true,
  7003. "orig_call_value": 2.5312412942740035e-05,
  7004. "orig_iv": 0.14496116126086325,
  7005. "orig_put_value": 23.540000000000063,
  7006. "paiv": 0.40176279142747506,
  7007. "pbiv": null,
  7008. "pmiv": 0.40176279142747506,
  7009. "put_ask_price": 23.9,
  7010. "put_ask_size": 21,
  7011. "put_bid_price": 23.25,
  7012. "put_bid_size": 2,
  7013. "put_open_interest": 2,
  7014. "put_volume": 2,
  7015. "residual_rate": -0.010042666804519661,
  7016. "residual_rate_data": null,
  7017. "residual_vol_data": null,
  7018. "source": "OPRA_AAPL_1827G215_AAPL",
  7019. "strike": 215.0,
  7020. "timestamp": null
  7021. },
  7022. "217.5": {
  7023. "_init_delta": null,
  7024. "_init_iv": null,
  7025. "alert": null,
  7026. "bid_ask_width": null,
  7027. "caiv": 0.2582283143131742,
  7028. "call_ask_price": 0.02,
  7029. "call_ask_size": 16,
  7030. "call_bid_price": null,
  7031. "call_bid_size": null,
  7032. "call_open_interest": 27,
  7033. "call_volume": 2,
  7034. "cbiv": null,
  7035. "cmiv": 0.2582283143131742,
  7036. "final_call_value": 6.855323906402608e-06,
  7037. "final_delta": 5.772407801192338e-06,
  7038. "final_driftless_theta": -5.2215881573726016e-06,
  7039. "final_gamma": 4.673075174958241e-06,
  7040. "final_iv": 0.14917129576328686,
  7041. "final_phi": -4.2424192117816663e-07,
  7042. "final_put_value": 26.04000000000003,
  7043. "final_rho": 4.216115606956806e-07,
  7044. "final_theta": -5.308078375842137e-06,
  7045. "final_vega": 1.1337049547031252e-05,
  7046. "init_call_delta": 0.006414975490475774,
  7047. "init_call_value": 0.01999999990565615,
  7048. "init_put_delta": 0.06752697306847107,
  7049. "init_put_value": 26.350000015273082,
  7050. "is_call": true,
  7051. "orig_call_value": 3.375318453184005e-06,
  7052. "orig_iv": 0.1449370264915544,
  7053. "orig_put_value": 26.040000000000024,
  7054. "paiv": 0.42112861881417313,
  7055. "pbiv": null,
  7056. "pmiv": 0.42112861881417313,
  7057. "put_ask_price": 26.35,
  7058. "put_ask_size": 21,
  7059. "put_bid_price": 25.7,
  7060. "put_bid_size": 21,
  7061. "put_open_interest": null,
  7062. "put_volume": null,
  7063. "residual_rate": -0.010042666804519661,
  7064. "residual_rate_data": null,
  7065. "residual_vol_data": null,
  7066. "source": "OPRA_AAPL_1827G217.5_AAPL",
  7067. "strike": 217.5,
  7068. "timestamp": null
  7069. },
  7070. "220.0": {
  7071. "_init_delta": null,
  7072. "_init_iv": null,
  7073. "alert": null,
  7074. "bid_ask_width": null,
  7075. "caiv": 0.27858923764839216,
  7076. "call_ask_price": 0.02,
  7077. "call_ask_size": 46,
  7078. "call_bid_price": null,
  7079. "call_bid_size": null,
  7080. "call_open_interest": 13,
  7081. "call_volume": 5,
  7082. "cbiv": null,
  7083. "cmiv": 0.27858923764839216,
  7084. "final_call_value": 8.785191841580521e-07,
  7085. "final_delta": 7.960151936275531e-07,
  7086. "final_driftless_theta": -7.796237753256145e-07,
  7087. "final_gamma": 6.976731554936031e-07,
  7088. "final_iv": 0.14917700111736626,
  7089. "final_phi": -5.8502958302193706e-08,
  7090. "final_put_value": 28.540000000000003,
  7091. "final_rho": 5.8165899631899744e-08,
  7092. "final_theta": -7.915560415052685e-07,
  7093. "final_vega": 1.6457858484373721e-06,
  7094. "init_call_delta": 0.005989416885149413,
  7095. "init_call_value": 0.01999999846298843,
  7096. "init_put_delta": 0.0689071983136236,
  7097. "init_put_value": 28.900000005285072,
  7098. "is_call": true,
  7099. "orig_call_value": 3.789927287784876e-07,
  7100. "orig_iv": 0.1449330133504719,
  7101. "orig_put_value": 28.539999999999996,
  7102. "paiv": 0.4611800877191768,
  7103. "pbiv": null,
  7104. "pmiv": 0.4611800877191768,
  7105. "put_ask_price": 28.9,
  7106. "put_ask_size": 21,
  7107. "put_bid_price": 28.2,
  7108. "put_bid_size": 21,
  7109. "put_open_interest": null,
  7110. "put_volume": null,
  7111. "residual_rate": -0.010042666804519661,
  7112. "residual_rate_data": null,
  7113. "residual_vol_data": null,
  7114. "source": "OPRA_AAPL_1827G220_AAPL",
  7115. "strike": 220.0,
  7116. "timestamp": null
  7117. },
  7118. "222.5": {
  7119. "_init_delta": null,
  7120. "_init_iv": null,
  7121. "alert": null,
  7122. "bid_ask_width": null,
  7123. "caiv": 0.29870152396433886,
  7124. "call_ask_price": 0.02,
  7125. "call_ask_size": 10,
  7126. "call_bid_price": null,
  7127. "call_bid_size": null,
  7128. "call_open_interest": 11,
  7129. "call_volume": 1,
  7130. "cbiv": null,
  7131. "cmiv": 0.29870152396433886,
  7132. "final_call_value": 9.554804809796686e-08,
  7133. "final_delta": 9.270594272082893e-08,
  7134. "final_driftless_theta": -9.771545894280411e-08,
  7135. "final_gamma": 8.744210212210947e-08,
  7136. "final_iv": 0.14917865501049674,
  7137. "final_phi": -6.813400869795043e-09,
  7138. "final_put_value": 31.040000000000024,
  7139. "final_rho": 6.7767452265404844e-09,
  7140. "final_theta": -9.910565368554015e-08,
  7141. "final_vega": 1.9458499888613822e-07,
  7142. "init_call_delta": 0.005626044782903558,
  7143. "init_call_value": 0.019999999859377067,
  7144. "init_put_delta": 0.06557804220239075,
  7145. "init_put_value": 31.400001619095306,
  7146. "is_call": true,
  7147. "orig_call_value": 3.551300966021103e-08,
  7148. "orig_iv": 0.14493244617672352,
  7149. "orig_put_value": 31.039999999999864,
  7150. "paiv": 0.4899776836872347,
  7151. "pbiv": null,
  7152. "pmiv": 0.4899776836872347,
  7153. "put_ask_price": 31.4,
  7154. "put_ask_size": 21,
  7155. "put_bid_price": 30.7,
  7156. "put_bid_size": 21,
  7157. "put_open_interest": null,
  7158. "put_volume": null,
  7159. "residual_rate": -0.010042666804519661,
  7160. "residual_rate_data": null,
  7161. "residual_vol_data": null,
  7162. "source": "OPRA_AAPL_1827G222.5_AAPL",
  7163. "strike": 222.5,
  7164. "timestamp": null
  7165. },
  7166. "225.0": {
  7167. "_init_delta": null,
  7168. "_init_iv": null,
  7169. "alert": null,
  7170. "bid_ask_width": null,
  7171. "caiv": 0.31857450492737915,
  7172. "call_ask_price": 0.02,
  7173. "call_ask_size": 37,
  7174. "call_bid_price": null,
  7175. "call_bid_size": null,
  7176. "call_open_interest": 3,
  7177. "call_volume": 1,
  7178. "cbiv": null,
  7179. "cmiv": 0.31857450492737915,
  7180. "final_call_value": 8.705753075834793e-09,
  7181. "final_delta": 9.008557058031623e-09,
  7182. "final_driftless_theta": -1.0168983343524568e-08,
  7183. "final_gamma": 9.099863006402636e-09,
  7184. "final_iv": 0.14917865501049674,
  7185. "final_phi": -6.620815681603582e-10,
  7186. "final_put_value": 33.54000000000002,
  7187. "final_rho": 6.587420214685923e-10,
  7188. "final_theta": -1.0304118967552218e-08,
  7189. "final_vega": 1.8533434127669283e-08,
  7190. "init_call_delta": 0.0053121510046601345,
  7191. "init_call_value": 0.01999999978171179,
  7192. "init_put_delta": 0.06264326516625719,
  7193. "init_put_value": 33.90000247670908,
  7194. "is_call": true,
  7195. "orig_call_value": 2.7473670837782095e-09,
  7196. "orig_iv": 0.14493237868015657,
  7197. "orig_put_value": 33.540000000000035,
  7198. "paiv": 0.5184105584062262,
  7199. "pbiv": null,
  7200. "pmiv": 0.5184105584062262,
  7201. "put_ask_price": 33.9,
  7202. "put_ask_size": 21,
  7203. "put_bid_price": 33.2,
  7204. "put_bid_size": 21,
  7205. "put_open_interest": null,
  7206. "put_volume": null,
  7207. "residual_rate": -0.010042666804519661,
  7208. "residual_rate_data": null,
  7209. "residual_vol_data": null,
  7210. "source": "OPRA_AAPL_1827G225_AAPL",
  7211. "strike": 225.0,
  7212. "timestamp": null
  7213. },
  7214. "227.5": {
  7215. "_init_delta": null,
  7216. "_init_iv": null,
  7217. "alert": null,
  7218. "bid_ask_width": null,
  7219. "caiv": 0.3381103359209064,
  7220. "call_ask_price": 0.02,
  7221. "call_ask_size": 78,
  7222. "call_bid_price": null,
  7223. "call_bid_size": null,
  7224. "call_open_interest": 1,
  7225. "call_volume": 1,
  7226. "cbiv": null,
  7227. "cmiv": 0.3381103359209064,
  7228. "final_call_value": 6.52660766361256e-10,
  7229. "final_delta": 7.178728127323686e-10,
  7230. "final_driftless_theta": -8.643801184066364e-10,
  7231. "final_gamma": 7.73503159342218e-10,
  7232. "final_iv": 0.14917865501049674,
  7233. "final_phi": -5.2759863951232436e-11,
  7234. "final_put_value": 36.04000000000002,
  7235. "final_rho": 5.250952521057537e-11,
  7236. "final_theta": -8.751520248972945e-10,
  7237. "final_vega": 1.4033710745950488e-09,
  7238. "init_call_delta": 0.00503827238305641,
  7239. "init_call_value": 0.020000031086344967,
  7240. "init_put_delta": 0.060049246289163714,
  7241. "init_put_value": 36.40000000108575,
  7242. "is_call": true,
  7243. "orig_call_value": 1.729339520852353e-10,
  7244. "orig_iv": 0.1449323719942521,
  7245. "orig_put_value": 36.039999999999964,
  7246. "paiv": 0.5458995675298404,
  7247. "pbiv": null,
  7248. "pmiv": 0.5458995675298404,
  7249. "put_ask_price": 36.4,
  7250. "put_ask_size": 21,
  7251. "put_bid_price": 35.7,
  7252. "put_bid_size": 2,
  7253. "put_open_interest": null,
  7254. "put_volume": null,
  7255. "residual_rate": -0.010042666804519661,
  7256. "residual_rate_data": null,
  7257. "residual_vol_data": null,
  7258. "source": "OPRA_AAPL_1827G227.5_AAPL",
  7259. "strike": 227.5,
  7260. "timestamp": null
  7261. },
  7262. "alert": 1,
  7263. "cal_vol": 0.1596243453408943,
  7264. "confidence": 0.7867515019730004,
  7265. "dividend": 0.0,
  7266. "dividend_approx": -0.0,
  7267. "earn_effect": 0.0,
  7268. "expiry": "20180727 150000",
  7269. "interest_rate": 0.0187,
  7270. "local_index_basis": null,
  7271. "local_interest": null,
  7272. "local_stock": null,
  7273. "local_trade_date": null,
  7274. "mwvol": 0.0018876263101927611,
  7275. "option_type": 0,
  7276. "residual_rate_average": -0.010042666804519661,
  7277. "residual_rate_fifty": -0.010042666804519661,
  7278. "residual_rate_fit": 0.0065458131003854605,
  7279. "residual_rate_slope": 0.0,
  7280. "skew": [0.1494286746201455, 0.14833293100344694, 0.14762307346561157, 0.14729910200663943, 0.14736101662653048, 0.14780881732528475, 0.14864250410290225, 0.14986207695938297, 0.1514675358947269, 0.15345888090893403, 0.15583611200200437, 0.15859922917393793, 0.16174823242473474, 0.16528312175439472, 0.1692038971629179, 0.17351055865030435, 0.17820310621655394, 0.18328153986166684, 0.18874585958564288, 0.19459606538848218, 0.20083215727018464],
  7281. "smooth": 0.1,
  7282. "unadj_vol": 0.1596243453408943,
  7283. "vs_atmiv": 0.15583611200200437,
  7284. "vs_deriv": 0.09904920596536729,
  7285. "vs_fit": 6.806105009992813e-06,
  7286. "vs_slope": 3.2985603907634715,
  7287. "weight": 382.0986926472917,
  7288. "width": 0.1
  7289. },
  7290. "20180803 150000": {
  7291. "150.0": {
  7292. "_init_delta": null,
  7293. "_init_iv": null,
  7294. "alert": null,
  7295. "bid_ask_width": null,
  7296. "caiv": 0.5975877647834776,
  7297. "call_ask_price": 42.05,
  7298. "call_ask_size": 21,
  7299. "call_bid_price": 41.35,
  7300. "call_bid_size": 21,
  7301. "call_open_interest": 24,
  7302. "call_volume": 1,
  7303. "cbiv": null,
  7304. "cmiv": 0.5975877647834776,
  7305. "final_call_value": 41.621800289411055,
  7306. "final_delta": 0.9998724985239935,
  7307. "final_driftless_theta": -0.0001539122933523376,
  7308. "final_gamma": 3.768527720214656e-05,
  7309. "final_iv": 0.2851102473000525,
  7310. "final_phi": -0.11019929281985696,
  7311. "final_put_value": 0.0004186857892344674,
  7312. "final_rho": 0.0862398400533848,
  7313. "final_theta": -0.007829303663518737,
  7314. "final_vega": 0.00025589190364782026,
  7315. "init_call_delta": 0.9630543882410094,
  7316. "init_call_value": 42.050000000422855,
  7317. "init_put_delta": 0.9954128765211407,
  7318. "init_put_value": 0.027589064243396248,
  7319. "is_call": true,
  7320. "orig_call_value": 41.63356268800282,
  7321. "orig_iv": 0.36937842294749706,
  7322. "orig_put_value": 0.012191773494416086,
  7323. "paiv": 0.44032496100306867,
  7324. "pbiv": 0.36307512036377276,
  7325. "pmiv": 0.4017000406834207,
  7326. "put_ask_price": 0.06,
  7327. "put_ask_size": 243,
  7328. "put_bid_price": 0.01,
  7329. "put_bid_size": 5,
  7330. "put_open_interest": 38,
  7331. "put_volume": 20,
  7332. "residual_rate": 0.0,
  7333. "residual_rate_data": null,
  7334. "residual_vol_data": null,
  7335. "source": "OPRA_AAPL_1803H150_AAPL",
  7336. "strike": 150.0,
  7337. "timestamp": null
  7338. },
  7339. "152.5": {
  7340. "_init_delta": null,
  7341. "_init_iv": null,
  7342. "alert": null,
  7343. "bid_ask_width": null,
  7344. "caiv": 0.5753621662881804,
  7345. "call_ask_price": 39.6,
  7346. "call_ask_size": 21,
  7347. "call_bid_price": 38.9,
  7348. "call_bid_size": 21,
  7349. "call_open_interest": 4,
  7350. "call_volume": 4,
  7351. "cbiv": null,
  7352. "cmiv": 0.5753621662881804,
  7353. "final_call_value": 39.12520634118083,
  7354. "final_delta": 0.999672661137225,
  7355. "final_driftless_theta": -0.00037183695519272153,
  7356. "final_gamma": 9.107209844842038e-05,
  7357. "final_iv": 0.2851102473000525,
  7358. "final_phi": -0.11017726777140524,
  7359. "final_put_value": 0.0011356875094480942,
  7360. "final_rho": 0.08765497182059591,
  7361. "final_theta": -0.008173175800991925,
  7362. "final_vega": 0.0005291994619161397,
  7363. "init_call_delta": 0.9581479511178393,
  7364. "init_call_value": 39.60000001703957,
  7365. "init_put_delta": 0.9947991612828718,
  7366. "init_put_value": 0.029952642496044925,
  7367. "is_call": true,
  7368. "orig_call_value": 39.1462055877098,
  7369. "orig_iv": 0.36835912438007423,
  7370. "orig_put_value": 0.022156129192696612,
  7371. "paiv": 0.42210995995389855,
  7372. "pbiv": 0.34029540861445584,
  7373. "pmiv": 0.3812026842841772,
  7374. "put_ask_price": 0.07,
  7375. "put_ask_size": 15,
  7376. "put_bid_price": 0.01,
  7377. "put_bid_size": 345,
  7378. "put_open_interest": 229,
  7379. "put_volume": 1,
  7380. "residual_rate": 0.0,
  7381. "residual_rate_data": null,
  7382. "residual_vol_data": null,
  7383. "source": "OPRA_AAPL_1803H152.5_AAPL",
  7384. "strike": 152.5,
  7385. "timestamp": null
  7386. },
  7387. "155.0": {
  7388. "_init_delta": null,
  7389. "_init_iv": null,
  7390. "alert": null,
  7391. "bid_ask_width": null,
  7392. "caiv": 0.5525554462568526,
  7393. "call_ask_price": 37.15,
  7394. "call_ask_size": 21,
  7395. "call_bid_price": 36.4,
  7396. "call_bid_size": 21,
  7397. "call_open_interest": 4,
  7398. "call_volume": 1,
  7399. "cbiv": null,
  7400. "cmiv": 0.5525554462568526,
  7401. "final_call_value": 36.62956980060094,
  7402. "final_delta": 0.999232835187052,
  7403. "final_driftless_theta": -0.0008201029213410829,
  7404. "final_gamma": 0.00020088790492910714,
  7405. "final_iv": 0.2851102473000525,
  7406. "final_phi": -0.11012879298277767,
  7407. "final_put_value": 0.002811107502695554,
  7408. "final_rho": 0.08904310251479954,
  7409. "final_theta": -0.008744986132996695,
  7410. "final_vega": 0.0010463265794928992,
  7411. "init_call_delta": 0.9528600984479207,
  7412. "init_call_value": 37.150000041938426,
  7413. "init_put_delta": 0.9915321623177924,
  7414. "init_put_value": 0.051037990234139734,
  7415. "is_call": true,
  7416. "orig_call_value": 36.66486706651914,
  7417. "orig_iv": 0.36682244945207926,
  7418. "orig_put_value": 0.038145113216084235,
  7419. "paiv": 0.40274511358118076,
  7420. "pbiv": 0.35653237763714873,
  7421. "pmiv": 0.3796387456091648,
  7422. "put_ask_price": 0.08,
  7423. "put_ask_size": 84,
  7424. "put_bid_price": 0.03,
  7425. "put_bid_size": 3,
  7426. "put_open_interest": 102,
  7427. "put_volume": 2,
  7428. "residual_rate": 0.0,
  7429. "residual_rate_data": null,
  7430. "residual_vol_data": null,
  7431. "source": "OPRA_AAPL_1803H155_AAPL",
  7432. "strike": 155.0,
  7433. "timestamp": null
  7434. },
  7435. "157.5": {
  7436. "_init_delta": null,
  7437. "_init_iv": null,
  7438. "alert": null,
  7439. "bid_ask_width": null,
  7440. "caiv": 0.49533167749613144,
  7441. "call_ask_price": 34.55,
  7442. "call_ask_size": 21,
  7443. "call_bid_price": 34.05,
  7444. "call_bid_size": 21,
  7445. "call_open_interest": 1,
  7446. "call_volume": 1,
  7447. "cbiv": null,
  7448. "cmiv": 0.49533167749613144,
  7449. "final_call_value": 34.136065340500735,
  7450. "final_delta": 0.9982966839756913,
  7451. "final_driftless_theta": -0.0017020088471703502,
  7452. "final_gamma": 0.0004175551271313568,
  7453. "final_iv": 0.28489906851555785,
  7454. "final_phi": -0.11002561535633504,
  7455. "final_put_value": 0.006622142054749093,
  7456. "final_rho": 0.09037530418470358,
  7457. "final_theta": -0.009745458711943282,
  7458. "final_vega": 0.0026780168093971106,
  7459. "init_call_delta": 0.956922848698949,
  7460. "init_call_value": 34.55000000433494,
  7461. "init_put_delta": 0.9876285486152081,
  7462. "init_put_value": 0.07644358453552863,
  7463. "is_call": true,
  7464. "orig_call_value": 34.19338495214324,
  7465. "orig_iv": 0.3647670623378794,
  7466. "orig_put_value": 0.06399551102488572,
  7467. "paiv": 0.40353138897439256,
  7468. "pbiv": 0.3435537323938387,
  7469. "pmiv": 0.3735425606841156,
  7470. "put_ask_price": 0.13,
  7471. "put_ask_size": 146,
  7472. "put_bid_price": 0.04,
  7473. "put_bid_size": 314,
  7474. "put_open_interest": 32,
  7475. "put_volume": 22,
  7476. "residual_rate": 0.0,
  7477. "residual_rate_data": null,
  7478. "residual_vol_data": null,
  7479. "source": "OPRA_AAPL_1803H157.5_AAPL",
  7480. "strike": 157.5,
  7481. "timestamp": null
  7482. },
  7483. "160.0": {
  7484. "_init_delta": null,
  7485. "_init_iv": null,
  7486. "alert": null,
  7487. "bid_ask_width": null,
  7488. "caiv": 0.4730214098794648,
  7489. "call_ask_price": 32.1,
  7490. "call_ask_size": 31,
  7491. "call_bid_price": 31.55,
  7492. "call_bid_size": 21,
  7493. "call_open_interest": 13,
  7494. "call_volume": 11,
  7495. "cbiv": null,
  7496. "cmiv": 0.4730214098794648,
  7497. "final_call_value": 31.646604479990458,
  7498. "final_delta": 0.9964890815612937,
  7499. "final_driftless_theta": -0.0032744714801678423,
  7500. "final_gamma": 0.0008048273848273288,
  7501. "final_iv": 0.28463708137788507,
  7502. "final_phi": -0.10982639224721424,
  7503. "final_put_value": 0.014480303191007375,
  7504. "final_rho": 0.09160913257802145,
  7505. "final_theta": -0.011427732724420096,
  7506. "final_vega": 0.004739491088623923,
  7507. "init_call_delta": 0.95077311666127,
  7508. "init_call_value": 32.10000002059576,
  7509. "init_put_delta": 0.9846835039061514,
  7510. "init_put_value": 0.09249205045872776,
  7511. "is_call": true,
  7512. "orig_call_value": 31.73429821027782,
  7513. "orig_iv": 0.3620450357492381,
  7514. "orig_put_value": 0.10226849282959118,
  7515. "paiv": 0.37089913795986335,
  7516. "pbiv": 0.3430178167181177,
  7517. "pmiv": 0.35695847733899055,
  7518. "put_ask_price": 0.12,
  7519. "put_ask_size": 22,
  7520. "put_bid_price": 0.07,
  7521. "put_bid_size": 291,
  7522. "put_open_interest": 775,
  7523. "put_volume": 7,
  7524. "residual_rate": 0.0,
  7525. "residual_rate_data": null,
  7526. "residual_vol_data": null,
  7527. "source": "OPRA_AAPL_1803H160_AAPL",
  7528. "strike": 160.0,
  7529. "timestamp": null
  7530. },
  7531. "162.5": {
  7532. "_init_delta": null,
  7533. "_init_iv": null,
  7534. "alert": null,
  7535. "bid_ask_width": null,
  7536. "caiv": 0.4589615791964501,
  7537. "call_ask_price": 29.7,
  7538. "call_ask_size": 21,
  7539. "call_bid_price": 29,
  7540. "call_bid_size": 21,
  7541. "call_open_interest": null,
  7542. "call_volume": null,
  7543. "cbiv": null,
  7544. "cmiv": 0.4589615791964501,
  7545. "final_call_value": 29.164241289020524,
  7546. "final_delta": 0.9932655000476261,
  7547. "final_driftless_theta": -0.005847929349506437,
  7548. "final_gamma": 0.0014431609704051056,
  7549. "final_iv": 0.2840654736652555,
  7550. "final_phi": -0.10947111196202286,
  7551. "final_put_value": 0.02944568033462727,
  7552. "final_rho": 0.09268281553038137,
  7553. "final_theta": -0.014096748944304526,
  7554. "final_vega": 0.008036470962756736,
  7555. "init_call_delta": 0.9405102726157755,
  7556. "init_call_value": 29.70000073698492,
  7557. "init_put_delta": 0.9782462341310474,
  7558. "init_put_value": 0.1343272357530729,
  7559. "is_call": true,
  7560. "orig_call_value": 29.291978563923,
  7561. "orig_iv": 0.3585169918848775,
  7562. "orig_put_value": 0.1573056185935858,
  7563. "paiv": 0.3596088169059419,
  7564. "pbiv": 0.33877783480388646,
  7565. "pmiv": 0.34919332585491414,
  7566. "put_ask_price": 0.16,
  7567. "put_ask_size": 103,
  7568. "put_bid_price": 0.11,
  7569. "put_bid_size": 15,
  7570. "put_open_interest": 532,
  7571. "put_volume": 1,
  7572. "residual_rate": 0.0,
  7573. "residual_rate_data": null,
  7574. "residual_vol_data": null,
  7575. "source": "OPRA_AAPL_1803H162.5_AAPL",
  7576. "strike": 162.5,
  7577. "timestamp": null
  7578. },
  7579. "165.0": {
  7580. "_init_delta": null,
  7581. "_init_iv": null,
  7582. "alert": null,
  7583. "bid_ask_width": 0.009964542804954846,
  7584. "caiv": 0.40590125099580565,
  7585. "call_ask_price": 27.1,
  7586. "call_ask_size": 21,
  7587. "call_bid_price": 26.7,
  7588. "call_bid_size": 21,
  7589. "call_open_interest": 10,
  7590. "call_volume": 3,
  7591. "cbiv": 0.28672622067809683,
  7592. "cmiv": 0.34631373583695124,
  7593. "final_call_value": 26.694706088181228,
  7594. "final_delta": 0.987693862042273,
  7595. "final_driftless_theta": -0.00989583830125672,
  7596. "final_gamma": 0.0024523489094912306,
  7597. "final_iv": 0.28347273690632674,
  7598. "final_phi": -0.10885703993324114,
  7599. "final_put_value": 0.05726822534601565,
  7600. "final_rho": 0.09349032686015316,
  7601. "final_theta": -0.018216526831433228,
  7602. "final_vega": 0.016265215646193546,
  7603. "init_call_delta": 0.9679320273683901,
  7604. "init_call_value": 26.844068295843417,
  7605. "init_put_delta": 0.9715539274794923,
  7606. "init_put_value": 0.17499317425707864,
  7607. "is_call": true,
  7608. "orig_call_value": 26.871985031812844,
  7609. "orig_iv": 0.35405380009019144,
  7610. "orig_put_value": 0.23472907193207304,
  7611. "paiv": 0.3411277474045735,
  7612. "pbiv": 0.3311632045996187,
  7613. "pmiv": 0.3361454760020961,
  7614. "put_ask_price": 0.19,
  7615. "put_ask_size": 31,
  7616. "put_bid_price": 0.16,
  7617. "put_bid_size": 2,
  7618. "put_open_interest": 1352,
  7619. "put_volume": 17,
  7620. "residual_rate": 0.0,
  7621. "residual_rate_data": null,
  7622. "residual_vol_data": null,
  7623. "source": "OPRA_AAPL_1803H165_AAPL",
  7624. "strike": 165.0,
  7625. "timestamp": null
  7626. },
  7627. "167.5": {
  7628. "_init_delta": null,
  7629. "_init_iv": null,
  7630. "alert": null,
  7631. "bid_ask_width": 0.010669674094910875,
  7632. "caiv": 0.398461943668667,
  7633. "call_ask_price": 24.75,
  7634. "call_ask_size": 21,
  7635. "call_bid_price": 24.15,
  7636. "call_bid_size": 21,
  7637. "call_open_interest": null,
  7638. "call_volume": null,
  7639. "cbiv": 0.20981127608379618,
  7640. "cmiv": 0.3041366098762316,
  7641. "final_call_value": 24.245267749497582,
  7642. "final_delta": 0.978765451302178,
  7643. "final_driftless_theta": -0.015745169338482825,
  7644. "final_gamma": 0.003926422392271333,
  7645. "final_iv": 0.2825869167839914,
  7646. "final_phi": -0.10787301174985942,
  7647. "final_put_value": 0.10520829960214356,
  7648. "final_rho": 0.09391630833562753,
  7649. "final_theta": -0.024103770445244387,
  7650. "final_vega": 0.02485005514951834,
  7651. "init_call_delta": 0.9706051098214641,
  7652. "init_call_value": 24.303908805754777,
  7653. "init_put_delta": 0.9615198337107528,
  7654. "init_put_value": 0.2393747899214707,
  7655. "is_call": true,
  7656. "orig_call_value": 24.47567143189623,
  7657. "orig_iv": 0.34864686243283094,
  7658. "orig_put_value": 0.3358992732422324,
  7659. "paiv": 0.33115963491058503,
  7660. "pbiv": 0.32048996081567416,
  7661. "pmiv": 0.32582479786312957,
  7662. "put_ask_price": 0.26,
  7663. "put_ask_size": 66,
  7664. "put_bid_price": 0.22,
  7665. "put_bid_size": 15,
  7666. "put_open_interest": 600,
  7667. "put_volume": 28,
  7668. "residual_rate": 0.0,
  7669. "residual_rate_data": null,
  7670. "residual_vol_data": null,
  7671. "source": "OPRA_AAPL_1803H167.5_AAPL",
  7672. "strike": 167.5,
  7673. "timestamp": null
  7674. },
  7675. "170.0": {
  7676. "_init_delta": null,
  7677. "_init_iv": null,
  7678. "alert": null,
  7679. "bid_ask_width": 0.00588459196645047,
  7680. "caiv": 0.3634275022095548,
  7681. "call_ask_price": 22.25,
  7682. "call_ask_size": 31,
  7683. "call_bid_price": 21.8,
  7684. "call_bid_size": 35,
  7685. "call_open_interest": 157,
  7686. "call_volume": 2,
  7687. "cbiv": 0.2740961315623151,
  7688. "cmiv": 0.31876181688593497,
  7689. "final_call_value": 21.826342183770596,
  7690. "final_delta": 0.9652076170659873,
  7691. "final_driftless_theta": -0.023690333613420843,
  7692. "final_gamma": 0.0059523527461139486,
  7693. "final_iv": 0.2815260665788377,
  7694. "final_phi": -0.10637875504926342,
  7695. "final_put_value": 0.1837094751249272,
  7696. "final_rho": 0.09381450089869667,
  7697. "final_theta": -0.03203987380445768,
  7698. "final_vega": 0.03642415174802826,
  7699. "init_call_delta": 0.9463140527267653,
  7700. "init_call_value": 21.986911840460806,
  7701. "init_put_delta": 0.949450911954483,
  7702. "init_put_value": 0.31499706895092694,
  7703. "is_call": true,
  7704. "orig_call_value": 22.115576939560825,
  7705. "orig_iv": 0.34227165504803436,
  7706. "orig_put_value": 0.4732657223135308,
  7707. "paiv": 0.3159261705248263,
  7708. "pbiv": 0.31004157855837583,
  7709. "pmiv": 0.31298387454160104,
  7710. "put_ask_price": 0.33,
  7711. "put_ask_size": 10,
  7712. "put_bid_price": 0.3,
  7713. "put_bid_size": 15,
  7714. "put_open_interest": 560,
  7715. "put_volume": 52,
  7716. "residual_rate": 0.0,
  7717. "residual_rate_data": null,
  7718. "residual_vol_data": null,
  7719. "source": "OPRA_AAPL_1803H170_AAPL",
  7720. "strike": 170.0,
  7721. "timestamp": null
  7722. },
  7723. "172.5": {
  7724. "_init_delta": null,
  7725. "_init_iv": null,
  7726. "alert": null,
  7727. "bid_ask_width": 0.005014358365917404,
  7728. "caiv": 0.3488890419634634,
  7729. "call_ask_price": 19.9,
  7730. "call_ask_size": 31,
  7731. "call_bid_price": 19.45,
  7732. "call_bid_size": 31,
  7733. "call_open_interest": 15,
  7734. "call_volume": 5,
  7735. "cbiv": 0.2799653946581465,
  7736. "cmiv": 0.31442721831080495,
  7737. "final_call_value": 19.4499835316428,
  7738. "final_delta": 0.9458031513933718,
  7739. "final_driftless_theta": -0.03370662260940422,
  7740. "final_gamma": 0.008563905096277396,
  7741. "final_iv": 0.27996218142533985,
  7742. "final_phi": -0.1042401217432598,
  7743. "final_put_value": 0.3048527782538906,
  7744. "final_rho": 0.09304381316938252,
  7745. "final_theta": -0.04198757118497645,
  7746. "final_vega": 0.051234840050058426,
  7747. "init_call_delta": 0.9247247294434415,
  7748. "init_call_value": 19.650022198408564,
  7749. "init_put_delta": 0.9315537739364357,
  7750. "init_put_value": 0.43499665424664424,
  7751. "is_call": true,
  7752. "orig_call_value": 19.79209863571916,
  7753. "orig_iv": 0.33504841215904624,
  7754. "orig_put_value": 0.6473436942012546,
  7755. "paiv": 0.3058216507762777,
  7756. "pbiv": 0.3008072924103603,
  7757. "pmiv": 0.30331447159331903,
  7758. "put_ask_price": 0.45,
  7759. "put_ask_size": 1,
  7760. "put_bid_price": 0.42,
  7761. "put_bid_size": 15,
  7762. "put_open_interest": 798,
  7763. "put_volume": 26,
  7764. "residual_rate": 0.0,
  7765. "residual_rate_data": null,
  7766. "residual_vol_data": null,
  7767. "source": "OPRA_AAPL_1803H172.5_AAPL",
  7768. "strike": 172.5,
  7769. "timestamp": null
  7770. },
  7771. "175.0": {
  7772. "_init_delta": null,
  7773. "_init_iv": null,
  7774. "alert": null,
  7775. "bid_ask_width": 0.006328296684795176,
  7776. "caiv": 0.3411853644855429,
  7777. "call_ask_price": 17.65,
  7778. "call_ask_size": 31,
  7779. "call_bid_price": 17.05,
  7780. "call_bid_size": 31,
  7781. "call_open_interest": 183,
  7782. "call_volume": 1,
  7783. "cbiv": 0.2658771774055521,
  7784. "cmiv": 0.3035312709455475,
  7785. "final_call_value": 17.131870308231168,
  7786. "final_delta": 0.9192006854593737,
  7787. "final_driftless_theta": -0.0456101096463295,
  7788. "final_gamma": 0.011756746159628264,
  7789. "final_iv": 0.27794886554950976,
  7790. "final_phi": -0.10130817312159479,
  7791. "final_put_value": 0.48435584738646564,
  7792. "final_rho": 0.0914462808880766,
  7793. "final_theta": -0.05374887700405731,
  7794. "final_vega": 0.06918241139476097,
  7795. "init_call_delta": 0.9010961510513026,
  7796. "init_call_value": 17.322577413879788,
  7797. "init_put_delta": 0.9083245425231006,
  7798. "init_put_value": 0.5949940685080687,
  7799. "is_call": true,
  7800. "orig_call_value": 17.523701911537884,
  7801. "orig_iv": 0.3270530531738349,
  7802. "orig_put_value": 0.8766417022117645,
  7803. "paiv": 0.29654099330123235,
  7804. "pbiv": 0.29021269661643717,
  7805. "pmiv": 0.29337684495883476,
  7806. "put_ask_price": 0.62,
  7807. "put_ask_size": 102,
  7808. "put_bid_price": 0.57,
  7809. "put_bid_size": 17,
  7810. "put_open_interest": 600,
  7811. "put_volume": 40,
  7812. "residual_rate": 0.0,
  7813. "residual_rate_data": null,
  7814. "residual_vol_data": null,
  7815. "source": "OPRA_AAPL_1803H175_AAPL",
  7816. "strike": 175.0,
  7817. "timestamp": null
  7818. },
  7819. "177.5": {
  7820. "_init_delta": null,
  7821. "_init_iv": null,
  7822. "alert": 1.4522777536678486,
  7823. "bid_ask_width": 0.003336632369464798,
  7824. "caiv": 0.29774983539018646,
  7825. "call_ask_price": 15.1,
  7826. "call_ask_size": 31,
  7827. "call_bid_price": 14.95,
  7828. "call_bid_size": 105,
  7829. "call_open_interest": 78,
  7830. "call_volume": 11,
  7831. "cbiv": 0.2821565303247768,
  7832. "cmiv": 0.2899531828574816,
  7833. "final_call_value": 14.88871359479624,
  7834. "final_delta": 0.8843210936471633,
  7835. "final_driftless_theta": -0.05881790522287879,
  7836. "final_gamma": 0.01545139684920827,
  7837. "final_iv": 0.27532715025557064,
  7838. "final_phi": -0.09746397575227661,
  7839. "final_put_value": 0.7389817895894837,
  7840. "final_rho": 0.08889335032490678,
  7841. "final_theta": -0.06672946041044188,
  7842. "final_vega": 0.08969971205772236,
  7843. "init_call_delta": 0.8730653246806278,
  7844. "init_call_value": 15.02176343011297,
  7845. "init_put_delta": 0.8777479248143455,
  7846. "init_put_value": 0.814995862607108,
  7847. "is_call": true,
  7848. "orig_call_value": 15.31130712057736,
  7849. "orig_iv": 0.31847216898870784,
  7850. "orig_put_value": 1.162181420875728,
  7851. "paiv": 0.2854581566607961,
  7852. "pbiv": 0.2821215242913313,
  7853. "pmiv": 0.2837898404760637,
  7854. "put_ask_price": 0.83,
  7855. "put_ask_size": 76,
  7856. "put_bid_price": 0.8,
  7857. "put_bid_size": 16,
  7858. "put_open_interest": 1264,
  7859. "put_volume": 42,
  7860. "residual_rate": 0.0,
  7861. "residual_rate_data": null,
  7862. "residual_vol_data": null,
  7863. "source": "OPRA_AAPL_1803H177.5_AAPL",
  7864. "strike": 177.5,
  7865. "timestamp": null
  7866. },
  7867. "180.0": {
  7868. "_init_delta": null,
  7869. "_init_iv": null,
  7870. "alert": null,
  7871. "bid_ask_width": 0.0017995136061013661,
  7872. "caiv": 0.28511240092223994,
  7873. "call_ask_price": 12.95,
  7874. "call_ask_size": 105,
  7875. "call_bid_price": 12.75,
  7876. "call_bid_size": 131,
  7877. "call_open_interest": 182,
  7878. "call_volume": 2,
  7879. "cbiv": 0.2670967275082999,
  7880. "cmiv": 0.2761045642152699,
  7881. "final_call_value": 12.805214995940696,
  7882. "final_delta": 0.8418987857595148,
  7883. "final_driftless_theta": -0.0720166496892501,
  7884. "final_gamma": 0.01937365642990503,
  7885. "final_iv": 0.2720754439011043,
  7886. "final_phi": -0.09278847228344489,
  7887. "final_put_value": 1.0746909678278536,
  7888. "final_rho": 0.0854172047256964,
  7889. "final_theta": -0.08275029107596334,
  7890. "final_vega": 0.11094711384126263,
  7891. "init_call_delta": 0.838600525170251,
  7892. "init_call_value": 12.849931106878591,
  7893. "init_put_delta": 0.8392890984280339,
  7894. "init_put_value": 1.1099987404422877,
  7895. "is_call": true,
  7896. "orig_call_value": 13.24803636561835,
  7897. "orig_iv": 0.3097680332011639,
  7898. "orig_put_value": 1.5182476304233246,
  7899. "paiv": 0.2761532035883138,
  7900. "pbiv": 0.27435368998221243,
  7901. "pmiv": 0.2752534467852631,
  7902. "put_ask_price": 1.12,
  7903. "put_ask_size": 1,
  7904. "put_bid_price": 1.1,
  7905. "put_bid_size": 87,
  7906. "put_open_interest": 1133,
  7907. "put_volume": 61,
  7908. "residual_rate": -0.007702846186232872,
  7909. "residual_rate_data": -0.008633821652053102,
  7910. "residual_vol_data": 0.27539706684109116,
  7911. "source": "OPRA_AAPL_1803H180_AAPL",
  7912. "strike": 180.0,
  7913. "timestamp": null
  7914. },
  7915. "182.5": {
  7916. "_init_delta": null,
  7917. "_init_iv": null,
  7918. "alert": null,
  7919. "bid_ask_width": 0.0022548769189238427,
  7920. "caiv": 0.27809947231826126,
  7921. "call_ask_price": 10.9,
  7922. "call_ask_size": 165,
  7923. "call_bid_price": 10.7,
  7924. "call_bid_size": 116,
  7925. "call_open_interest": 279,
  7926. "call_volume": 32,
  7927. "cbiv": 0.26305242274697316,
  7928. "cmiv": 0.2705759475326172,
  7929. "final_call_value": 10.763119256709262,
  7930. "final_delta": 0.7888240366297029,
  7931. "final_driftless_theta": -0.084925813549688,
  7932. "final_gamma": 0.023581012216439764,
  7933. "final_iv": 0.2678043562880875,
  7934. "final_phi": -0.08693893104094741,
  7935. "final_put_value": 1.5282945208257428,
  7936. "final_rho": 0.08074318501559541,
  7937. "final_theta": -0.0951481728503561,
  7938. "final_vega": 0.13287077752908,
  7939. "init_call_delta": 0.7866396175230368,
  7940. "init_call_value": 10.799952220050487,
  7941. "init_put_delta": 0.7878286782486256,
  7942. "init_put_value": 1.544998878378408,
  7943. "is_call": true,
  7944. "orig_call_value": 11.21294677347443,
  7945. "orig_iv": 0.30059784866372785,
  7946. "orig_put_value": 1.9789540388227052,
  7947. "paiv": 0.27018744300316544,
  7948. "pbiv": 0.2679325660842416,
  7949. "pmiv": 0.2690600045437035,
  7950. "put_ask_price": 1.56,
  7951. "put_ask_size": 67,
  7952. "put_bid_price": 1.53,
  7953. "put_bid_size": 44,
  7954. "put_open_interest": 1520,
  7955. "put_volume": 43,
  7956. "residual_rate": -0.007900774671268204,
  7957. "residual_rate_data": -0.009862706515373585,
  7958. "residual_vol_data": 0.2693903432349103,
  7959. "source": "OPRA_AAPL_1803H182.5_AAPL",
  7960. "strike": 182.5,
  7961. "timestamp": null
  7962. },
  7963. "185.0": {
  7964. "_init_delta": null,
  7965. "_init_iv": null,
  7966. "alert": null,
  7967. "bid_ask_width": 0.0032665854478913237,
  7968. "caiv": 0.2658985475363092,
  7969. "call_ask_price": 8.9,
  7970. "call_ask_size": 49,
  7971. "call_bid_price": 8.75,
  7972. "call_bid_size": 153,
  7973. "call_open_interest": 1043,
  7974. "call_volume": 57,
  7975. "cbiv": 0.2560870996852952,
  7976. "cmiv": 0.2609928236108022,
  7977. "final_call_value": 8.852968527349871,
  7978. "final_delta": 0.7259265299488831,
  7979. "final_driftless_theta": -0.09604275241335329,
  7980. "final_gamma": 0.02768825353653765,
  7981. "final_iv": 0.26282328891869083,
  7982. "final_phi": -0.08000677157227187,
  7983. "final_put_value": 2.1140834041612795,
  7984. "final_rho": 0.07491061241682442,
  7985. "final_theta": -0.10561206174876105,
  7986. "final_vega": 0.152911695964539,
  7987. "init_call_delta": 0.7271808535053219,
  7988. "init_call_value": 8.824981150532789,
  7989. "init_put_delta": 0.7263312560812555,
  7990. "init_put_value": 2.1049979130371637,
  7991. "is_call": true,
  7992. "orig_call_value": 9.292935048370417,
  7993. "orig_iv": 0.2913640479316657,
  7994. "orig_put_value": 2.5549783439248333,
  7995. "paiv": 0.26386302901965475,
  7996. "pbiv": 0.2605964435717634,
  7997. "pmiv": 0.2622297362957091,
  7998. "put_ask_price": 2.13,
  7999. "put_ask_size": 72,
  8000. "put_bid_price": 2.08,
  8001. "put_bid_size": 69,
  8002. "put_open_interest": 1716,
  8003. "put_volume": 183,
  8004. "residual_rate": -0.008140232006658636,
  8005. "residual_rate_data": -0.006313962245964858,
  8006. "residual_vol_data": 0.2618890825037966,
  8007. "source": "OPRA_AAPL_1803H185_AAPL",
  8008. "strike": 185.0,
  8009. "timestamp": null
  8010. },
  8011. "187.5": {
  8012. "_init_delta": null,
  8013. "_init_iv": null,
  8014. "alert": null,
  8015. "bid_ask_width": 0.0029536123917495716,
  8016. "caiv": 0.2603443475267891,
  8017. "call_ask_price": 7.15,
  8018. "call_ask_size": 162,
  8019. "call_bid_price": 7,
  8020. "call_bid_size": 215,
  8021. "call_open_interest": 844,
  8022. "call_volume": 44,
  8023. "cbiv": 0.25147529565950616,
  8024. "cmiv": 0.2559098215931476,
  8025. "final_call_value": 7.095673612315912,
  8026. "final_delta": 0.6535678462433862,
  8027. "final_driftless_theta": -0.10410832132399758,
  8028. "final_gamma": 0.03135666449974384,
  8029. "final_iv": 0.2571327946450957,
  8030. "final_phi": -0.07203188008730876,
  8031. "final_put_value": 2.8533057881926975,
  8032. "final_rho": 0.06794730041558976,
  8033. "final_theta": -0.1128779319916902,
  8034. "final_vega": 0.1691415658131194,
  8035. "init_call_delta": 0.6541541234872482,
  8036. "init_call_value": 7.074988886187104,
  8037. "init_put_delta": 0.6540859449332014,
  8038. "init_put_value": 2.834998727105381,
  8039. "is_call": true,
  8040. "orig_call_value": 7.520873811231741,
  8041. "orig_iv": 0.2822528383275978,
  8042. "orig_put_value": 3.278980320948467,
  8043. "paiv": 0.2575282003009876,
  8044. "pbiv": 0.25457458790923804,
  8045. "pmiv": 0.2560513941051128,
  8046. "put_ask_price": 2.86,
  8047. "put_ask_size": 126,
  8048. "put_bid_price": 2.81,
  8049. "put_bid_size": 15,
  8050. "put_open_interest": 567,
  8051. "put_volume": 353,
  8052. "residual_rate": -0.008417966867422251,
  8053. "residual_rate_data": -0.008187245962871858,
  8054. "residual_vol_data": 0.256003084918984,
  8055. "source": "OPRA_AAPL_1803H187.5_AAPL",
  8056. "strike": 187.5,
  8057. "timestamp": null
  8058. },
  8059. "190.0": {
  8060. "_init_delta": null,
  8061. "_init_iv": null,
  8062. "alert": null,
  8063. "bid_ask_width": 0.005558028506085028,
  8064. "caiv": 0.2528869956432226,
  8065. "call_ask_price": 5.55,
  8066. "call_ask_size": 230,
  8067. "call_bid_price": 5.45,
  8068. "call_bid_size": 263,
  8069. "call_open_interest": 1430,
  8070. "call_volume": 348,
  8071. "cbiv": 0.24732727845468624,
  8072. "cmiv": 0.25010713704895443,
  8073. "final_call_value": 5.515321158567507,
  8074. "final_delta": 0.5727597294053038,
  8075. "final_driftless_theta": -0.10805058086735704,
  8076. "final_gamma": 0.03416500522051947,
  8077. "final_iv": 0.2509590444705406,
  8078. "final_phi": -0.06312574600819687,
  8079. "final_put_value": 3.770563731607729,
  8080. "final_rho": 0.059950892127339034,
  8081. "final_theta": -0.11587718149476382,
  8082. "final_vega": 0.17986934495634874,
  8083. "init_call_delta": 0.5729240028823059,
  8084. "init_call_value": 5.49999812365499,
  8085. "init_put_delta": 0.5729804571443001,
  8086. "init_put_value": 3.7499981752166582,
  8087. "is_call": true,
  8088. "orig_call_value": 5.919595094481487,
  8089. "orig_iv": 0.27342917834141356,
  8090. "orig_put_value": 4.174961365902467,
  8091. "paiv": 0.252595035932928,
  8092. "pbiv": 0.24703700742684295,
  8093. "pmiv": 0.24981602167988548,
  8094. "put_ask_price": 3.8,
  8095. "put_ask_size": 371,
  8096. "put_bid_price": 3.7,
  8097. "put_bid_size": 446,
  8098. "put_open_interest": 1651,
  8099. "put_volume": 224,
  8100. "residual_rate": -0.00873004642123498,
  8101. "residual_rate_data": -0.009239792647724752,
  8102. "residual_vol_data": 0.2499373593843893,
  8103. "source": "OPRA_AAPL_1803H190_AAPL",
  8104. "strike": 190.0,
  8105. "timestamp": null
  8106. },
  8107. "192.5": {
  8108. "_init_delta": null,
  8109. "_init_iv": null,
  8110. "alert": null,
  8111. "bid_ask_width": 0.005437094233816497,
  8112. "caiv": 0.2481278963289007,
  8113. "call_ask_price": 4.2,
  8114. "call_ask_size": 280,
  8115. "call_bid_price": 4.1,
  8116. "call_bid_size": 97,
  8117. "call_open_interest": 1363,
  8118. "call_volume": 624,
  8119. "cbiv": 0.2426908020950842,
  8120. "cmiv": 0.24540934921199245,
  8121. "final_call_value": 4.134686668764834,
  8122. "final_delta": 0.4856386230392559,
  8123. "final_driftless_theta": -0.1070897433875639,
  8124. "final_gamma": 0.035651566376169806,
  8125. "final_iv": 0.24457668360116633,
  8126. "final_phi": -0.05352383669610106,
  8127. "final_put_value": 4.8895659803221285,
  8128. "final_rho": 0.0511437408359882,
  8129. "final_theta": -0.11384848014315595,
  8130. "final_vega": 0.18392497246673783,
  8131. "init_call_delta": 0.4857672374623269,
  8132. "init_call_value": 4.150001334583949,
  8133. "init_put_delta": 0.48572647050658513,
  8134. "init_put_value": 4.899997106582792,
  8135. "is_call": true,
  8136. "orig_call_value": 4.511516524396012,
  8137. "orig_iv": 0.2650690850292649,
  8138. "orig_put_value": 5.265798053567391,
  8139. "paiv": 0.24786897343009118,
  8140. "pbiv": 0.24242101809661937,
  8141. "pmiv": 0.24514499576335527,
  8142. "put_ask_price": 4.95,
  8143. "put_ask_size": 224,
  8144. "put_bid_price": 4.85,
  8145. "put_bid_size": 108,
  8146. "put_open_interest": 293,
  8147. "put_volume": 126,
  8148. "residual_rate": -0.009066558844003866,
  8149. "residual_rate_data": -0.009547326900829298,
  8150. "residual_vol_data": 0.24527555212349492,
  8151. "source": "OPRA_AAPL_1803H192.5_AAPL",
  8152. "strike": 192.5,
  8153. "timestamp": null
  8154. },
  8155. "195.0": {
  8156. "_init_delta": null,
  8157. "_init_iv": null,
  8158. "alert": null,
  8159. "bid_ask_width": 0.005696718071160539,
  8160. "caiv": 0.24225215394232297,
  8161. "call_ask_price": 3.05,
  8162. "call_ask_size": 164,
  8163. "call_bid_price": 2.95,
  8164. "call_bid_size": 15,
  8165. "call_open_interest": 2334,
  8166. "call_volume": 937,
  8167. "cbiv": 0.23655543587116243,
  8168. "cmiv": 0.23940379490674268,
  8169. "final_call_value": 2.9808244176580234,
  8170. "final_delta": 0.3959133848186035,
  8171. "final_driftless_theta": -0.10077603182174191,
  8172. "final_gamma": 0.03533703288359512,
  8173. "final_iv": 0.23831115829220642,
  8174. "final_phi": -0.043634917745727364,
  8175. "final_put_value": 6.2382739992187615,
  8176. "final_rho": 0.04191903886905573,
  8177. "final_theta": -0.10638442157963499,
  8178. "final_vega": 0.1755539247586971,
  8179. "init_call_delta": 0.3964733073130868,
  8180. "init_call_value": 3.0000052868200466,
  8181. "init_put_delta": 0.39625761059184833,
  8182. "init_put_value": 6.2500012344641585,
  8183. "is_call": true,
  8184. "orig_call_value": 3.3156378669642335,
  8185. "orig_iv": 0.2573490781040448,
  8186. "orig_put_value": 6.571669049356787,
  8187. "paiv": 0.24184108280893332,
  8188. "pbiv": 0.23612250295570283,
  8189. "pmiv": 0.23898179288231808,
  8190. "put_ask_price": 6.3,
  8191. "put_ask_size": 127,
  8192. "put_bid_price": 6.2,
  8193. "put_bid_size": 58,
  8194. "put_open_interest": 461,
  8195. "put_volume": 41,
  8196. "residual_rate": -0.00941097380491135,
  8197. "residual_rate_data": -0.010163200198859693,
  8198. "residual_vol_data": 0.2392236935939374,
  8199. "source": "OPRA_AAPL_1803H195_AAPL",
  8200. "strike": 195.0,
  8201. "timestamp": null
  8202. },
  8203. "197.5": {
  8204. "_init_delta": null,
  8205. "_init_iv": null,
  8206. "alert": null,
  8207. "bid_ask_width": 0.002457716304512386,
  8208. "caiv": 0.2333087073818734,
  8209. "call_ask_price": 2.07,
  8210. "call_ask_size": 51,
  8211. "call_bid_price": 2.03,
  8212. "call_bid_size": 101,
  8213. "call_open_interest": 1698,
  8214. "call_volume": 251,
  8215. "cbiv": 0.230850991077361,
  8216. "cmiv": 0.23207984922961722,
  8217. "final_call_value": 2.055163159778177,
  8218. "final_delta": 0.3084266438889289,
  8219. "final_driftless_theta": -0.08973117311912321,
  8220. "final_gamma": 0.03308603023806413,
  8221. "final_iv": 0.23239698415628687,
  8222. "final_phi": -0.03399270612991501,
  8223. "final_put_value": 7.818751351358365,
  8224. "final_rho": 0.03280968592329406,
  8225. "final_theta": -0.09417428296051364,
  8226. "final_vega": 0.16274499930412212,
  8227. "init_call_delta": 0.30815759244859897,
  8228. "init_call_value": 2.0500018323763194,
  8229. "init_put_delta": 0.3087541408033664,
  8230. "init_put_value": 7.824981219718327,
  8231. "is_call": true,
  8232. "orig_call_value": 2.3478930739273767,
  8233. "orig_iv": 0.2504051954441728,
  8234. "orig_put_value": 8.108785365350194,
  8235. "paiv": 0.23744486283475746,
  8236. "pbiv": 0.2281234193016474,
  8237. "pmiv": 0.23278414106820244,
  8238. "put_ask_price": 7.9,
  8239. "put_ask_size": 130,
  8240. "put_bid_price": 7.75,
  8241. "put_bid_size": 132,
  8242. "put_open_interest": 41,
  8243. "put_volume": 1,
  8244. "residual_rate": -0.00975338866534107,
  8245. "residual_rate_data": -0.008536061167496525,
  8246. "residual_vol_data": 0.23232487524819861,
  8247. "source": "OPRA_AAPL_1803H197.5_AAPL",
  8248. "strike": 197.5,
  8249. "timestamp": null
  8250. },
  8251. "200.0": {
  8252. "_init_delta": null,
  8253. "_init_iv": null,
  8254. "alert": null,
  8255. "bid_ask_width": 0.002927882147576083,
  8256. "caiv": 0.22804517416226647,
  8257. "call_ask_price": 1.36,
  8258. "call_ask_size": 41,
  8259. "call_bid_price": 1.32,
  8260. "call_bid_size": 76,
  8261. "call_open_interest": 3465,
  8262. "call_volume": 401,
  8263. "cbiv": 0.22511729201469038,
  8264. "cmiv": 0.22658123308847844,
  8265. "final_call_value": 1.348197683383368,
  8266. "final_delta": 0.22820695154767393,
  8267. "final_driftless_theta": -0.07542044474431416,
  8268. "final_gamma": 0.029090660901181686,
  8269. "final_iv": 0.22722139133011063,
  8270. "final_phi": -0.02515143481263138,
  8271. "final_put_value": 9.624553079990198,
  8272. "final_rho": 0.02437536721405905,
  8273. "final_theta": -0.07875722511144453,
  8274. "final_vega": 0.13631953522120932,
  8275. "init_call_delta": 0.2275497670830502,
  8276. "init_call_value": 1.3396200804505125,
  8277. "init_put_delta": 0.22607349338106114,
  8278. "init_put_value": 9.59748520774299,
  8279. "is_call": true,
  8280. "orig_call_value": 1.5954013212962863,
  8281. "orig_iv": 0.2443017433592253,
  8282. "orig_put_value": 9.865618594282035,
  8283. "paiv": 0.23260650378561373,
  8284. "pbiv": 0.2177058357827108,
  8285. "pmiv": 0.22515616978416225,
  8286. "put_ask_price": 9.7,
  8287. "put_ask_size": 84,
  8288. "put_bid_price": 9.5,
  8289. "put_bid_size": 340,
  8290. "put_open_interest": 4,
  8291. "put_volume": 3,
  8292. "residual_rate": -0.010062423323293842,
  8293. "residual_rate_data": -0.011998070786663078,
  8294. "residual_vol_data": 0.22625850982094686,
  8295. "source": "OPRA_AAPL_1803H200_AAPL",
  8296. "strike": 200.0,
  8297. "timestamp": null
  8298. },
  8299. "202.5": {
  8300. "_init_delta": null,
  8301. "_init_iv": null,
  8302. "alert": null,
  8303. "bid_ask_width": 0.0017768221804448092,
  8304. "caiv": 0.22301423935390705,
  8305. "call_ask_price": 0.85,
  8306. "call_ask_size": 22,
  8307. "call_bid_price": 0.83,
  8308. "call_bid_size": 92,
  8309. "call_open_interest": 903,
  8310. "call_volume": 39,
  8311. "cbiv": 0.22123741717346224,
  8312. "cmiv": 0.22212582826368465,
  8313. "final_call_value": 0.8503199712167343,
  8314. "final_delta": 0.16075352524640327,
  8315. "final_driftless_theta": -0.05967723269909672,
  8316. "final_gamma": 0.023888902932394932,
  8317. "final_iv": 0.2230426743936132,
  8318. "final_phi": -0.017717167224429176,
  8319. "final_put_value": 11.644850248714738,
  8320. "final_rho": 0.017227700749794544,
  8321. "final_theta": -0.062057252815783,
  8322. "final_vega": 0.11253013096103272,
  8323. "init_call_delta": 0.1596985072986419,
  8324. "init_call_value": 0.8400013022901668,
  8325. "init_put_delta": 0.16311885612359894,
  8326. "init_put_value": 11.667111004773213,
  8327. "is_call": true,
  8328. "orig_call_value": 1.0374713442087031,
  8329. "orig_iv": 0.23913893523713536,
  8330. "orig_put_value": 11.823266812977145,
  8331. "paiv": 0.24139219276091356,
  8332. "pbiv": 0.20886016559496623,
  8333. "pmiv": 0.2251261791779399,
  8334. "put_ask_price": 11.85,
  8335. "put_ask_size": 222,
  8336. "put_bid_price": 11.5,
  8337. "put_bid_size": 145,
  8338. "put_open_interest": 49,
  8339. "put_volume": 3,
  8340. "residual_rate": -0.010327011697409091,
  8341. "residual_rate_data": -0.005132600366251301,
  8342. "residual_vol_data": 0.22291692749661818,
  8343. "source": "OPRA_AAPL_1803H202.5_AAPL",
  8344. "strike": 202.5,
  8345. "timestamp": null
  8346. },
  8347. "205.0": {
  8348. "_init_delta": null,
  8349. "_init_iv": null,
  8350. "alert": null,
  8351. "bid_ask_width": 0.003371208495196648,
  8352. "caiv": 0.2233888478329685,
  8353. "call_ask_price": 0.53,
  8354. "call_ask_size": 10,
  8355. "call_bid_price": 0.5,
  8356. "call_bid_size": 112,
  8357. "call_open_interest": 2202,
  8358. "call_volume": 84,
  8359. "cbiv": 0.22001763933777185,
  8360. "cmiv": 0.2217032435853702,
  8361. "final_call_value": 0.49923782727301674,
  8362. "final_delta": 0.10523172952077717,
  8363. "final_driftless_theta": -0.043935709191532224,
  8364. "final_gamma": 0.018090352230025707,
  8365. "final_iv": 0.21992065556696208,
  8366. "final_phi": -0.011597929772677595,
  8367. "final_put_value": 13.89118791925772,
  8368. "final_rho": 0.011310556936977221,
  8369. "final_theta": -0.04494235474018017,
  8370. "final_vega": 0.07858415878680773,
  8371. "init_call_delta": 0.107235310051584,
  8372. "init_call_value": 0.5149198486407612,
  8373. "init_put_delta": 0.09514933426518109,
  8374. "init_put_value": 13.821045253538506,
  8375. "is_call": true,
  8376. "orig_call_value": 0.6304301120590732,
  8377. "orig_iv": 0.23463065433266073,
  8378. "orig_put_value": 14.015261986616132,
  8379. "paiv": 0.23855892736275275,
  8380. "pbiv": 0.1822289506509902,
  8381. "pmiv": 0.21039393900687148,
  8382. "put_ask_price": 14.05,
  8383. "put_ask_size": 25,
  8384. "put_bid_price": 13.65,
  8385. "put_bid_size": 31,
  8386. "put_open_interest": 5,
  8387. "put_volume": 5,
  8388. "residual_rate": 0.0,
  8389. "residual_rate_data": null,
  8390. "residual_vol_data": null,
  8391. "source": "OPRA_AAPL_1803H205_AAPL",
  8392. "strike": 205.0,
  8393. "timestamp": null
  8394. },
  8395. "207.5": {
  8396. "_init_delta": null,
  8397. "_init_iv": null,
  8398. "alert": null,
  8399. "bid_ask_width": 0.005045210891203272,
  8400. "caiv": 0.2209582680339187,
  8401. "call_ask_price": 0.31,
  8402. "call_ask_size": 15,
  8403. "call_bid_price": 0.28,
  8404. "call_bid_size": 168,
  8405. "call_open_interest": 399,
  8406. "call_volume": 71,
  8407. "cbiv": 0.21591305714271541,
  8408. "cmiv": 0.21843566258831704,
  8409. "final_call_value": 0.2902682697093057,
  8410. "final_delta": 0.06711507253790261,
  8411. "final_driftless_theta": -0.030969192437276194,
  8412. "final_gamma": 0.013020202506286828,
  8413. "final_iv": 0.21763907911643995,
  8414. "final_phi": -0.007396968638717638,
  8415. "final_put_value": 16.201186462958272,
  8416. "final_rho": 0.007229885082831848,
  8417. "final_theta": -0.03161265603296134,
  8418. "final_vega": 0.059475860397226424,
  8419. "init_call_delta": 0.06784517998068175,
  8420. "init_call_value": 0.29500546726068094,
  8421. "init_put_delta": 0.09644768477846764,
  8422. "init_put_value": 16.400000428636655,
  8423. "is_call": true,
  8424. "orig_call_value": 0.37696267258806954,
  8425. "orig_iv": 0.23118235499896456,
  8426. "orig_put_value": 16.278667625200665,
  8427. "paiv": 0.2488620382679131,
  8428. "pbiv": null,
  8429. "pmiv": 0.2488620382679131,
  8430. "put_ask_price": 16.4,
  8431. "put_ask_size": 26,
  8432. "put_bid_price": 16,
  8433. "put_bid_size": 31,
  8434. "put_open_interest": 11,
  8435. "put_volume": 1,
  8436. "residual_rate": 0.0,
  8437. "residual_rate_data": null,
  8438. "residual_vol_data": null,
  8439. "source": "OPRA_AAPL_1803H207.5_AAPL",
  8440. "strike": 207.5,
  8441. "timestamp": null
  8442. },
  8443. "210.0": {
  8444. "_init_delta": null,
  8445. "_init_iv": null,
  8446. "alert": null,
  8447. "bid_ask_width": 0.009270042190683586,
  8448. "caiv": 0.22503166874534317,
  8449. "call_ask_price": 0.2,
  8450. "call_ask_size": 43,
  8451. "call_bid_price": 0.16,
  8452. "call_bid_size": 190,
  8453. "call_open_interest": 878,
  8454. "call_volume": 28,
  8455. "cbiv": 0.21576162655465958,
  8456. "cmiv": 0.2203966476500014,
  8457. "final_call_value": 0.16225407666110428,
  8458. "final_delta": 0.04085289634552238,
  8459. "final_driftless_theta": -0.02075164128061215,
  8460. "final_gamma": 0.008834223123860523,
  8461. "final_iv": 0.21628326206805407,
  8462. "final_phi": -0.004502528959393626,
  8463. "final_put_value": 18.596740543917974,
  8464. "final_rho": 0.004409133587641213,
  8465. "final_theta": -0.02114405650155346,
  8466. "final_vega": 0.043208310942053796,
  8467. "init_call_delta": 0.04398790203375032,
  8468. "init_call_value": 0.18001502296524657,
  8469. "init_put_delta": 0.08853441370511259,
  8470. "init_put_value": 18.89999998029605,
  8471. "is_call": true,
  8472. "orig_call_value": 0.21520889025559364,
  8473. "orig_iv": 0.22843364691958876,
  8474. "orig_put_value": 18.63835013115664,
  8475. "paiv": 0.2761897826818862,
  8476. "pbiv": null,
  8477. "pmiv": 0.2761897826818862,
  8478. "put_ask_price": 18.9,
  8479. "put_ask_size": 26,
  8480. "put_bid_price": 18.2,
  8481. "put_bid_size": 23,
  8482. "put_open_interest": 2,
  8483. "put_volume": 1,
  8484. "residual_rate": 0.0,
  8485. "residual_rate_data": null,
  8486. "residual_vol_data": null,
  8487. "source": "OPRA_AAPL_1803H210_AAPL",
  8488. "strike": 210.0,
  8489. "timestamp": null
  8490. },
  8491. "212.5": {
  8492. "_init_delta": null,
  8493. "_init_iv": null,
  8494. "alert": null,
  8495. "bid_ask_width": 0.009992545610722714,
  8496. "caiv": 0.2298460333097138,
  8497. "call_ask_price": 0.13,
  8498. "call_ask_size": 40,
  8499. "call_bid_price": 0.1,
  8500. "call_bid_size": 10,
  8501. "call_open_interest": 51,
  8502. "call_volume": 23,
  8503. "cbiv": 0.21985348769899107,
  8504. "cmiv": 0.22484976050435243,
  8505. "final_call_value": 0.08774973114757138,
  8506. "final_delta": 0.023871784936509155,
  8507. "final_driftless_theta": -0.013252075122489985,
  8508. "final_gamma": 0.005685130678219757,
  8509. "final_iv": 0.21545303833274387,
  8510. "final_phi": -0.0026309857920070456,
  8511. "final_put_value": 21.049955462409013,
  8512. "final_rho": 0.002580476574640647,
  8513. "final_theta": -0.013481738902242506,
  8514. "final_vega": 0.024683580800709603,
  8515. "init_call_delta": 0.02920552428062409,
  8516. "init_call_value": 0.11501181659153338,
  8517. "init_put_delta": 0.07019933129242555,
  8518. "init_put_value": 21.299999987810125,
  8519. "is_call": true,
  8520. "orig_call_value": 0.11943189570043576,
  8521. "orig_iv": 0.22632252771905062,
  8522. "orig_put_value": 21.06757365551477,
  8523. "paiv": 0.2858391716401764,
  8524. "pbiv": null,
  8525. "pmiv": 0.2858391716401764,
  8526. "put_ask_price": 21.3,
  8527. "put_ask_size": 21,
  8528. "put_bid_price": 20.75,
  8529. "put_bid_size": 21,
  8530. "put_open_interest": 1,
  8531. "put_volume": 1,
  8532. "residual_rate": 0.0,
  8533. "residual_rate_data": null,
  8534. "residual_vol_data": null,
  8535. "source": "OPRA_AAPL_1803H212.5_AAPL",
  8536. "strike": 212.5,
  8537. "timestamp": null
  8538. },
  8539. "215.0": {
  8540. "_init_delta": null,
  8541. "_init_iv": null,
  8542. "alert": null,
  8543. "bid_ask_width": 0.012786565107162917,
  8544. "caiv": 0.2405886206708941,
  8545. "call_ask_price": 0.1,
  8546. "call_ask_size": 97,
  8547. "call_bid_price": 0.07,
  8548. "call_bid_size": 2,
  8549. "call_open_interest": 310,
  8550. "call_volume": 6,
  8551. "cbiv": 0.22780205556373118,
  8552. "cmiv": 0.23419533811731263,
  8553. "final_call_value": 0.04616046121564536,
  8554. "final_delta": 0.013462021746758484,
  8555. "final_driftless_theta": -0.008105521739636678,
  8556. "final_gamma": 0.003491380037246268,
  8557. "final_iv": 0.21501702567650616,
  8558. "final_phi": -0.0014836923187960815,
  8559. "final_put_value": 23.540000000000095,
  8560. "final_rho": 0.0014571224146902406,
  8561. "final_theta": -0.008235206405100648,
  8562. "final_vega": 0.016180607556287488,
  8563. "init_call_delta": 0.021387865948022798,
  8564. "init_call_value": 0.08418289582872242,
  8565. "init_put_delta": 0.05920212739194467,
  8566. "init_put_value": 23.749999997673047,
  8567. "is_call": true,
  8568. "orig_call_value": 0.06387669394264359,
  8569. "orig_iv": 0.22474880690295343,
  8570. "orig_put_value": 23.54139533043885,
  8571. "paiv": 0.3008274212898362,
  8572. "pbiv": null,
  8573. "pmiv": 0.3008274212898362,
  8574. "put_ask_price": 23.75,
  8575. "put_ask_size": 21,
  8576. "put_bid_price": 23.3,
  8577. "put_bid_size": 21,
  8578. "put_open_interest": null,
  8579. "put_volume": null,
  8580. "residual_rate": 0.0,
  8581. "residual_rate_data": null,
  8582. "residual_vol_data": null,
  8583. "source": "OPRA_AAPL_1803H215_AAPL",
  8584. "strike": 215.0,
  8585. "timestamp": null
  8586. },
  8587. "217.5": {
  8588. "_init_delta": null,
  8589. "_init_iv": null,
  8590. "alert": null,
  8591. "bid_ask_width": 0.02563588557791155,
  8592. "caiv": 0.2470093351530549,
  8593. "call_ask_price": 0.07,
  8594. "call_ask_size": 98,
  8595. "call_bid_price": 0.03,
  8596. "call_bid_size": 270,
  8597. "call_open_interest": 35,
  8598. "call_volume": 1,
  8599. "cbiv": 0.22137344957514335,
  8600. "cmiv": 0.23419139236409914,
  8601. "final_call_value": 0.0230553507842386,
  8602. "final_delta": 0.007196015619856229,
  8603. "final_driftless_theta": -0.004679082925072186,
  8604. "final_gamma": 0.0020245235264832085,
  8605. "final_iv": 0.21453586395381377,
  8606. "final_phi": -0.0007930957191676358,
  8607. "final_put_value": 26.039999999999864,
  8608. "final_rho": 0.0007798252612149011,
  8609. "final_theta": -0.004748487785708076,
  8610. "final_vega": 0.010172878782042793,
  8611. "init_call_delta": 0.01271641787399828,
  8612. "init_call_value": 0.04711138266194396,
  8613. "init_put_delta": 0.06718940863053581,
  8614. "init_put_value": 26.3499999989557,
  8615. "is_call": true,
  8616. "orig_call_value": 0.032817404630375156,
  8617. "orig_iv": 0.2235791430936047,
  8618. "orig_put_value": 26.039999999999996,
  8619. "paiv": 0.34340342171904353,
  8620. "pbiv": null,
  8621. "pmiv": 0.34340342171904353,
  8622. "put_ask_price": 26.35,
  8623. "put_ask_size": 26,
  8624. "put_bid_price": 25.8,
  8625. "put_bid_size": 26,
  8626. "put_open_interest": null,
  8627. "put_volume": null,
  8628. "residual_rate": 0.0,
  8629. "residual_rate_data": null,
  8630. "residual_vol_data": null,
  8631. "source": "OPRA_AAPL_1803H217.5_AAPL",
  8632. "strike": 217.5,
  8633. "timestamp": null
  8634. },
  8635. "220.0": {
  8636. "_init_delta": null,
  8637. "_init_iv": null,
  8638. "alert": null,
  8639. "bid_ask_width": 0.021935417073469438,
  8640. "caiv": 0.260481577987764,
  8641. "call_ask_price": 0.06,
  8642. "call_ask_size": 66,
  8643. "call_bid_price": 0.03,
  8644. "call_bid_size": 7,
  8645. "call_open_interest": 14,
  8646. "call_volume": 14,
  8647. "cbiv": 0.23854616091429456,
  8648. "cmiv": 0.24951386945102927,
  8649. "final_call_value": 0.011304262986901901,
  8650. "final_delta": 0.0037469003305962184,
  8651. "final_driftless_theta": -0.0026141508818968732,
  8652. "final_gamma": 0.001131989805672047,
  8653. "final_iv": 0.2144494908879723,
  8654. "final_phi": -0.0004129577296438369,
  8655. "final_put_value": 28.539999999999964,
  8656. "final_rho": 0.00040645118108448514,
  8657. "final_theta": -0.002650325251953203,
  8658. "final_vega": 0.00463456498061796,
  8659. "init_call_delta": 0.011154838033148325,
  8660. "init_call_value": 0.043381215613757934,
  8661. "init_put_delta": 0.0635837450973728,
  8662. "init_put_value": 28.850000000000833,
  8663. "is_call": true,
  8664. "orig_call_value": 0.016231620408387763,
  8665. "orig_iv": 0.22276850352498292,
  8666. "orig_put_value": 28.539999999999978,
  8667. "paiv": 0.367205231725427,
  8668. "pbiv": null,
  8669. "pmiv": 0.367205231725427,
  8670. "put_ask_price": 28.85,
  8671. "put_ask_size": 21,
  8672. "put_bid_price": 28.3,
  8673. "put_bid_size": 21,
  8674. "put_open_interest": null,
  8675. "put_volume": null,
  8676. "residual_rate": 0.0,
  8677. "residual_rate_data": null,
  8678. "residual_vol_data": null,
  8679. "source": "OPRA_AAPL_1803H220_AAPL",
  8680. "strike": 220.0,
  8681. "timestamp": null
  8682. },
  8683. "222.5": {
  8684. "_init_delta": null,
  8685. "_init_iv": null,
  8686. "alert": null,
  8687. "bid_ask_width": 0.029209998431537487,
  8688. "caiv": 0.2847194443533051,
  8689. "call_ask_price": 0.07,
  8690. "call_ask_size": 33,
  8691. "call_bid_price": 0.03,
  8692. "call_bid_size": 5,
  8693. "call_open_interest": 180,
  8694. "call_volume": 1,
  8695. "cbiv": 0.2555094459217676,
  8696. "cmiv": 0.27011444513753635,
  8697. "final_call_value": 0.005388931313213249,
  8698. "final_delta": 0.001887644850544268,
  8699. "final_driftless_theta": -0.0014050267211239615,
  8700. "final_gamma": 0.0006083765397736335,
  8701. "final_iv": 0.21445541505718863,
  8702. "final_phi": -0.0002080432833471979,
  8703. "final_put_value": 31.040000000000077,
  8704. "final_rho": 0.00020494154476018067,
  8705. "final_theta": -0.001423266626984955,
  8706. "final_vega": 0.0026158567007221935,
  8707. "init_call_delta": 0.0112619925707198,
  8708. "init_call_value": 0.047385505426737466,
  8709. "init_put_delta": 0.0652741266572721,
  8710. "init_put_value": 31.400000011716802,
  8711. "is_call": true,
  8712. "orig_call_value": 0.007890987972435471,
  8713. "orig_iv": 0.2222084906855199,
  8714. "orig_put_value": 31.03999999999993,
  8715. "paiv": 0.3996109624335205,
  8716. "pbiv": null,
  8717. "pmiv": 0.3996109624335205,
  8718. "put_ask_price": 31.4,
  8719. "put_ask_size": 21,
  8720. "put_bid_price": 30.65,
  8721. "put_bid_size": 21,
  8722. "put_open_interest": null,
  8723. "put_volume": null,
  8724. "residual_rate": 0.0,
  8725. "residual_rate_data": null,
  8726. "residual_vol_data": null,
  8727. "source": "OPRA_AAPL_1803H222.5_AAPL",
  8728. "strike": 222.5,
  8729. "timestamp": null
  8730. },
  8731. "alert": 1,
  8732. "cal_vol": 0.24200169317211917,
  8733. "confidence": 1.0,
  8734. "dividend": 0.0,
  8735. "dividend_approx": -0.0,
  8736. "earn_effect": 0.07919017759983613,
  8737. "expiry": "20180803 150000",
  8738. "interest_rate": 0.0187,
  8739. "local_index_basis": null,
  8740. "local_interest": null,
  8741. "local_stock": null,
  8742. "local_trade_date": null,
  8743. "mwvol": 0.004678426023259605,
  8744. "option_type": 0,
  8745. "residual_rate_average": -0.008917790322861418,
  8746. "residual_rate_fifty": -0.00901228255249474,
  8747. "residual_rate_fit": 0.002547845598639189,
  8748. "residual_rate_slope": 0.0038584422721124733,
  8749. "skew": [0.21383495148002477, 0.21662307887657767, 0.21949755042404548, 0.2224583661224282, 0.2255055259717258, 0.2286390299719383, 0.2318588781230657, 0.23516507042510798, 0.23855760687806515, 0.24203648748193723, 0.2456017122367242, 0.2492532811424261, 0.2529911941990428, 0.25681545140657447, 0.260726052765021, 0.26472299827438245, 0.2688062879346587, 0.27297592174584995, 0.27723189970795603, 0.2815742218209771, 0.2860028880849129],
  8750. "smooth": 0.1,
  8751. "unadj_vol": 0.16281151557228304,
  8752. "vs_atmiv": 0.2456017122367242,
  8753. "vs_deriv": 0.014062467257014835,
  8754. "vs_fit": 1.577290625784279e-05,
  8755. "vs_slope": 2.9384134152667816,
  8756. "weight": 402.0573343781957,
  8757. "width": 0.1
  8758. },
  8759. "20180810 150000": {
  8760. "150.0": {
  8761. "_init_delta": null,
  8762. "_init_iv": null,
  8763. "alert": 2.566155543930844,
  8764. "bid_ask_width": 0.04080453513634075,
  8765. "caiv": 0.5769185544610168,
  8766. "call_ask_price": 42.1,
  8767. "call_ask_size": 10,
  8768. "call_bid_price": 41.5,
  8769. "call_bid_size": 21,
  8770. "call_open_interest": null,
  8771. "call_volume": null,
  8772. "cbiv": 0.42797025602644223,
  8773. "cmiv": 0.5024444052437296,
  8774. "final_call_value": 41.38990057649118,
  8775. "final_delta": 0.9944573212955725,
  8776. "final_driftless_theta": -0.005217691121259084,
  8777. "final_gamma": 0.0008416652280804526,
  8778. "final_iv": 0.354833761058359,
  8779. "final_phi": -0.14556241673346904,
  8780. "final_put_value": 0.03469912290992852,
  8781. "final_rho": 0.11433295117879906,
  8782. "final_theta": -0.027332689090473518,
  8783. "final_vega": 0.008347405976863448,
  8784. "init_call_delta": 0.965938549817848,
  8785. "init_call_value": 41.73387610275742,
  8786. "init_put_delta": 0.9897116478132685,
  8787. "init_put_value": 0.07575362244121475,
  8788. "is_call": true,
  8789. "orig_call_value": 41.38539337141929,
  8790. "orig_iv": 0.34942568022084514,
  8791. "orig_put_value": 0.03018680061673915,
  8792. "paiv": 0.41106098813692993,
  8793. "pbiv": 0.3702564530005892,
  8794. "pmiv": 0.39065872056875955,
  8795. "put_ask_price": 0.11,
  8796. "put_ask_size": 372,
  8797. "put_bid_price": 0.05,
  8798. "put_bid_size": 376,
  8799. "put_open_interest": 56,
  8800. "put_volume": 4,
  8801. "residual_rate": -0.035480851534997415,
  8802. "residual_rate_data": null,
  8803. "residual_vol_data": null,
  8804. "source": "OPRA_AAPL_1810H150_AAPL",
  8805. "strike": 150.0,
  8806. "timestamp": null
  8807. },
  8808. "152.5": {
  8809. "_init_delta": null,
  8810. "_init_iv": null,
  8811. "alert": 1.9092104047831615,
  8812. "bid_ask_width": 0.027994523634728763,
  8813. "caiv": 0.5591893468376455,
  8814. "call_ask_price": 39.7,
  8815. "call_ask_size": 20,
  8816. "call_bid_price": 39,
  8817. "call_bid_size": 21,
  8818. "call_open_interest": 52,
  8819. "call_volume": 52,
  8820. "cbiv": 0.3982380307662338,
  8821. "cmiv": 0.47871368880193965,
  8822. "final_call_value": 38.91978831616792,
  8823. "final_delta": 0.9916038508707092,
  8824. "final_driftless_theta": -0.007523313294340152,
  8825. "final_gamma": 0.001226656136301482,
  8826. "final_iv": 0.35188312954800915,
  8827. "final_phi": -0.1451447464262401,
  8828. "final_put_value": 0.054316325143948234,
  8829. "final_rho": 0.11580819095568268,
  8830. "final_theta": -0.029923661412689324,
  8831. "final_vega": 0.013466770415185247,
  8832. "init_call_delta": 0.9628068238914118,
  8833. "init_call_value": 39.26352795229557,
  8834. "init_put_delta": 0.9872081886934655,
  8835. "init_put_value": 0.09321678746287113,
  8836. "is_call": true,
  8837. "orig_call_value": 38.913960252041626,
  8838. "orig_iv": 0.3465388844579545,
  8839. "orig_put_value": 0.04843637800014632,
  8840. "paiv": 0.3913520799747971,
  8841. "pbiv": 0.36335755634006833,
  8842. "pmiv": 0.3773548181574327,
  8843. "put_ask_price": 0.12,
  8844. "put_ask_size": 86,
  8845. "put_bid_price": 0.07,
  8846. "put_bid_size": 376,
  8847. "put_open_interest": 36,
  8848. "put_volume": 14,
  8849. "residual_rate": -0.035480851534997415,
  8850. "residual_rate_data": null,
  8851. "residual_vol_data": null,
  8852. "source": "OPRA_AAPL_1810H152.5_AAPL",
  8853. "strike": 152.5,
  8854. "timestamp": null
  8855. },
  8856. "155.0": {
  8857. "_init_delta": null,
  8858. "_init_iv": null,
  8859. "alert": 1.6862292279897793,
  8860. "bid_ask_width": 0.021808045000435317,
  8861. "caiv": 0.5181346601352079,
  8862. "call_ask_price": 37.15,
  8863. "call_ask_size": 10,
  8864. "call_bid_price": 36.55,
  8865. "call_bid_size": 21,
  8866. "call_open_interest": null,
  8867. "call_volume": null,
  8868. "cbiv": 0.3887214420900635,
  8869. "cmiv": 0.45342805111263573,
  8870. "final_call_value": 36.45798154051819,
  8871. "final_delta": 0.9876676694420501,
  8872. "final_driftless_theta": -0.010417847719704524,
  8873. "final_gamma": 0.001735339931460044,
  8874. "final_iv": 0.3474857444472,
  8875. "final_phi": -0.1445685910539396,
  8876. "final_put_value": 0.08223138349535637,
  8877. "final_rho": 0.11711942488076882,
  8878. "final_theta": -0.033071822944600586,
  8879. "final_vega": 0.0171601006586949,
  8880. "init_call_delta": 0.9595871777163572,
  8881. "init_call_value": 36.789911254883364,
  8882. "init_put_delta": 0.983193462190934,
  8883. "init_put_value": 0.12338703436091943,
  8884. "is_call": true,
  8885. "orig_call_value": 36.45082330574103,
  8886. "orig_iv": 0.34330962557105765,
  8887. "orig_put_value": 0.07506512969713412,
  8888. "paiv": 0.3794280909278311,
  8889. "pbiv": 0.35762004592739577,
  8890. "pmiv": 0.3685240684276134,
  8891. "put_ask_price": 0.15,
  8892. "put_ask_size": 130,
  8893. "put_bid_price": 0.1,
  8894. "put_bid_size": 125,
  8895. "put_open_interest": 3507,
  8896. "put_volume": 22,
  8897. "residual_rate": -0.035480851534997415,
  8898. "residual_rate_data": null,
  8899. "residual_vol_data": null,
  8900. "source": "OPRA_AAPL_1810H155_AAPL",
  8901. "strike": 155.0,
  8902. "timestamp": null
  8903. },
  8904. "157.5": {
  8905. "_init_delta": null,
  8906. "_init_iv": null,
  8907. "alert": null,
  8908. "bid_ask_width": 0.01855390764883863,
  8909. "caiv": 0.49309118325681844,
  8910. "call_ask_price": 34.7,
  8911. "call_ask_size": 10,
  8912. "call_bid_price": 34.05,
  8913. "call_bid_size": 21,
  8914. "call_open_interest": null,
  8915. "call_volume": null,
  8916. "cbiv": 0.3599069544163436,
  8917. "cmiv": 0.42649906883658106,
  8918. "final_call_value": 34.00618907883912,
  8919. "final_delta": 0.9824562430611378,
  8920. "final_driftless_theta": -0.01398725829771784,
  8921. "final_gamma": 0.0023841109589343274,
  8922. "final_iv": 0.34308444010320616,
  8923. "final_phi": -0.14380577248118698,
  8924. "final_put_value": 0.12023461959743809,
  8925. "final_rho": 0.11823579673539707,
  8926. "final_theta": -0.0368571691828365,
  8927. "final_vega": 0.021528143242154716,
  8928. "init_call_delta": 0.9567156485999823,
  8929. "init_call_value": 34.30643889910574,
  8930. "init_put_delta": 0.978841170473322,
  8931. "init_put_value": 0.1545089386781605,
  8932. "is_call": true,
  8933. "orig_call_value": 33.99900681579466,
  8934. "orig_iv": 0.3397453565624209,
  8935. "orig_put_value": 0.1130209560830328,
  8936. "paiv": 0.3655360790106682,
  8937. "pbiv": 0.34698217136182957,
  8938. "pmiv": 0.3562591251862489,
  8939. "put_ask_price": 0.18,
  8940. "put_ask_size": 149,
  8941. "put_bid_price": 0.13,
  8942. "put_bid_size": 101,
  8943. "put_open_interest": 57,
  8944. "put_volume": 8,
  8945. "residual_rate": -0.035480851534997415,
  8946. "residual_rate_data": null,
  8947. "residual_vol_data": null,
  8948. "source": "OPRA_AAPL_1810H157.5_AAPL",
  8949. "strike": 157.5,
  8950. "timestamp": null
  8951. },
  8952. "160.0": {
  8953. "_init_delta": null,
  8954. "_init_iv": null,
  8955. "alert": null,
  8956. "bid_ask_width": 0.015487751370708458,
  8957. "caiv": 0.46661681220864054,
  8958. "call_ask_price": 32.25,
  8959. "call_ask_size": 20,
  8960. "call_bid_price": 31.6,
  8961. "call_bid_size": 21,
  8962. "call_open_interest": null,
  8963. "call_volume": null,
  8964. "cbiv": 0.34752205529094876,
  8965. "cmiv": 0.40706943374979465,
  8966. "final_call_value": 31.57170702322579,
  8967. "final_delta": 0.9751841377149314,
  8968. "final_driftless_theta": -0.01855569384274819,
  8969. "final_gamma": 0.003237884650481068,
  8970. "final_iv": 0.3387723553569591,
  8971. "final_phi": -0.14274132908553838,
  8972. "final_put_value": 0.17567819482988165,
  8973. "final_rho": 0.11903323979478074,
  8974. "final_theta": -0.04157985117613052,
  8975. "final_vega": 0.03226910104391524,
  8976. "init_call_delta": 0.9504109567051128,
  8977. "init_call_value": 31.865682367481366,
  8978. "init_put_delta": 0.9742427182170263,
  8979. "init_put_value": 0.18485372477470394,
  8980. "is_call": true,
  8981. "orig_call_value": 31.5613916667087,
  8982. "orig_iv": 0.3355731830041118,
  8983. "orig_put_value": 0.1653488718440188,
  8984. "paiv": 0.34935319253555697,
  8985. "pbiv": 0.3338654411648485,
  8986. "pmiv": 0.34160931685020274,
  8987. "put_ask_price": 0.21,
  8988. "put_ask_size": 64,
  8989. "put_bid_price": 0.16,
  8990. "put_bid_size": 369,
  8991. "put_open_interest": 41,
  8992. "put_volume": 3,
  8993. "residual_rate": -0.035480851534997415,
  8994. "residual_rate_data": null,
  8995. "residual_vol_data": null,
  8996. "source": "OPRA_AAPL_1810H160_AAPL",
  8997. "strike": 160.0,
  8998. "timestamp": null
  8999. },
  9000. "162.5": {
  9001. "_init_delta": null,
  9002. "_init_iv": null,
  9003. "alert": null,
  9004. "bid_ask_width": 0.007671767420463271,
  9005. "caiv": 0.44063162506351755,
  9006. "call_ask_price": 29.8,
  9007. "call_ask_size": 20,
  9008. "call_bid_price": 29.2,
  9009. "call_bid_size": 21,
  9010. "call_open_interest": null,
  9011. "call_volume": null,
  9012. "cbiv": 0.3443620153852809,
  9013. "cmiv": 0.39249682022439925,
  9014. "final_call_value": 29.151503076738795,
  9015. "final_delta": 0.966186809557469,
  9016. "final_driftless_theta": -0.023590005392901132,
  9017. "final_gamma": 0.00426328226877407,
  9018. "final_iv": 0.3326879767624095,
  9019. "final_phi": -0.14142435368569295,
  9020. "final_put_value": 0.24540940559655489,
  9021. "final_rho": 0.1195694449604582,
  9022. "final_theta": -0.046717878899335756,
  9023. "final_vega": 0.03907548327535102,
  9024. "init_call_delta": 0.9411057418460508,
  9025. "init_call_value": 29.45867574914562,
  9026. "init_put_delta": 0.9672156618907229,
  9027. "init_put_value": 0.23498030974894302,
  9028. "is_call": true,
  9029. "orig_call_value": 29.1456458115939,
  9030. "orig_iv": 0.33118848728870304,
  9031. "orig_put_value": 0.23953784188698138,
  9032. "paiv": 0.33385938078426947,
  9033. "pbiv": 0.3261876133638062,
  9034. "pmiv": 0.33002349707403783,
  9035. "put_ask_price": 0.25,
  9036. "put_ask_size": 35,
  9037. "put_bid_price": 0.22,
  9038. "put_bid_size": 39,
  9039. "put_open_interest": 121,
  9040. "put_volume": 5,
  9041. "residual_rate": -0.035480851534997415,
  9042. "residual_rate_data": null,
  9043. "residual_vol_data": null,
  9044. "source": "OPRA_AAPL_1810H162.5_AAPL",
  9045. "strike": 162.5,
  9046. "timestamp": null
  9047. },
  9048. "165.0": {
  9049. "_init_delta": null,
  9050. "_init_iv": null,
  9051. "alert": null,
  9052. "bid_ask_width": 0.010628175009795737,
  9053. "caiv": 0.4136475318380401,
  9054. "call_ask_price": 27.35,
  9055. "call_ask_size": 8,
  9056. "call_bid_price": 26.75,
  9057. "call_bid_size": 21,
  9058. "call_open_interest": 2,
  9059. "call_volume": 2,
  9060. "cbiv": 0.32610808182288364,
  9061. "cmiv": 0.3698778068304619,
  9062. "final_call_value": 26.746254114632993,
  9063. "final_delta": 0.9553200971030321,
  9064. "final_driftless_theta": -0.029016116951284938,
  9065. "final_gamma": 0.0054780929021540185,
  9066. "final_iv": 0.32536716003004534,
  9067. "final_phi": -0.1398337504099345,
  9068. "final_put_value": 0.33035015645073146,
  9069. "final_rho": 0.11981967652517206,
  9070. "final_theta": -0.052192391819605395,
  9071. "final_vega": 0.046942248218382686,
  9072. "init_call_delta": 0.9338260914568113,
  9073. "init_call_value": 27.011833402627065,
  9074. "init_put_delta": 0.9577060098789565,
  9075. "init_put_value": 0.30491501783532904,
  9076. "is_call": true,
  9077. "orig_call_value": 26.75289443831053,
  9078. "orig_iv": 0.326633723112748,
  9079. "orig_put_value": 0.33709702312420337,
  9080. "paiv": 0.32529492463495924,
  9081. "pbiv": 0.3146667496251635,
  9082. "pmiv": 0.31998083713006137,
  9083. "put_ask_price": 0.33,
  9084. "put_ask_size": 20,
  9085. "put_bid_price": 0.28,
  9086. "put_bid_size": 250,
  9087. "put_open_interest": 4395,
  9088. "put_volume": 3,
  9089. "residual_rate": -0.035480851534997415,
  9090. "residual_rate_data": null,
  9091. "residual_vol_data": null,
  9092. "source": "OPRA_AAPL_1810H165_AAPL",
  9093. "strike": 165.0,
  9094. "timestamp": null
  9095. },
  9096. "167.5": {
  9097. "_init_delta": null,
  9098. "_init_iv": null,
  9099. "alert": null,
  9100. "bid_ask_width": 0.008967009258844416,
  9101. "caiv": 0.3920120185606076,
  9102. "call_ask_price": 24.95,
  9103. "call_ask_size": 20,
  9104. "call_bid_price": 24.3,
  9105. "call_bid_size": 21,
  9106. "call_open_interest": 2,
  9107. "call_volume": 1,
  9108. "cbiv": 0.30596737484993275,
  9109. "cmiv": 0.34898969670527014,
  9110. "final_call_value": 24.369198045168,
  9111. "final_delta": 0.9412601874873778,
  9112. "final_driftless_theta": -0.035227571457718786,
  9113. "final_gamma": 0.006972711299727067,
  9114. "final_iv": 0.3176624693011386,
  9115. "final_phi": -0.13777574604745269,
  9116. "final_put_value": 0.44364298318993195,
  9117. "final_rho": 0.11957316651740156,
  9118. "final_theta": -0.058356164811086395,
  9119. "final_vega": 0.0647672764656291,
  9120. "init_call_delta": 0.9239325699379848,
  9121. "init_call_value": 24.588300512626997,
  9122. "init_put_delta": 0.9465209966755975,
  9123. "init_put_value": 0.38491848557973246,
  9124. "is_call": true,
  9125. "orig_call_value": 24.39440399924139,
  9126. "orig_iv": 0.32155097964636115,
  9127. "orig_put_value": 0.46890156896940854,
  9128. "paiv": 0.31241186995626813,
  9129. "pbiv": 0.3034448606974237,
  9130. "pmiv": 0.3079283653268459,
  9131. "put_ask_price": 0.41,
  9132. "put_ask_size": 83,
  9133. "put_bid_price": 0.36,
  9134. "put_bid_size": 248,
  9135. "put_open_interest": 68,
  9136. "put_volume": 5,
  9137. "residual_rate": -0.035480851534997415,
  9138. "residual_rate_data": null,
  9139. "residual_vol_data": null,
  9140. "source": "OPRA_AAPL_1810H167.5_AAPL",
  9141. "strike": 167.5,
  9142. "timestamp": null
  9143. },
  9144. "170.0": {
  9145. "_init_delta": null,
  9146. "_init_iv": null,
  9147. "alert": -1.8467523906278465,
  9148. "bid_ask_width": 0.00271402025965517,
  9149. "caiv": 0.36343924862119126,
  9150. "call_ask_price": 22.5,
  9151. "call_ask_size": 20,
  9152. "call_bid_price": 21.95,
  9153. "call_bid_size": 21,
  9154. "call_open_interest": 1,
  9155. "call_volume": 1,
  9156. "cbiv": 0.2997726907447483,
  9157. "cmiv": 0.3316059696829698,
  9158. "final_call_value": 22.018679820086287,
  9159. "final_delta": 0.9240942720310272,
  9160. "final_driftless_theta": -0.041778631795703645,
  9161. "final_gamma": 0.008740683214878388,
  9162. "final_iv": 0.3089091050826221,
  9163. "final_phi": -0.13526310734590652,
  9164. "final_put_value": 0.5835866640852637,
  9165. "final_rho": 0.11885660197608093,
  9166. "final_theta": -0.06476862273207132,
  9167. "final_vega": 0.07532025689418179,
  9168. "init_call_delta": 0.9100888482047598,
  9169. "init_call_value": 22.20268849285163,
  9170. "init_put_delta": 0.9321085647552304,
  9171. "init_put_value": 0.48981287219648045,
  9172. "is_call": true,
  9173. "orig_call_value": 22.0733988257232,
  9174. "orig_iv": 0.3161631111251129,
  9175. "orig_put_value": 0.6385177523124806,
  9176. "paiv": 0.2978100533195315,
  9177. "pbiv": 0.2950960330598763,
  9178. "pmiv": 0.2964530431897039,
  9179. "put_ask_price": 0.5,
  9180. "put_ask_size": 56,
  9181. "put_bid_price": 0.48,
  9182. "put_bid_size": 292,
  9183. "put_open_interest": 398,
  9184. "put_volume": 32,
  9185. "residual_rate": -0.035480851534997415,
  9186. "residual_rate_data": null,
  9187. "residual_vol_data": null,
  9188. "source": "OPRA_AAPL_1810H170_AAPL",
  9189. "strike": 170.0,
  9190. "timestamp": null
  9191. },
  9192. "172.5": {
  9193. "_init_delta": null,
  9194. "_init_iv": null,
  9195. "alert": -1.844421008451078,
  9196. "bid_ask_width": 0.0023099541147796887,
  9197. "caiv": 0.3439071187338155,
  9198. "call_ask_price": 20.15,
  9199. "call_ask_size": 20,
  9200. "call_bid_price": 19.6,
  9201. "call_bid_size": 21,
  9202. "call_open_interest": 1,
  9203. "call_volume": 8,
  9204. "cbiv": 0.2881683806453891,
  9205. "cmiv": 0.3160377496896023,
  9206. "final_call_value": 19.690598221656924,
  9207. "final_delta": 0.9039394498902297,
  9208. "final_driftless_theta": -0.0482518594108249,
  9209. "final_gamma": 0.010798351388832684,
  9210. "final_iv": 0.29862926171124154,
  9211. "final_phi": -0.13231296716043062,
  9212. "final_put_value": 0.7464024298707654,
  9213. "final_rho": 0.11768414266754887,
  9214. "final_theta": -0.07101506589914115,
  9215. "final_vega": 0.08679784067703081,
  9216. "init_call_delta": 0.8917587434064025,
  9217. "init_call_value": 19.85864460180437,
  9218. "init_put_delta": 0.9124513799782921,
  9219. "init_put_value": 0.639995897831728,
  9220. "is_call": true,
  9221. "orig_call_value": 19.805327205605735,
  9222. "orig_iv": 0.3106158537177591,
  9223. "orig_put_value": 0.861754650563997,
  9224. "paiv": 0.28754422164327087,
  9225. "pbiv": 0.2852342675284912,
  9226. "pmiv": 0.286389244585881,
  9227. "put_ask_price": 0.65,
  9228. "put_ask_size": 82,
  9229. "put_bid_price": 0.63,
  9230. "put_bid_size": 139,
  9231. "put_open_interest": 137,
  9232. "put_volume": 25,
  9233. "residual_rate": -0.035480851534997415,
  9234. "residual_rate_data": null,
  9235. "residual_vol_data": null,
  9236. "source": "OPRA_AAPL_1810H172.5_AAPL",
  9237. "strike": 172.5,
  9238. "timestamp": null
  9239. },
  9240. "175.0": {
  9241. "_init_delta": null,
  9242. "_init_iv": null,
  9243. "alert": -1.5456524643160547,
  9244. "bid_ask_width": 0.0010093672594975733,
  9245. "caiv": 0.3098346784707471,
  9246. "call_ask_price": 17.65,
  9247. "call_ask_size": 52,
  9248. "call_bid_price": 17.35,
  9249. "call_bid_size": 114,
  9250. "call_open_interest": 14,
  9251. "call_volume": 52,
  9252. "cbiv": 0.282769417394305,
  9253. "cmiv": 0.296302047932526,
  9254. "final_call_value": 17.400252391991025,
  9255. "final_delta": 0.8792676263213512,
  9256. "final_driftless_theta": -0.05475038919722893,
  9257. "final_gamma": 0.013230875140852314,
  9258. "final_iv": 0.2873351951684159,
  9259. "final_phi": -0.12870165949863122,
  9260. "final_put_value": 0.9476290778241239,
  9261. "final_rho": 0.11580902459017324,
  9262. "final_theta": -0.07715089856240044,
  9263. "final_vega": 0.11043692556121706,
  9264. "init_call_delta": 0.8723987662666141,
  9265. "init_call_value": 17.499449387805655,
  9266. "init_put_delta": 0.8868063270757724,
  9267. "init_put_value": 0.844999442432526,
  9268. "is_call": true,
  9269. "orig_call_value": 17.591754128039042,
  9270. "orig_iv": 0.3046199694333004,
  9271. "orig_put_value": 1.1398021254615212,
  9272. "paiv": 0.27804576535841297,
  9273. "pbiv": 0.2770363980989154,
  9274. "pmiv": 0.2775410817286642,
  9275. "put_ask_price": 0.85,
  9276. "put_ask_size": 9,
  9277. "put_bid_price": 0.84,
  9278. "put_bid_size": 96,
  9279. "put_open_interest": 137,
  9280. "put_volume": 25,
  9281. "residual_rate": -0.035480851534997415,
  9282. "residual_rate_data": null,
  9283. "residual_vol_data": null,
  9284. "source": "OPRA_AAPL_1810H175_AAPL",
  9285. "strike": 175.0,
  9286. "timestamp": null
  9287. },
  9288. "177.5": {
  9289. "_init_delta": null,
  9290. "_init_iv": null,
  9291. "alert": null,
  9292. "bid_ask_width": 0.0016184456313887985,
  9293. "caiv": 0.30178942373462364,
  9294. "call_ask_price": 15.5,
  9295. "call_ask_size": 65,
  9296. "call_bid_price": 15.1,
  9297. "call_bid_size": 58,
  9298. "call_open_interest": 2,
  9299. "call_volume": 1,
  9300. "cbiv": 0.2707358340025468,
  9301. "cmiv": 0.2862626288685852,
  9302. "final_call_value": 15.159734145308809,
  9303. "final_delta": 0.8488803382319179,
  9304. "final_driftless_theta": -0.06123184763702913,
  9305. "final_gamma": 0.01608339784521191,
  9306. "final_iv": 0.2755783489557762,
  9307. "final_phi": -0.12425375590652266,
  9308. "final_put_value": 1.1989190337579045,
  9309. "final_rho": 0.11306822352679022,
  9310. "final_theta": -0.08310221403531486,
  9311. "final_vega": 0.12346762985802638,
  9312. "init_call_delta": 0.8405875337585326,
  9313. "init_call_value": 15.291904785138106,
  9314. "init_put_delta": 0.8541397104452418,
  9315. "init_put_value": 1.1199982894670164,
  9316. "is_call": true,
  9317. "orig_call_value": 15.450193352810759,
  9318. "orig_iv": 0.2981312034400206,
  9319. "orig_put_value": 1.491023734167056,
  9320. "paiv": 0.27001098784152516,
  9321. "pbiv": 0.26839254221013636,
  9322. "pmiv": 0.26920176502583076,
  9323. "put_ask_price": 1.13,
  9324. "put_ask_size": 51,
  9325. "put_bid_price": 1.11,
  9326. "put_bid_size": 110,
  9327. "put_open_interest": 200,
  9328. "put_volume": 127,
  9329. "residual_rate": -0.035480851534997415,
  9330. "residual_rate_data": null,
  9331. "residual_vol_data": null,
  9332. "source": "OPRA_AAPL_1810H177.5_AAPL",
  9333. "strike": 177.5,
  9334. "timestamp": null
  9335. },
  9336. "180.0": {
  9337. "_init_delta": null,
  9338. "_init_iv": null,
  9339. "alert": null,
  9340. "bid_ask_width": 0.00202060268394183,
  9341. "caiv": 0.27856341672719026,
  9342. "call_ask_price": 13.2,
  9343. "call_ask_size": 36,
  9344. "call_bid_price": 13.05,
  9345. "call_bid_size": 83,
  9346. "call_open_interest": 72,
  9347. "call_volume": 37,
  9348. "cbiv": 0.2684708574711314,
  9349. "cmiv": 0.2735171370991608,
  9350. "final_call_value": 12.980387979090846,
  9351. "final_delta": 0.8116729362317473,
  9352. "final_driftless_theta": -0.06758891010024615,
  9353. "final_gamma": 0.01937337940805208,
  9354. "final_iv": 0.2637759412937342,
  9355. "final_phi": -0.1188075666647137,
  9356. "final_put_value": 1.513144480560274,
  9357. "final_rho": 0.10926573920985813,
  9358. "final_theta": -0.08872377608434755,
  9359. "final_vega": 0.14815248584702417,
  9360. "init_call_delta": 0.8036207209020643,
  9361. "init_call_value": 13.124941274707702,
  9362. "init_put_delta": 0.8127253946354723,
  9363. "init_put_value": 1.4949970294535868,
  9364. "is_call": true,
  9365. "orig_call_value": 13.387222639594992,
  9366. "orig_iv": 0.29111902002025086,
  9367. "orig_put_value": 1.9214387660580146,
  9368. "paiv": 0.2635642360041572,
  9369. "pbiv": 0.26154363332021535,
  9370. "pmiv": 0.26255393466218624,
  9371. "put_ask_price": 1.51,
  9372. "put_ask_size": 136,
  9373. "put_bid_price": 1.48,
  9374. "put_bid_size": 92,
  9375. "put_open_interest": 217,
  9376. "put_volume": 92,
  9377. "residual_rate": -0.035480851534997415,
  9378. "residual_rate_data": -0.047500302983228763,
  9379. "residual_vol_data": 0.26466574272163274,
  9380. "source": "OPRA_AAPL_1810H180_AAPL",
  9381. "strike": 180.0,
  9382. "timestamp": null
  9383. },
  9384. "182.5": {
  9385. "_init_delta": null,
  9386. "_init_iv": null,
  9387. "alert": null,
  9388. "bid_ask_width": 0.0018500398925446748,
  9389. "caiv": 0.26783129612997264,
  9390. "call_ask_price": 11.15,
  9391. "call_ask_size": 54,
  9392. "call_bid_price": 11,
  9393. "call_bid_size": 77,
  9394. "call_open_interest": 32,
  9395. "call_volume": 10,
  9396. "cbiv": 0.2587562728601736,
  9397. "cmiv": 0.2632937844950731,
  9398. "final_call_value": 10.905003232781347,
  9399. "final_delta": 0.7649074349664807,
  9400. "final_driftless_theta": -0.07378198851584455,
  9401. "final_gamma": 0.023009557979000807,
  9402. "final_iv": 0.2528667582909994,
  9403. "final_phi": -0.11196232156507335,
  9404. "final_put_value": 1.9320736298978476,
  9405. "final_rho": 0.1039971945042223,
  9406. "final_theta": -0.09389777947157865,
  9407. "final_vega": 0.1611578584109126,
  9408. "init_call_delta": 0.7570759772592804,
  9409. "init_call_value": 11.073297282044468,
  9410. "init_put_delta": 0.7628564982284017,
  9411. "init_put_value": 1.9749945383583238,
  9412. "is_call": true,
  9413. "orig_call_value": 11.417143303525195,
  9414. "orig_iv": 0.28335572933298975,
  9415. "orig_put_value": 2.4467152899964604,
  9416. "paiv": 0.25644040983199645,
  9417. "pbiv": 0.2545903699394518,
  9418. "pmiv": 0.2555153898857241,
  9419. "put_ask_price": 1.99,
  9420. "put_ask_size": 12,
  9421. "put_bid_price": 1.96,
  9422. "put_bid_size": 88,
  9423. "put_open_interest": 111,
  9424. "put_volume": 58,
  9425. "residual_rate": -0.035480851534997415,
  9426. "residual_rate_data": -0.044841655348058514,
  9427. "residual_vol_data": 0.25739305158764575,
  9428. "source": "OPRA_AAPL_1810H182.5_AAPL",
  9429. "strike": 182.5,
  9430. "timestamp": null
  9431. },
  9432. "185.0": {
  9433. "_init_delta": null,
  9434. "_init_iv": null,
  9435. "alert": null,
  9436. "bid_ask_width": 0.0016343945879158384,
  9437. "caiv": 0.2589392473761021,
  9438. "call_ask_price": 9.25,
  9439. "call_ask_size": 132,
  9440. "call_bid_price": 9.1,
  9441. "call_bid_size": 71,
  9442. "call_open_interest": 88,
  9443. "call_volume": 3,
  9444. "cbiv": 0.2507492572589405,
  9445. "cmiv": 0.2548442523175213,
  9446. "final_call_value": 8.964007838424013,
  9447. "final_delta": 0.7075842067547137,
  9448. "final_driftless_theta": -0.07937303617912468,
  9449. "final_gamma": 0.026731413495593034,
  9450. "final_iv": 0.24331150359036377,
  9451. "final_phi": -0.10357170328489929,
  9452. "final_put_value": 2.488473107625395,
  9453. "final_rho": 0.09706056797806827,
  9454. "final_theta": -0.09814710123731595,
  9455. "final_vega": 0.18268300141477134,
  9456. "init_call_delta": 0.7001430299893876,
  9457. "init_call_value": 9.174968171844522,
  9458. "init_put_delta": 0.7037470412823867,
  9459. "init_put_value": 2.5949985798881414,
  9460. "is_call": true,
  9461. "orig_call_value": 9.54542507873289,
  9462. "orig_iv": 0.2750075430120284,
  9463. "orig_put_value": 3.072935327196929,
  9464. "paiv": 0.24993610232734262,
  9465. "pbiv": 0.24830170773942678,
  9466. "pmiv": 0.24911890503338469,
  9467. "put_ask_price": 2.61,
  9468. "put_ask_size": 3,
  9469. "put_bid_price": 2.58,
  9470. "put_bid_size": 81,
  9471. "put_open_interest": 357,
  9472. "put_volume": 133,
  9473. "residual_rate": -0.035480851534997415,
  9474. "residual_rate_data": -0.04317782619990268,
  9475. "residual_vol_data": 0.2507922379374939,
  9476. "source": "OPRA_AAPL_1810H185_AAPL",
  9477. "strike": 185.0,
  9478. "timestamp": null
  9479. },
  9480. "187.5": {
  9481. "_init_delta": null,
  9482. "_init_iv": null,
  9483. "alert": 1.0310323213880581,
  9484. "bid_ask_width": 0.005000321868665225,
  9485. "caiv": 0.24817709713868186,
  9486. "call_ask_price": 7.45,
  9487. "call_ask_size": 69,
  9488. "call_bid_price": 7.35,
  9489. "call_bid_size": 154,
  9490. "call_open_interest": 187,
  9491. "call_volume": 52,
  9492. "cbiv": 0.24316789171700778,
  9493. "cmiv": 0.24567249442784483,
  9494. "final_call_value": 7.200643714123969,
  9495. "final_delta": 0.6394164645931405,
  9496. "final_driftless_theta": -0.08377220875381325,
  9497. "final_gamma": 0.030065761493469605,
  9498. "final_iv": 0.2356797778592594,
  9499. "final_phi": -0.0935937342472215,
  9500. "final_put_value": 3.2261720120066997,
  9501. "final_rho": 0.08839667103949486,
  9502. "final_theta": -0.10087044841585605,
  9503. "final_vega": 0.19934718399841675,
  9504. "init_call_delta": 0.6349834398131387,
  9505. "init_call_value": 7.3999914955826736,
  9506. "init_put_delta": 0.6355358487551247,
  9507. "init_put_value": 3.3999917458005013,
  9508. "is_call": true,
  9509. "orig_call_value": 7.811691419590128,
  9510. "orig_iv": 0.26626917115113763,
  9511. "orig_put_value": 3.838420349986152,
  9512. "paiv": 0.2468766430017173,
  9513. "pbiv": 0.24187632113305207,
  9514. "pmiv": 0.2443764820673847,
  9515. "put_ask_price": 3.45,
  9516. "put_ask_size": 483,
  9517. "put_bid_price": 3.35,
  9518. "put_bid_size": 411,
  9519. "put_open_interest": 180,
  9520. "put_volume": 20,
  9521. "residual_rate": -0.035480851534997415,
  9522. "residual_rate_data": -0.03738731389523736,
  9523. "residual_vol_data": 0.24483525939934475,
  9524. "source": "OPRA_AAPL_1810H187.5_AAPL",
  9525. "strike": 187.5,
  9526. "timestamp": null
  9527. },
  9528. "190.0": {
  9529. "_init_delta": null,
  9530. "_init_iv": null,
  9531. "alert": null,
  9532. "bid_ask_width": 0.004774627774805029,
  9533. "caiv": 0.2419361560404403,
  9534. "call_ask_price": 5.9,
  9535. "call_ask_size": 383,
  9536. "call_bid_price": 5.8,
  9537. "call_bid_size": 207,
  9538. "call_open_interest": 611,
  9539. "call_volume": 97,
  9540. "cbiv": 0.23716152826563527,
  9541. "cmiv": 0.2395488421530378,
  9542. "final_call_value": 5.653127082007571,
  9543. "final_delta": 0.5623039865889903,
  9544. "final_driftless_theta": -0.08612830002077757,
  9545. "final_gamma": 0.032411870166807334,
  9546. "final_iv": 0.23014709461833552,
  9547. "final_phi": -0.08230649139129298,
  9548. "final_put_value": 4.184629952451682,
  9549. "final_rho": 0.07825546984455452,
  9550. "final_theta": -0.10126496481294078,
  9551. "final_vega": 0.20935270804557013,
  9552. "init_call_delta": 0.5608880647302564,
  9553. "init_call_value": 5.849997414796764,
  9554. "init_put_delta": 0.5611036165699741,
  9555. "init_put_value": 4.349997336496936,
  9556. "is_call": true,
  9557. "orig_call_value": 6.226281412154434,
  9558. "orig_iv": 0.25750882140337744,
  9559. "orig_put_value": 4.757413969133563,
  9560. "paiv": 0.2404389194583973,
  9561. "pbiv": 0.23566089394524248,
  9562. "pmiv": 0.23804990670181989,
  9563. "put_ask_price": 4.4,
  9564. "put_ask_size": 12,
  9565. "put_bid_price": 4.3,
  9566. "put_bid_size": 399,
  9567. "put_open_interest": 259,
  9568. "put_volume": 8,
  9569. "residual_rate": -0.035480851534997415,
  9570. "residual_rate_data": -0.037822202048910285,
  9571. "residual_vol_data": 0.23867708756757214,
  9572. "source": "OPRA_AAPL_1810H190_AAPL",
  9573. "strike": 190.0,
  9574. "timestamp": null
  9575. },
  9576. "192.5": {
  9577. "_init_delta": null,
  9578. "_init_iv": null,
  9579. "alert": null,
  9580. "bid_ask_width": 0.004730124722138351,
  9581. "caiv": 0.23404302570485155,
  9582. "call_ask_price": 4.5,
  9583. "call_ask_size": 65,
  9584. "call_bid_price": 4.4,
  9585. "call_bid_size": 400,
  9586. "call_open_interest": 502,
  9587. "call_volume": 35,
  9588. "cbiv": 0.2293129009827132,
  9589. "cmiv": 0.23167796334378238,
  9590. "final_call_value": 4.340535581380164,
  9591. "final_delta": 0.4803176433825518,
  9592. "final_driftless_theta": -0.08570538761053949,
  9593. "final_gamma": 0.033296511820508676,
  9594. "final_iv": 0.22650087345901898,
  9595. "final_phi": -0.07030584415090857,
  9596. "final_put_value": 5.38437663677316,
  9597. "final_rho": 0.06721971567523523,
  9598. "final_theta": -0.09870744747449106,
  9599. "final_vega": 0.21148553706943812,
  9600. "init_call_delta": 0.48132548894617255,
  9601. "init_call_value": 4.450003922366648,
  9602. "init_put_delta": 0.48183881465319517,
  9603. "init_put_value": 5.549998229727344,
  9604. "is_call": true,
  9605. "orig_call_value": 4.8193518277290766,
  9606. "orig_iv": 0.24915811584513184,
  9607. "orig_put_value": 5.860610705867996,
  9608. "paiv": 0.2367592649785053,
  9609. "pbiv": 0.23200181580227555,
  9610. "pmiv": 0.2343805403903904,
  9611. "put_ask_price": 5.6,
  9612. "put_ask_size": 119,
  9613. "put_bid_price": 5.5,
  9614. "put_bid_size": 143,
  9615. "put_open_interest": 130,
  9616. "put_volume": 16,
  9617. "residual_rate": -0.035480851534997415,
  9618. "residual_rate_data": -0.031133982116490794,
  9619. "residual_vol_data": 0.2330579757752407,
  9620. "source": "OPRA_AAPL_1810H192.5_AAPL",
  9621. "strike": 192.5,
  9622. "timestamp": null
  9623. },
  9624. "195.0": {
  9625. "_init_delta": null,
  9626. "_init_iv": null,
  9627. "alert": null,
  9628. "bid_ask_width": 0.004870505305695105,
  9629. "caiv": 0.22862960303888671,
  9630. "call_ask_price": 3.35,
  9631. "call_ask_size": 162,
  9632. "call_bid_price": 3.25,
  9633. "call_bid_size": 249,
  9634. "call_open_interest": 601,
  9635. "call_volume": 315,
  9636. "cbiv": 0.2237590977331916,
  9637. "cmiv": 0.22619435038603916,
  9638. "final_call_value": 3.2609034688150373,
  9639. "final_delta": 0.3983954983680221,
  9640. "final_driftless_theta": -0.08219568744649913,
  9641. "final_gamma": 0.03256331562077522,
  9642. "final_iv": 0.22428990226101203,
  9643. "final_phi": -0.05831459619631829,
  9644. "final_put_value": 6.824879996112357,
  9645. "final_rho": 0.056015385198983206,
  9646. "final_theta": -0.09303053529349485,
  9647. "final_vega": 0.20539174901528387,
  9648. "init_call_delta": 0.39943902775271056,
  9649. "init_call_value": 3.3000120356927773,
  9650. "init_put_delta": 0.4010769077699313,
  9651. "init_put_value": 6.924997841111018,
  9652. "is_call": true,
  9653. "orig_call_value": 3.614765007867414,
  9654. "orig_iv": 0.24154559988191868,
  9655. "orig_put_value": 7.173677732930234,
  9656. "paiv": 0.23295537390737323,
  9657. "pbiv": 0.22553327755220443,
  9658. "pmiv": 0.2292443257297888,
  9659. "put_ask_price": 7,
  9660. "put_ask_size": 107,
  9661. "put_bid_price": 6.85,
  9662. "put_bid_size": 297,
  9663. "put_open_interest": 6,
  9664. "put_volume": 4,
  9665. "residual_rate": -0.035480851534997415,
  9666. "residual_rate_data": -0.030552444204550437,
  9667. "residual_vol_data": 0.22753965019470085,
  9668. "source": "OPRA_AAPL_1810H195_AAPL",
  9669. "strike": 195.0,
  9670. "timestamp": null
  9671. },
  9672. "197.5": {
  9673. "_init_delta": null,
  9674. "_init_iv": null,
  9675. "alert": null,
  9676. "bid_ask_width": 0.0026055810330530005,
  9677. "caiv": 0.22110986593831977,
  9678. "call_ask_price": 2.36,
  9679. "call_ask_size": 75,
  9680. "call_bid_price": 2.31,
  9681. "call_bid_size": 81,
  9682. "call_open_interest": 583,
  9683. "call_volume": 123,
  9684. "cbiv": 0.21850428490526677,
  9685. "cmiv": 0.21980707542179329,
  9686. "final_call_value": 2.394313698756134,
  9687. "final_delta": 0.32086283537266264,
  9688. "final_driftless_theta": -0.07576984944819644,
  9689. "final_gamma": 0.03039156544246198,
  9690. "final_iv": 0.22289924407928274,
  9691. "final_phi": -0.04696585438335177,
  9692. "final_put_value": 8.487724521079535,
  9693. "final_rho": 0.045292474303138944,
  9694. "final_theta": -0.08453060447907289,
  9695. "final_vega": 0.19170310553983025,
  9696. "init_call_delta": 0.318183947398069,
  9697. "init_call_value": 2.3350058656079327,
  9698. "init_put_delta": 0.3225659650424639,
  9699. "init_put_value": 8.524924282288868,
  9700. "is_call": true,
  9701. "orig_call_value": 2.622793402610641,
  9702. "orig_iv": 0.23483950152288088,
  9703. "orig_put_value": 8.709113153934696,
  9704. "paiv": 0.22896047752644347,
  9705. "pbiv": 0.2208588519890321,
  9706. "pmiv": 0.22490966475773777,
  9707. "put_ask_price": 8.6,
  9708. "put_ask_size": 75,
  9709. "put_bid_price": 8.45,
  9710. "put_bid_size": 76,
  9711. "put_open_interest": 1,
  9712. "put_volume": 5,
  9713. "residual_rate": -0.035480851534997415,
  9714. "residual_rate_data": -0.027386524421164064,
  9715. "residual_vol_data": 0.22170168179375077,
  9716. "source": "OPRA_AAPL_1810H197.5_AAPL",
  9717. "strike": 197.5,
  9718. "timestamp": null
  9719. },
  9720. "200.0": {
  9721. "_init_delta": null,
  9722. "_init_iv": null,
  9723. "alert": null,
  9724. "bid_ask_width": 0.0023186004189268694,
  9725. "caiv": 0.21579021947993726,
  9726. "call_ask_price": 1.61,
  9727. "call_ask_size": 102,
  9728. "call_bid_price": 1.57,
  9729. "call_bid_size": 58,
  9730. "call_open_interest": 898,
  9731. "call_volume": 136,
  9732. "cbiv": 0.2134716190610104,
  9733. "cmiv": 0.21463091927047384,
  9734. "final_call_value": 1.7116395496113141,
  9735. "final_delta": 0.2505857822973523,
  9736. "final_driftless_theta": -0.06696506473344278,
  9737. "final_gamma": 0.027151664453989123,
  9738. "final_iv": 0.22169343217200144,
  9739. "final_phi": -0.03667914415306228,
  9740. "final_put_value": 10.345576848308916,
  9741. "final_rho": 0.035494196065233484,
  9742. "final_theta": -0.07383057520796898,
  9743. "final_vega": 0.17194090639920123,
  9744. "init_call_delta": 0.24275776138988153,
  9745. "init_call_value": 1.5900057623408375,
  9746. "init_put_delta": 0.2491779446190784,
  9747. "init_put_value": 10.324695186584506,
  9748. "is_call": true,
  9749. "orig_call_value": 1.8380492454523063,
  9750. "orig_iv": 0.22905721687445943,
  9751. "orig_put_value": 10.464137564882732,
  9752. "paiv": 0.22508239490063583,
  9753. "pbiv": 0.21569543244046827,
  9754. "pmiv": 0.22038891367055205,
  9755. "put_ask_price": 10.4,
  9756. "put_ask_size": 92,
  9757. "put_bid_price": 10.25,
  9758. "put_bid_size": 46,
  9759. "put_open_interest": 11,
  9760. "put_volume": 1,
  9761. "residual_rate": -0.035480851534997415,
  9762. "residual_rate_data": -0.02665734314542926,
  9763. "residual_vol_data": 0.2163940933214791,
  9764. "source": "OPRA_AAPL_1810H200_AAPL",
  9765. "strike": 200.0,
  9766. "timestamp": null
  9767. },
  9768. "202.5": {
  9769. "_init_delta": null,
  9770. "_init_iv": null,
  9771. "alert": -1.3292640894473515,
  9772. "bid_ask_width": 0.0029631440802900255,
  9773. "caiv": 0.21224003828003607,
  9774. "call_ask_price": 1.07,
  9775. "call_ask_size": 78,
  9776. "call_bid_price": 1.03,
  9777. "call_bid_size": 20,
  9778. "call_open_interest": 271,
  9779. "call_volume": 82,
  9780. "cbiv": 0.20927689419974604,
  9781. "cmiv": 0.21075846623989106,
  9782. "final_call_value": 1.1843692703108992,
  9783. "final_delta": 0.18912663806281932,
  9784. "final_driftless_theta": -0.05656883398719919,
  9785. "final_gamma": 0.023241633057129653,
  9786. "final_iv": 0.2202289657672656,
  9787. "final_phi": -0.0276831446766046,
  9788. "final_put_value": 12.37242624097457,
  9789. "final_rho": 0.02687202209113199,
  9790. "final_theta": -0.06176658938358282,
  9791. "final_vega": 0.14820785551353485,
  9792. "init_call_delta": 0.1778440809624141,
  9793. "init_call_value": 1.0500099033285417,
  9794. "init_put_delta": 0.18091356292718175,
  9795. "init_put_value": 12.287088626439177,
  9796. "is_call": true,
  9797. "orig_call_value": 1.2421679799652088,
  9798. "orig_iv": 0.22413319296397718,
  9799. "orig_put_value": 12.423286034902473,
  9800. "paiv": 0.2299440773368689,
  9801. "pbiv": 0.19682430993422878,
  9802. "pmiv": 0.21338419363554884,
  9803. "put_ask_price": 12.5,
  9804. "put_ask_size": 58,
  9805. "put_bid_price": 12.1,
  9806. "put_bid_size": 47,
  9807. "put_open_interest": 1,
  9808. "put_volume": 1,
  9809. "residual_rate": -0.035480851534997415,
  9810. "residual_rate_data": -0.03044966231108315,
  9811. "residual_vol_data": 0.21170255768225835,
  9812. "source": "OPRA_AAPL_1810H202.5_AAPL",
  9813. "strike": 202.5,
  9814. "timestamp": null
  9815. },
  9816. "205.0": {
  9817. "_init_delta": null,
  9818. "_init_iv": null,
  9819. "alert": -1.7458853350375536,
  9820. "bid_ask_width": 0.000909669252365769,
  9821. "caiv": 0.20780235098354657,
  9822. "call_ask_price": 0.67,
  9823. "call_ask_size": 13,
  9824. "call_bid_price": 0.66,
  9825. "call_bid_size": 100,
  9826. "call_open_interest": 664,
  9827. "call_volume": 73,
  9828. "cbiv": 0.2068926817311808,
  9829. "cmiv": 0.2073475163573637,
  9830. "final_call_value": 0.7877112139467752,
  9831. "final_delta": 0.13722802168793422,
  9832. "final_driftless_theta": -0.04549629669962384,
  9833. "final_gamma": 0.019024556275227485,
  9834. "final_iv": 0.21829518792494873,
  9835. "final_phi": -0.020086555735376876,
  9836. "final_put_value": 14.546901879719037,
  9837. "final_rho": 0.01955411251396624,
  9838. "final_theta": -0.04927857603447531,
  9839. "final_vega": 0.12278929657894358,
  9840. "init_call_delta": 0.12441357853509744,
  9841. "init_call_value": 0.6650009501635006,
  9842. "init_put_delta": 0.12157542567728385,
  9843. "init_put_value": 14.437130106234477,
  9844. "is_call": true,
  9845. "orig_call_value": 0.8083378726412849,
  9846. "orig_iv": 0.21997605003136644,
  9847. "orig_put_value": 14.562805684354688,
  9848. "paiv": 0.22886856831578603,
  9849. "pbiv": 0.18118419598188704,
  9850. "pmiv": 0.20502638214883653,
  9851. "put_ask_price": 14.65,
  9852. "put_ask_size": 64,
  9853. "put_bid_price": 14.3,
  9854. "put_bid_size": 39,
  9855. "put_open_interest": null,
  9856. "put_volume": null,
  9857. "residual_rate": -0.035480851534997415,
  9858. "residual_rate_data": null,
  9859. "residual_vol_data": null,
  9860. "source": "OPRA_AAPL_1810H205_AAPL",
  9861. "strike": 205.0,
  9862. "timestamp": null
  9863. },
  9864. "207.5": {
  9865. "_init_delta": null,
  9866. "_init_iv": null,
  9867. "alert": null,
  9868. "bid_ask_width": 0.004659723167236229,
  9869. "caiv": 0.20878066193318223,
  9870. "call_ask_price": 0.44,
  9871. "call_ask_size": 188,
  9872. "call_bid_price": 0.4,
  9873. "call_bid_size": 137,
  9874. "call_open_interest": 116,
  9875. "call_volume": 22,
  9876. "cbiv": 0.204120938765946,
  9877. "cmiv": 0.20645080034956412,
  9878. "final_call_value": 0.5027721054322281,
  9879. "final_delta": 0.09545850289383845,
  9880. "final_driftless_theta": -0.034800698316279105,
  9881. "final_gamma": 0.014843399325591429,
  9882. "final_iv": 0.2161356338053125,
  9883. "final_phi": -0.013972600350076192,
  9884. "final_put_value": 16.85306590583592,
  9885. "final_rho": 0.01362971298686095,
  9886. "final_theta": -0.037437043061321416,
  9887. "final_vega": 0.08506080213084057,
  9888. "init_call_delta": 0.08516298456902224,
  9889. "init_call_value": 0.42002347255919964,
  9890. "init_put_delta": 0.1253611845245308,
  9891. "init_put_value": 17.04999989426286,
  9892. "is_call": true,
  9893. "orig_call_value": 0.5061853552497303,
  9894. "orig_iv": 0.2165262639650211,
  9895. "orig_put_value": 16.85509609967965,
  9896. "paiv": 0.2441891867937419,
  9897. "pbiv": null,
  9898. "pmiv": 0.2441891867937419,
  9899. "put_ask_price": 17.05,
  9900. "put_ask_size": 31,
  9901. "put_bid_price": 16.45,
  9902. "put_bid_size": 4,
  9903. "put_open_interest": null,
  9904. "put_volume": null,
  9905. "residual_rate": -0.035480851534997415,
  9906. "residual_rate_data": null,
  9907. "residual_vol_data": null,
  9908. "source": "OPRA_AAPL_1810H207.5_AAPL",
  9909. "strike": 207.5,
  9910. "timestamp": null
  9911. },
  9912. "210.0": {
  9913. "_init_delta": null,
  9914. "_init_iv": null,
  9915. "alert": null,
  9916. "bid_ask_width": 0.008055071021276866,
  9917. "caiv": 0.21092023087973913,
  9918. "call_ask_price": 0.29,
  9919. "call_ask_size": 128,
  9920. "call_bid_price": 0.24,
  9921. "call_bid_size": 311,
  9922. "call_open_interest": 80,
  9923. "call_volume": 16,
  9924. "cbiv": 0.20286515985846226,
  9925. "cmiv": 0.2068926953691007,
  9926. "final_call_value": 0.30963984826163526,
  9927. "final_delta": 0.06380815435822294,
  9928. "final_driftless_theta": -0.025361184372120815,
  9929. "final_gamma": 0.01103455547588195,
  9930. "final_iv": 0.21399478462394197,
  9931. "final_phi": -0.009339825177701044,
  9932. "final_put_value": 19.27195199272508,
  9933. "final_rho": 0.009131334978095672,
  9934. "final_theta": -0.02712742457159752,
  9935. "final_vega": 0.06377542457635592,
  9936. "init_call_delta": 0.0572736773887297,
  9937. "init_call_value": 0.2641728770458616,
  9938. "init_put_delta": 0.08679553962912157,
  9939. "init_put_value": 19.349999998479717,
  9940. "is_call": true,
  9941. "orig_call_value": 0.3079533972799013,
  9942. "orig_iv": 0.21373038507306083,
  9943. "orig_put_value": 19.271521376461735,
  9944. "paiv": 0.23825946449632002,
  9945. "pbiv": null,
  9946. "pmiv": 0.23825946449632002,
  9947. "put_ask_price": 19.35,
  9948. "put_ask_size": 23,
  9949. "put_bid_price": 18.8,
  9950. "put_bid_size": 10,
  9951. "put_open_interest": null,
  9952. "put_volume": null,
  9953. "residual_rate": -0.035480851534997415,
  9954. "residual_rate_data": null,
  9955. "residual_vol_data": null,
  9956. "source": "OPRA_AAPL_1810H210_AAPL",
  9957. "strike": 210.0,
  9958. "timestamp": null
  9959. },
  9960. "212.5": {
  9961. "_init_delta": null,
  9962. "_init_iv": null,
  9963. "alert": null,
  9964. "bid_ask_width": 0.01103868183316184,
  9965. "caiv": 0.21562738012625615,
  9966. "call_ask_price": 0.2,
  9967. "call_ask_size": 3,
  9968. "call_bid_price": 0.15,
  9969. "call_bid_size": 119,
  9970. "call_open_interest": 479,
  9971. "call_volume": 500,
  9972. "cbiv": 0.2045886982930943,
  9973. "cmiv": 0.21010803920967525,
  9974. "final_call_value": 0.18443659984836763,
  9975. "final_delta": 0.041049623824129036,
  9976. "final_driftless_theta": -0.017693707250323994,
  9977. "final_gamma": 0.007826918009608474,
  9978. "final_iv": 0.21223020931637673,
  9979. "final_phi": -0.00600857782251385,
  9980. "final_put_value": 21.767078890076878,
  9981. "final_rho": 0.005886113872629684,
  9982. "final_theta": -0.018832236388229322,
  9983. "final_vega": 0.045904554187734314,
  9984. "init_call_delta": 0.03948201229479124,
  9985. "init_call_value": 0.1746823646051123,
  9986. "init_put_delta": 0.08016484446437976,
  9987. "init_put_value": 21.84999981805965,
  9988. "is_call": true,
  9989. "orig_call_value": 0.1810229462918837,
  9990. "orig_iv": 0.21148689962659228,
  9991. "orig_put_value": 21.767078890076785,
  9992. "paiv": 0.2605293441679544,
  9993. "pbiv": null,
  9994. "pmiv": 0.2605293441679544,
  9995. "put_ask_price": 21.85,
  9996. "put_ask_size": 21,
  9997. "put_bid_price": 21.2,
  9998. "put_bid_size": 4,
  9999. "put_open_interest": null,
  10000. "put_volume": null,
  10001. "residual_rate": -0.035480851534997415,
  10002. "residual_rate_data": null,
  10003. "residual_vol_data": null,
  10004. "source": "OPRA_AAPL_1810H212.5_AAPL",
  10005. "strike": 212.5,
  10006. "timestamp": null
  10007. },
  10008. "215.0": {
  10009. "_init_delta": null,
  10010. "_init_iv": null,
  10011. "alert": null,
  10012. "bid_ask_width": 0.0063171843095937985,
  10013. "caiv": 0.21511627282053888,
  10014. "call_ask_price": 0.12,
  10015. "call_ask_size": 3,
  10016. "call_bid_price": 0.1,
  10017. "call_bid_size": 130,
  10018. "call_open_interest": 27,
  10019. "call_volume": 15,
  10020. "cbiv": 0.20879908851094509,
  10021. "cmiv": 0.211957680665742,
  10022. "final_call_value": 0.1057310682467171,
  10023. "final_delta": 0.02533113004894753,
  10024. "final_driftless_theta": -0.011780047285871242,
  10025. "final_gamma": 0.005291718891902574,
  10026. "final_iv": 0.21060382898191649,
  10027. "final_phi": -0.0037078060947937086,
  10028. "final_put_value": 24.267078890076732,
  10029. "final_rho": 0.0036387154527213928,
  10030. "final_theta": -0.012483870497096148,
  10031. "final_vega": 0.03171638830369736,
  10032. "init_call_delta": 0.0260960861765019,
  10033. "init_call_value": 0.11002107225069722,
  10034. "init_put_delta": 0.06428983540422603,
  10035. "init_put_value": 24.29999999670996,
  10036. "is_call": true,
  10037. "orig_call_value": 0.10278732790830136,
  10038. "orig_iv": 0.20967627145703743,
  10039. "orig_put_value": 24.267078890076807,
  10040. "paiv": 0.2681127087706929,
  10041. "pbiv": null,
  10042. "pmiv": 0.2681127087706929,
  10043. "put_ask_price": 24.3,
  10044. "put_ask_size": 21,
  10045. "put_bid_price": 23.65,
  10046. "put_bid_size": 4,
  10047. "put_open_interest": null,
  10048. "put_volume": null,
  10049. "residual_rate": -0.035480851534997415,
  10050. "residual_rate_data": null,
  10051. "residual_vol_data": null,
  10052. "source": "OPRA_AAPL_1810H215_AAPL",
  10053. "strike": 215.0,
  10054. "timestamp": null
  10055. },
  10056. "217.5": {
  10057. "_init_delta": null,
  10058. "_init_iv": null,
  10059. "alert": null,
  10060. "bid_ask_width": 0.022696441828196856,
  10061. "caiv": 0.23262158973339855,
  10062. "call_ask_price": 0.12,
  10063. "call_ask_size": 615,
  10064. "call_bid_price": 0.06,
  10065. "call_bid_size": 320,
  10066. "call_open_interest": 140,
  10067. "call_volume": 6,
  10068. "cbiv": 0.2099251479052017,
  10069. "cmiv": 0.22127336881930013,
  10070. "final_call_value": 0.059749638990498975,
  10071. "final_delta": 0.015274790189181391,
  10072. "final_driftless_theta": -0.007633255071392971,
  10073. "final_gamma": 0.003455027396930892,
  10074. "final_iv": 0.20980594576571962,
  10075. "final_phi": -0.0022358241807268753,
  10076. "final_put_value": 26.767078890076778,
  10077. "final_rho": 0.002197301197847109,
  10078. "final_theta": -0.008058270878534595,
  10079. "final_vega": 0.021004902718912435,
  10080. "init_call_delta": 0.020394652513177555,
  10081. "init_call_value": 0.08699069576131495,
  10082. "init_put_delta": 0.020394652513177555,
  10083. "init_put_value": 26.767078890076707,
  10084. "is_call": true,
  10085. "orig_call_value": 0.05650907298138064,
  10086. "orig_iv": 0.20826498499386548,
  10087. "orig_put_value": 26.76707889007686,
  10088. "paiv": null,
  10089. "pbiv": null,
  10090. "pmiv": 0.0,
  10091. "put_ask_price": 26.75,
  10092. "put_ask_size": 21,
  10093. "put_bid_price": 26.15,
  10094. "put_bid_size": 4,
  10095. "put_open_interest": null,
  10096. "put_volume": null,
  10097. "residual_rate": -0.035480851534997415,
  10098. "residual_rate_data": null,
  10099. "residual_vol_data": null,
  10100. "source": "OPRA_AAPL_1810H217.5_AAPL",
  10101. "strike": 217.5,
  10102. "timestamp": null
  10103. },
  10104. "220.0": {
  10105. "_init_delta": null,
  10106. "_init_iv": null,
  10107. "alert": null,
  10108. "bid_ask_width": 0.024625997939656558,
  10109. "caiv": 0.23908323719943225,
  10110. "call_ask_price": 0.09,
  10111. "call_ask_size": 60,
  10112. "call_bid_price": 0.04,
  10113. "call_bid_size": 362,
  10114. "call_open_interest": 145,
  10115. "call_volume": 5,
  10116. "cbiv": 0.2144572392597757,
  10117. "cmiv": 0.22677023822960396,
  10118. "final_call_value": 0.03245878711876532,
  10119. "final_delta": 0.008836958002556123,
  10120. "final_driftless_theta": -0.004723141288780056,
  10121. "final_gamma": 0.0021558967353283386,
  10122. "final_iv": 0.20892391932151544,
  10123. "final_phi": -0.0012934961232669018,
  10124. "final_put_value": 29.267078890076846,
  10125. "final_rho": 0.0012728815677271075,
  10126. "final_theta": -0.004969350041332183,
  10127. "final_vega": 0.013344645627361157,
  10128. "init_call_delta": 0.014656934332118074,
  10129. "init_call_value": 0.06157321981235408,
  10130. "init_put_delta": 0.014656934332118074,
  10131. "init_put_value": 29.267078890076732,
  10132. "is_call": true,
  10133. "orig_call_value": 0.030038975341022203,
  10134. "orig_iv": 0.20711334957094546,
  10135. "orig_put_value": 29.26707889007676,
  10136. "paiv": null,
  10137. "pbiv": null,
  10138. "pmiv": 0.0,
  10139. "put_ask_price": 29.2,
  10140. "put_ask_size": 21,
  10141. "put_bid_price": 28.55,
  10142. "put_bid_size": 5,
  10143. "put_open_interest": null,
  10144. "put_volume": null,
  10145. "residual_rate": -0.035480851534997415,
  10146. "residual_rate_data": null,
  10147. "residual_vol_data": null,
  10148. "source": "OPRA_AAPL_1810H220_AAPL",
  10149. "strike": 220.0,
  10150. "timestamp": null
  10151. },
  10152. "222.5": {
  10153. "_init_delta": null,
  10154. "_init_iv": null,
  10155. "alert": null,
  10156. "bid_ask_width": 0.03377472136993215,
  10157. "caiv": 0.25548530282308596,
  10158. "call_ask_price": 0.09,
  10159. "call_ask_size": 376,
  10160. "call_bid_price": 0.03,
  10161. "call_bid_size": 460,
  10162. "call_open_interest": 1,
  10163. "call_volume": 1,
  10164. "cbiv": 0.2217105814531538,
  10165. "cmiv": 0.23859794213811988,
  10166. "final_call_value": 0.01741148195936112,
  10167. "final_delta": 0.0050131445897286485,
  10168. "final_driftless_theta": -0.0028544964836833505,
  10169. "final_gamma": 0.0013072698034552624,
  10170. "final_iv": 0.20857694941995017,
  10171. "final_phi": -0.000733791231527503,
  10172. "final_put_value": 31.767078890076807,
  10173. "final_rho": 0.000722849522048451,
  10174. "final_theta": -0.002994314581155091,
  10175. "final_vega": 0.00812084057148719,
  10176. "init_call_delta": 0.012587896076766513,
  10177. "init_call_value": 0.05467015483737915,
  10178. "init_put_delta": 0.012587896076766513,
  10179. "init_put_value": 31.767078890076775,
  10180. "is_call": true,
  10181. "orig_call_value": 0.015482274005472514,
  10182. "orig_iv": 0.2061984298483465,
  10183. "orig_put_value": 31.767078890076732,
  10184. "paiv": null,
  10185. "pbiv": null,
  10186. "pmiv": 0.0,
  10187. "put_ask_price": 31.75,
  10188. "put_ask_size": 21,
  10189. "put_bid_price": 31.05,
  10190. "put_bid_size": 5,
  10191. "put_open_interest": null,
  10192. "put_volume": null,
  10193. "residual_rate": -0.035480851534997415,
  10194. "residual_rate_data": null,
  10195. "residual_vol_data": null,
  10196. "source": "OPRA_AAPL_1810H222.5_AAPL",
  10197. "strike": 222.5,
  10198. "timestamp": null
  10199. },
  10200. "alert": 1,
  10201. "cal_vol": 0.22919911223453399,
  10202. "confidence": 1.0,
  10203. "dividend": 0.0,
  10204. "dividend_approx": 0.049708933163803586,
  10205. "earn_effect": 0.06367876906379497,
  10206. "expiry": "20180810 150000",
  10207. "interest_rate": 0.0187,
  10208. "local_index_basis": null,
  10209. "local_interest": null,
  10210. "local_stock": null,
  10211. "local_trade_date": null,
  10212. "mwvol": 0.006010037847747004,
  10213. "option_type": 0,
  10214. "residual_rate_average": -0.035480851534997415,
  10215. "residual_rate_fifty": -0.035480851534997415,
  10216. "residual_rate_fit": 0.005766432388469141,
  10217. "residual_rate_slope": 0.0,
  10218. "skew": [0.20615393754794875, 0.21331836143976537, 0.2170508414506509, 0.21933207703455432, 0.22080706833730354, 0.22182352510142478, 0.22261692706590974, 0.223383579019684, 0.22429128609284665, 0.22550348590849228, 0.2271885777638028, 0.22953055879944, 0.23274184186511745, 0.23707934073897285, 0.24286527606323496, 0.25051475288143854, 0.2606919507749766, 0.27427382055203947, 0.2928691010120143, 0.31995213003612893, 0.3700465422992425],
  10219. "smooth": 0.1,
  10220. "unadj_vol": 0.16552034317073902,
  10221. "vs_atmiv": 0.23412388113363314,
  10222. "vs_deriv": 0.01431324988426097,
  10223. "vs_fit": 6.750254902066147e-06,
  10224. "vs_slope": 3.3163933293621417,
  10225. "weight": 440.7377652372844,
  10226. "width": 0.1
  10227. },
  10228. "20180817 150000": {
  10229. "2.5": {
  10230. "_init_delta": null,
  10231. "_init_iv": null,
  10232. "alert": null,
  10233. "bid_ask_width": null,
  10234. "caiv": null,
  10235. "call_ask_price": 189.3,
  10236. "call_ask_size": 71,
  10237. "call_bid_price": 188.65,
  10238. "call_bid_size": 55,
  10239. "call_open_interest": null,
  10240. "call_volume": null,
  10241. "cbiv": null,
  10242. "cmiv": 0.0,
  10243. "final_call_value": 188.24177196930054,
  10244. "final_delta": 1.0000000000000044,
  10245. "final_driftless_theta": 6.173972833617204e-05,
  10246. "final_gamma": 9.99426918747821e-16,
  10247. "final_iv": 0.3740828085752553,
  10248. "final_phi": -0.18295190443495812,
  10249. "final_put_value": 0.0,
  10250. "final_rho": 0.002927426288167759,
  10251. "final_theta": -0.00027387582050972476,
  10252. "final_vega": 1.553377094344753e-11,
  10253. "init_call_delta": 0.9999999999999993,
  10254. "init_call_value": 188.2417719692991,
  10255. "init_put_delta": 0.9999999999999993,
  10256. "init_put_value": 0.0,
  10257. "is_call": true,
  10258. "orig_call_value": 188.24177196929995,
  10259. "orig_iv": 0.43461507050760406,
  10260. "orig_put_value": 0.0,
  10261. "paiv": null,
  10262. "pbiv": null,
  10263. "pmiv": 0.0,
  10264. "put_ask_price": 0.02,
  10265. "put_ask_size": 138,
  10266. "put_bid_price": null,
  10267. "put_bid_size": null,
  10268. "put_open_interest": null,
  10269. "put_volume": null,
  10270. "residual_rate": -0.020338579470824486,
  10271. "residual_rate_data": null,
  10272. "residual_vol_data": null,
  10273. "source": "OPRA_AAPL_1817H2.5_AAPL",
  10274. "strike": 2.5,
  10275. "timestamp": null
  10276. },
  10277. "5.0": {
  10278. "_init_delta": null,
  10279. "_init_iv": null,
  10280. "alert": null,
  10281. "bid_ask_width": null,
  10282. "caiv": null,
  10283. "call_ask_price": 186.8,
  10284. "call_ask_size": 67,
  10285. "call_bid_price": 186.15,
  10286. "call_bid_size": 59,
  10287. "call_open_interest": 1,
  10288. "call_volume": 1,
  10289. "cbiv": null,
  10290. "cmiv": 0.0,
  10291. "final_call_value": 185.75137878060113,
  10292. "final_delta": 0.9999999999999979,
  10293. "final_driftless_theta": 6.172923541337557e-05,
  10294. "final_gamma": -1.8897114849755305e-15,
  10295. "final_iv": 0.3740828085752553,
  10296. "final_phi": -0.1829519055718265,
  10297. "final_put_value": 0.0,
  10298. "final_rho": 0.005316232653524125,
  10299. "final_theta": -0.0005477516410194495,
  10300. "final_vega": 1.553377094344753e-11,
  10301. "init_call_delta": 0.9999999999999912,
  10302. "init_call_value": 185.7513787805997,
  10303. "init_put_delta": 0.9999999999999912,
  10304. "init_put_value": 0.0,
  10305. "is_call": true,
  10306. "orig_call_value": 185.75137878060076,
  10307. "orig_iv": 0.43461507050757475,
  10308. "orig_put_value": 0.0,
  10309. "paiv": null,
  10310. "pbiv": null,
  10311. "pmiv": 0.0,
  10312. "put_ask_price": 0.02,
  10313. "put_ask_size": 138,
  10314. "put_bid_price": null,
  10315. "put_bid_size": null,
  10316. "put_open_interest": null,
  10317. "put_volume": null,
  10318. "residual_rate": -0.020338579470824486,
  10319. "residual_rate_data": null,
  10320. "residual_vol_data": null,
  10321. "source": "OPRA_AAPL_1817H5_AAPL",
  10322. "strike": 5.0,
  10323. "timestamp": null
  10324. },
  10325. "7.5": {
  10326. "_init_delta": null,
  10327. "_init_iv": null,
  10328. "alert": null,
  10329. "bid_ask_width": null,
  10330. "caiv": null,
  10331. "call_ask_price": 184.3,
  10332. "call_ask_size": 68,
  10333. "call_bid_price": 183.65,
  10334. "call_bid_size": 55,
  10335. "call_open_interest": null,
  10336. "call_volume": null,
  10337. "cbiv": null,
  10338. "cmiv": 0.0,
  10339. "final_call_value": 183.26098559190163,
  10340. "final_delta": 1.0000000000000042,
  10341. "final_driftless_theta": 6.171874565921728e-05,
  10342. "final_gamma": -1.1903568538830582e-15,
  10343. "final_iv": 0.3740828085752553,
  10344. "final_phi": -0.1829519061402607,
  10345. "final_put_value": 0.0,
  10346. "final_rho": 0.007705039046515582,
  10347. "final_theta": -0.0008216274615287683,
  10348. "final_vega": 1.4397153557341612e-11,
  10349. "init_call_delta": 0.9999999999999952,
  10350. "init_call_value": 183.26098559190024,
  10351. "init_put_delta": 0.9997327137498837,
  10352. "init_put_value": 0.02004559383737771,
  10353. "is_call": true,
  10354. "orig_call_value": 183.26098559190098,
  10355. "orig_iv": 0.43461507050760406,
  10356. "orig_put_value": 0.0,
  10357. "paiv": 3.622767125613567,
  10358. "pbiv": null,
  10359. "pmiv": 3.622767125613567,
  10360. "put_ask_price": 0.02,
  10361. "put_ask_size": 257,
  10362. "put_bid_price": null,
  10363. "put_bid_size": null,
  10364. "put_open_interest": null,
  10365. "put_volume": null,
  10366. "residual_rate": -0.020338579470824486,
  10367. "residual_rate_data": null,
  10368. "residual_vol_data": null,
  10369. "source": "OPRA_AAPL_1817H7.5_AAPL",
  10370. "strike": 7.5,
  10371. "timestamp": null
  10372. },
  10373. "10.0": {
  10374. "_init_delta": null,
  10375. "_init_iv": null,
  10376. "alert": null,
  10377. "bid_ask_width": null,
  10378. "caiv": null,
  10379. "call_ask_price": 181.85,
  10380. "call_ask_size": 89,
  10381. "call_bid_price": 181.15,
  10382. "call_bid_size": 65,
  10383. "call_open_interest": null,
  10384. "call_volume": null,
  10385. "cbiv": null,
  10386. "cmiv": 0.0,
  10387. "final_call_value": 180.7705924032022,
  10388. "final_delta": 1.0000000000000009,
  10389. "final_driftless_theta": 6.17082523811848e-05,
  10390. "final_gamma": -4.0668478339205154e-15,
  10391. "final_iv": 0.3740828085752553,
  10392. "final_phi": -0.1829519052876094,
  10393. "final_put_value": 0.0,
  10394. "final_rho": 0.01009384540841756,
  10395. "final_theta": -0.0010955032819976998,
  10396. "final_vega": 1.477602601937692e-11,
  10397. "init_call_delta": 0.9999999999999912,
  10398. "init_call_value": 180.77059240320074,
  10399. "init_put_delta": 0.9996973039585184,
  10400. "init_put_value": 0.0200716642465589,
  10401. "is_call": true,
  10402. "orig_call_value": 180.77059240320148,
  10403. "orig_iv": 0.43461507050760406,
  10404. "orig_put_value": 0.0,
  10405. "paiv": 3.2792959769188648,
  10406. "pbiv": null,
  10407. "pmiv": 3.2792959769188648,
  10408. "put_ask_price": 0.02,
  10409. "put_ask_size": 256,
  10410. "put_bid_price": null,
  10411. "put_bid_size": null,
  10412. "put_open_interest": null,
  10413. "put_volume": null,
  10414. "residual_rate": -0.020338579470824486,
  10415. "residual_rate_data": null,
  10416. "residual_vol_data": null,
  10417. "source": "OPRA_AAPL_1817H10_AAPL",
  10418. "strike": 10.0,
  10419. "timestamp": null
  10420. },
  10421. "12.5": {
  10422. "_init_delta": null,
  10423. "_init_iv": null,
  10424. "alert": null,
  10425. "bid_ask_width": null,
  10426. "caiv": null,
  10427. "call_ask_price": 179.35,
  10428. "call_ask_size": 89,
  10429. "call_bid_price": 178.65,
  10430. "call_bid_size": 69,
  10431. "call_open_interest": 1,
  10432. "call_volume": 1,
  10433. "cbiv": null,
  10434. "cmiv": 0.0,
  10435. "final_call_value": 178.28019921450266,
  10436. "final_delta": 1.0000000000000009,
  10437. "final_driftless_theta": 6.169776060568252e-05,
  10438. "final_gamma": -1.9021715302353078e-15,
  10439. "final_iv": 0.3740828085752553,
  10440. "final_phi": -0.1829519055718265,
  10441. "final_put_value": 0.0,
  10442. "final_rho": 0.012482651784137086,
  10443. "final_theta": -0.0013693791025482175,
  10444. "final_vega": 1.477602601937692e-11,
  10445. "init_call_delta": 0.9999999999999952,
  10446. "init_call_value": 178.28019921450135,
  10447. "init_put_delta": 0.9996664621421244,
  10448. "init_put_value": 0.019998778927993045,
  10449. "is_call": true,
  10450. "orig_call_value": 178.28019921450203,
  10451. "orig_iv": 0.43461507050760406,
  10452. "orig_put_value": 0.0,
  10453. "paiv": 3.015134330272055,
  10454. "pbiv": null,
  10455. "pmiv": 3.015134330272055,
  10456. "put_ask_price": 0.02,
  10457. "put_ask_size": 245,
  10458. "put_bid_price": null,
  10459. "put_bid_size": null,
  10460. "put_open_interest": null,
  10461. "put_volume": null,
  10462. "residual_rate": -0.020338579470824486,
  10463. "residual_rate_data": null,
  10464. "residual_vol_data": null,
  10465. "source": "OPRA_AAPL_1817H12.5_AAPL",
  10466. "strike": 12.5,
  10467. "timestamp": null
  10468. },
  10469. "15.0": {
  10470. "_init_delta": null,
  10471. "_init_iv": null,
  10472. "alert": null,
  10473. "bid_ask_width": null,
  10474. "caiv": null,
  10475. "call_ask_price": 176.85,
  10476. "call_ask_size": 89,
  10477. "call_bid_price": 176.15,
  10478. "call_bid_size": 72,
  10479. "call_open_interest": null,
  10480. "call_volume": null,
  10481. "cbiv": null,
  10482. "cmiv": 0.0,
  10483. "final_call_value": 175.7898060258032,
  10484. "final_delta": 0.9999999999999979,
  10485. "final_driftless_theta": 6.168726689123369e-05,
  10486. "final_gamma": -2.6106146350715374e-15,
  10487. "final_iv": 0.3740828085752553,
  10488. "final_phi": -0.1829519052876094,
  10489. "final_put_value": 0.0,
  10490. "final_rho": 0.014871458142584679,
  10491. "final_theta": -0.0016432549230575367,
  10492. "final_vega": 1.3260536171235696e-11,
  10493. "init_call_delta": 0.9999999999999952,
  10494. "init_call_value": 175.78980602580188,
  10495. "init_put_delta": 0.9996360650842459,
  10496. "init_put_value": 0.020046744668949106,
  10497. "is_call": true,
  10498. "orig_call_value": 175.7898060258029,
  10499. "orig_iv": 0.43461507050757475,
  10500. "orig_put_value": 0.0,
  10501. "paiv": 2.8049304907155803,
  10502. "pbiv": null,
  10503. "pmiv": 2.8049304907155803,
  10504. "put_ask_price": 0.02,
  10505. "put_ask_size": 247,
  10506. "put_bid_price": null,
  10507. "put_bid_size": null,
  10508. "put_open_interest": null,
  10509. "put_volume": null,
  10510. "residual_rate": -0.020338579470824486,
  10511. "residual_rate_data": null,
  10512. "residual_vol_data": null,
  10513. "source": "OPRA_AAPL_1817H15_AAPL",
  10514. "strike": 15.0,
  10515. "timestamp": null
  10516. },
  10517. "17.5": {
  10518. "_init_delta": null,
  10519. "_init_iv": null,
  10520. "alert": null,
  10521. "bid_ask_width": null,
  10522. "caiv": null,
  10523. "call_ask_price": 174.35,
  10524. "call_ask_size": 72,
  10525. "call_bid_price": 173.7,
  10526. "call_bid_size": 54,
  10527. "call_open_interest": null,
  10528. "call_volume": null,
  10529. "cbiv": null,
  10530. "cmiv": 0.0,
  10531. "final_call_value": 173.2994128371037,
  10532. "final_delta": 0.9999999999999979,
  10533. "final_driftless_theta": 6.167677634461144e-05,
  10534. "final_gamma": -1.9005794336903567e-15,
  10535. "final_iv": 0.3740828085752553,
  10536. "final_phi": -0.18295190471917522,
  10537. "final_put_value": 0.0,
  10538. "final_rho": 0.017260264528667364,
  10539. "final_theta": -0.0019171307435672613,
  10540. "final_vega": 1.3639408633271001e-11,
  10541. "init_call_delta": 0.9999999999999993,
  10542. "init_call_value": 173.29941283710235,
  10543. "init_put_delta": 0.9996084573351197,
  10544. "init_put_value": 0.02000000164669684,
  10545. "is_call": true,
  10546. "orig_call_value": 173.29941283710338,
  10547. "orig_iv": 0.43461507050757475,
  10548. "orig_put_value": 0.0,
  10549. "paiv": 2.6284713266508044,
  10550. "pbiv": null,
  10551. "pmiv": 2.6284713266508044,
  10552. "put_ask_price": 0.02,
  10553. "put_ask_size": 496,
  10554. "put_bid_price": null,
  10555. "put_bid_size": null,
  10556. "put_open_interest": null,
  10557. "put_volume": null,
  10558. "residual_rate": -0.020338579470824486,
  10559. "residual_rate_data": null,
  10560. "residual_vol_data": null,
  10561. "source": "OPRA_AAPL_1817H17.5_AAPL",
  10562. "strike": 17.5,
  10563. "timestamp": null
  10564. },
  10565. "20.0": {
  10566. "_init_delta": null,
  10567. "_init_iv": null,
  10568. "alert": null,
  10569. "bid_ask_width": null,
  10570. "caiv": null,
  10571. "call_ask_price": 171.85,
  10572. "call_ask_size": 69,
  10573. "call_bid_price": 171.2,
  10574. "call_bid_size": 57,
  10575. "call_open_interest": null,
  10576. "call_volume": null,
  10577. "cbiv": null,
  10578. "cmiv": 0.0,
  10579. "final_call_value": 170.80901964840425,
  10580. "final_delta": 1.0000000000000042,
  10581. "final_driftless_theta": 6.166628538176596e-05,
  10582. "final_gamma": -1.913039478950134e-15,
  10583. "final_iv": 0.3740828085752553,
  10584. "final_phi": -0.1829519050033923,
  10585. "final_put_value": 0.0,
  10586. "final_rho": 0.01964907091129566,
  10587. "final_theta": -0.00219100656409718,
  10588. "final_vega": 1.4018281095306306e-11,
  10589. "init_call_delta": 0.9999999999999912,
  10590. "init_call_value": 170.80901964840294,
  10591. "init_put_delta": 0.9995810855482619,
  10592. "init_put_value": 0.020000002019220982,
  10593. "is_call": true,
  10594. "orig_call_value": 170.8090196484036,
  10595. "orig_iv": 0.43461507050760406,
  10596. "orig_put_value": 0.0,
  10597. "paiv": 2.477791910090388,
  10598. "pbiv": null,
  10599. "pmiv": 2.477791910090388,
  10600. "put_ask_price": 0.02,
  10601. "put_ask_size": 496,
  10602. "put_bid_price": null,
  10603. "put_bid_size": null,
  10604. "put_open_interest": null,
  10605. "put_volume": null,
  10606. "residual_rate": -0.020338579470824486,
  10607. "residual_rate_data": null,
  10608. "residual_vol_data": null,
  10609. "source": "OPRA_AAPL_1817H20_AAPL",
  10610. "strike": 20.0,
  10611. "timestamp": null
  10612. },
  10613. "22.5": {
  10614. "_init_delta": null,
  10615. "_init_iv": null,
  10616. "alert": null,
  10617. "bid_ask_width": null,
  10618. "caiv": null,
  10619. "call_ask_price": 169.35,
  10620. "call_ask_size": 80,
  10621. "call_bid_price": 168.7,
  10622. "call_bid_size": 46,
  10623. "call_open_interest": null,
  10624. "call_volume": null,
  10625. "cbiv": null,
  10626. "cmiv": 0.0,
  10627. "final_call_value": 168.31862645970466,
  10628. "final_delta": 1.0000000000000042,
  10629. "final_driftless_theta": 6.165579206294054e-05,
  10630. "final_gamma": -4.568062801011564e-16,
  10631. "final_iv": 0.3740828085752553,
  10632. "final_phi": -0.18295190386652393,
  10633. "final_put_value": 0.0,
  10634. "final_rho": 0.022037877273197642,
  10635. "final_theta": -0.0024648823846069048,
  10636. "final_vega": 1.477602601937692e-11,
  10637. "init_call_delta": 1.0000000000000033,
  10638. "init_call_value": 168.31862645970352,
  10639. "init_put_delta": 0.9995543518914505,
  10640. "init_put_value": 0.020000002610652524,
  10641. "is_call": true,
  10642. "orig_call_value": 168.3186264597041,
  10643. "orig_iv": 0.43461507050760406,
  10644. "orig_put_value": 0.0,
  10645. "paiv": 2.346030479429234,
  10646. "pbiv": null,
  10647. "pmiv": 2.346030479429234,
  10648. "put_ask_price": 0.02,
  10649. "put_ask_size": 245,
  10650. "put_bid_price": null,
  10651. "put_bid_size": null,
  10652. "put_open_interest": null,
  10653. "put_volume": null,
  10654. "residual_rate": -0.020338579470824486,
  10655. "residual_rate_data": null,
  10656. "residual_vol_data": null,
  10657. "source": "OPRA_AAPL_1817H22.5_AAPL",
  10658. "strike": 22.5,
  10659. "timestamp": null
  10660. },
  10661. "25.0": {
  10662. "_init_delta": null,
  10663. "_init_iv": null,
  10664. "alert": null,
  10665. "bid_ask_width": null,
  10666. "caiv": null,
  10667. "call_ask_price": 166.85,
  10668. "call_ask_size": 62,
  10669. "call_bid_price": 166.2,
  10670. "call_bid_size": 60,
  10671. "call_open_interest": null,
  10672. "call_volume": null,
  10673. "cbiv": null,
  10674. "cmiv": 0.0,
  10675. "final_call_value": 165.82823327100527,
  10676. "final_delta": 1.0000000000000009,
  10677. "final_driftless_theta": 6.164529872392152e-05,
  10678. "final_gamma": -1.9021715302353078e-15,
  10679. "final_iv": 0.3740828085752553,
  10680. "final_phi": -0.1829519050033923,
  10681. "final_put_value": 0.0,
  10682. "final_rho": 0.02442668363509962,
  10683. "final_theta": -0.002738758205136823,
  10684. "final_vega": 1.3639408633271001e-11,
  10685. "init_call_delta": 0.9999999999999912,
  10686. "init_call_value": 165.82823327100402,
  10687. "init_put_delta": 0.9995280399691948,
  10688. "init_put_value": 0.02000000278942145,
  10689. "is_call": true,
  10690. "orig_call_value": 165.82823327100462,
  10691. "orig_iv": 0.43461507050760406,
  10692. "orig_put_value": 0.0,
  10693. "paiv": 2.2290084910101626,
  10694. "pbiv": null,
  10695. "pmiv": 2.2290084910101626,
  10696. "put_ask_price": 0.02,
  10697. "put_ask_size": 252,
  10698. "put_bid_price": null,
  10699. "put_bid_size": null,
  10700. "put_open_interest": null,
  10701. "put_volume": null,
  10702. "residual_rate": -0.020338579470824486,
  10703. "residual_rate_data": null,
  10704. "residual_vol_data": null,
  10705. "source": "OPRA_AAPL_1817H25_AAPL",
  10706. "strike": 25.0,
  10707. "timestamp": null
  10708. },
  10709. "30.0": {
  10710. "_init_delta": null,
  10711. "_init_iv": null,
  10712. "alert": null,
  10713. "bid_ask_width": null,
  10714. "caiv": null,
  10715. "call_ask_price": 161.85,
  10716. "call_ask_size": 70,
  10717. "call_bid_price": 161.2,
  10718. "call_bid_size": 56,
  10719. "call_open_interest": null,
  10720. "call_volume": null,
  10721. "cbiv": null,
  10722. "cmiv": 0.0,
  10723. "final_call_value": 160.84744689360625,
  10724. "final_delta": 1.000000000000001,
  10725. "final_driftless_theta": 6.162431604696638e-05,
  10726. "final_gamma": -1.913039478950134e-15,
  10727. "final_iv": 0.3740828085752553,
  10728. "final_phi": -0.18295190415074103,
  10729. "final_put_value": 0.0,
  10730. "final_rho": 0.029204296393447442,
  10731. "final_theta": -0.0032865098461558667,
  10732. "final_vega": 1.4018281095306306e-11,
  10733. "init_call_delta": 0.9999999999999912,
  10734. "init_call_value": 160.84744689360508,
  10735. "init_put_delta": 0.9994760561406032,
  10736. "init_put_value": 0.020000000421342555,
  10737. "is_call": true,
  10738. "orig_call_value": 160.84744689360565,
  10739. "orig_iv": 0.43461507050760406,
  10740. "orig_put_value": 0.0,
  10741. "paiv": 2.028230449625094,
  10742. "pbiv": null,
  10743. "pmiv": 2.028230449625094,
  10744. "put_ask_price": 0.02,
  10745. "put_ask_size": 246,
  10746. "put_bid_price": null,
  10747. "put_bid_size": null,
  10748. "put_open_interest": null,
  10749. "put_volume": null,
  10750. "residual_rate": -0.020338579470824486,
  10751. "residual_rate_data": null,
  10752. "residual_vol_data": null,
  10753. "source": "OPRA_AAPL_1817H30_AAPL",
  10754. "strike": 30.0,
  10755. "timestamp": null
  10756. },
  10757. "35.0": {
  10758. "_init_delta": null,
  10759. "_init_iv": null,
  10760. "alert": null,
  10761. "bid_ask_width": null,
  10762. "caiv": null,
  10763. "call_ask_price": 156.85,
  10764. "call_ask_size": 60,
  10765. "call_bid_price": 156.2,
  10766. "call_bid_size": 66,
  10767. "call_open_interest": null,
  10768. "call_volume": null,
  10769. "cbiv": null,
  10770. "cmiv": 0.0,
  10771. "final_call_value": 155.86666051620733,
  10772. "final_delta": 0.9999999999999979,
  10773. "final_driftless_theta": 6.16033329739825e-05,
  10774. "final_gamma": -1.913039478950134e-15,
  10775. "final_iv": 0.3740828085752553,
  10776. "final_phi": -0.18295190415074103,
  10777. "final_put_value": 0.0,
  10778. "final_rho": 0.03398190914834088,
  10779. "final_theta": -0.0038342614871749105,
  10780. "final_vega": 1.288166370920039e-11,
  10781. "init_call_delta": 0.9999999999999952,
  10782. "init_call_value": 155.8666605162061,
  10783. "init_put_delta": 0.999424163774685,
  10784. "init_put_value": 0.02000000228650346,
  10785. "is_call": true,
  10786. "orig_call_value": 155.86666051620708,
  10787. "orig_iv": 0.43461507050757475,
  10788. "orig_put_value": 0.0,
  10789. "paiv": 1.860027816284428,
  10790. "pbiv": null,
  10791. "pmiv": 1.860027816284428,
  10792. "put_ask_price": 0.02,
  10793. "put_ask_size": 246,
  10794. "put_bid_price": null,
  10795. "put_bid_size": null,
  10796. "put_open_interest": null,
  10797. "put_volume": null,
  10798. "residual_rate": -0.020338579470824486,
  10799. "residual_rate_data": null,
  10800. "residual_vol_data": null,
  10801. "source": "OPRA_AAPL_1817H35_AAPL",
  10802. "strike": 35.0,
  10803. "timestamp": null
  10804. },
  10805. "40.0": {
  10806. "_init_delta": null,
  10807. "_init_iv": null,
  10808. "alert": null,
  10809. "bid_ask_width": null,
  10810. "caiv": null,
  10811. "call_ask_price": 151.9,
  10812. "call_ask_size": 82,
  10813. "call_bid_price": 151.2,
  10814. "call_bid_size": 75,
  10815. "call_open_interest": null,
  10816. "call_volume": null,
  10817. "cbiv": null,
  10818. "cmiv": 0.0,
  10819. "final_call_value": 150.88587413880836,
  10820. "final_delta": 0.9999999999999916,
  10821. "final_driftless_theta": 6.15823486923113e-05,
  10822. "final_gamma": -1.887932010004462e-15,
  10823. "final_iv": 0.3740828085752553,
  10824. "final_phi": -0.18295190443495812,
  10825. "final_put_value": 0.0,
  10826. "final_rho": 0.03875952189287116,
  10827. "final_theta": -0.004382013128214554,
  10828. "final_vega": 1.3260536171235696e-11,
  10829. "init_call_delta": 0.9999999999999912,
  10830. "init_call_value": 150.8858741388072,
  10831. "init_put_delta": 0.9993716739510065,
  10832. "init_put_value": 0.020000001989869565,
  10833. "is_call": true,
  10834. "orig_call_value": 150.88587413880796,
  10835. "orig_iv": 0.4346150705074869,
  10836. "orig_put_value": 0.0,
  10837. "paiv": 1.7153680205853958,
  10838. "pbiv": null,
  10839. "pmiv": 1.7153680205853958,
  10840. "put_ask_price": 0.02,
  10841. "put_ask_size": 477,
  10842. "put_bid_price": null,
  10843. "put_bid_size": null,
  10844. "put_open_interest": null,
  10845. "put_volume": null,
  10846. "residual_rate": -0.020338579470824486,
  10847. "residual_rate_data": null,
  10848. "residual_vol_data": null,
  10849. "source": "OPRA_AAPL_1817H40_AAPL",
  10850. "strike": 40.0,
  10851. "timestamp": null
  10852. },
  10853. "45.0": {
  10854. "_init_delta": null,
  10855. "_init_iv": null,
  10856. "alert": null,
  10857. "bid_ask_width": null,
  10858. "caiv": null,
  10859. "call_ask_price": 146.9,
  10860. "call_ask_size": 86,
  10861. "call_bid_price": 146.2,
  10862. "call_bid_size": 75,
  10863. "call_open_interest": null,
  10864. "call_volume": null,
  10865. "cbiv": null,
  10866. "cmiv": 0.0,
  10867. "final_call_value": 145.90508776140945,
  10868. "final_delta": 1.0000000000000009,
  10869. "final_driftless_theta": 6.156136441064011e-05,
  10870. "final_gamma": 2.658763449659193e-16,
  10871. "final_iv": 0.3740828085752553,
  10872. "final_phi": -0.18295190443495812,
  10873. "final_put_value": 0.0,
  10874. "final_rho": 0.04353713463740143,
  10875. "final_theta": -0.004929764769254197,
  10876. "final_vega": 1.2123918785129779e-11,
  10877. "init_call_delta": 0.9999999999999912,
  10878. "init_call_value": 145.90508776140825,
  10879. "init_put_delta": 0.9993180404052556,
  10880. "init_put_value": 0.020000001539712493,
  10881. "is_call": true,
  10882. "orig_call_value": 145.90508776140885,
  10883. "orig_iv": 0.43461507050760406,
  10884. "orig_put_value": 0.0,
  10885. "paiv": 1.5885112797025387,
  10886. "pbiv": null,
  10887. "pmiv": 1.5885112797025387,
  10888. "put_ask_price": 0.02,
  10889. "put_ask_size": 244,
  10890. "put_bid_price": null,
  10891. "put_bid_size": null,
  10892. "put_open_interest": null,
  10893. "put_volume": null,
  10894. "residual_rate": -0.020338579470824486,
  10895. "residual_rate_data": null,
  10896. "residual_vol_data": null,
  10897. "source": "OPRA_AAPL_1817H45_AAPL",
  10898. "strike": 45.0,
  10899. "timestamp": null
  10900. },
  10901. "50.0": {
  10902. "_init_delta": null,
  10903. "_init_iv": null,
  10904. "alert": null,
  10905. "bid_ask_width": null,
  10906. "caiv": null,
  10907. "call_ask_price": 141.9,
  10908. "call_ask_size": 79,
  10909. "call_bid_price": 141.25,
  10910. "call_bid_size": 47,
  10911. "call_open_interest": null,
  10912. "call_volume": null,
  10913. "cbiv": null,
  10914. "cmiv": 0.0,
  10915. "final_call_value": 140.92430138401042,
  10916. "final_delta": 0.9999999999999947,
  10917. "final_driftless_theta": 6.154037937770622e-05,
  10918. "final_gamma": -1.8897114849755305e-15,
  10919. "final_iv": 0.3740828085752553,
  10920. "final_phi": -0.18295190386652393,
  10921. "final_put_value": 0.0,
  10922. "final_rho": 0.04831474737502294,
  10923. "final_theta": -0.005477516410253047,
  10924. "final_vega": 1.2123918785129779e-11,
  10925. "init_call_delta": 0.9999999999999912,
  10926. "init_call_value": 140.9243013840093,
  10927. "init_put_delta": 0.9992627887302401,
  10928. "init_put_value": 0.02000000142080126,
  10929. "is_call": true,
  10930. "orig_call_value": 140.92430138401008,
  10931. "orig_iv": 0.43461507050753007,
  10932. "orig_put_value": 5.792755965939596e-31,
  10933. "paiv": 1.4755852224298414,
  10934. "pbiv": null,
  10935. "pmiv": 1.4755852224298414,
  10936. "put_ask_price": 0.02,
  10937. "put_ask_size": 491,
  10938. "put_bid_price": null,
  10939. "put_bid_size": null,
  10940. "put_open_interest": null,
  10941. "put_volume": null,
  10942. "residual_rate": -0.020338579470824486,
  10943. "residual_rate_data": null,
  10944. "residual_vol_data": null,
  10945. "source": "OPRA_AAPL_1817H50_AAPL",
  10946. "strike": 50.0,
  10947. "timestamp": null
  10948. },
  10949. "55.0": {
  10950. "_init_delta": null,
  10951. "_init_iv": null,
  10952. "alert": null,
  10953. "bid_ask_width": null,
  10954. "caiv": null,
  10955. "call_ask_price": 136.9,
  10956. "call_ask_size": 58,
  10957. "call_bid_price": 136.25,
  10958. "call_bid_size": 68,
  10959. "call_open_interest": null,
  10960. "call_volume": null,
  10961. "cbiv": null,
  10962. "cmiv": 0.0,
  10963. "final_call_value": 135.9435150066114,
  10964. "final_delta": 0.9999999999999979,
  10965. "final_driftless_theta": 6.151939549206343e-05,
  10966. "final_gamma": -1.1794889051682322e-15,
  10967. "final_iv": 0.3740828085752553,
  10968. "final_phi": -0.18295190329808975,
  10969. "final_put_value": 0.0,
  10970. "final_rho": 0.053092360123007595,
  10971. "final_theta": -0.00602526805129269,
  10972. "final_vega": 1.1745046323094474e-11,
  10973. "init_call_delta": 0.9999999999999912,
  10974. "init_call_value": 135.9435150066104,
  10975. "init_put_delta": 0.9992054767400336,
  10976. "init_put_value": 0.02000000076939142,
  10977. "is_call": true,
  10978. "orig_call_value": 135.94351500661114,
  10979. "orig_iv": 0.43461507050757475,
  10980. "orig_put_value": 5.871529473098031e-25,
  10981. "paiv": 1.3738549325634555,
  10982. "pbiv": null,
  10983. "pmiv": 1.3738549325634555,
  10984. "put_ask_price": 0.02,
  10985. "put_ask_size": 244,
  10986. "put_bid_price": null,
  10987. "put_bid_size": null,
  10988. "put_open_interest": null,
  10989. "put_volume": null,
  10990. "residual_rate": -0.020338579470824486,
  10991. "residual_rate_data": null,
  10992. "residual_vol_data": null,
  10993. "source": "OPRA_AAPL_1817H55_AAPL",
  10994. "strike": 55.0,
  10995. "timestamp": null
  10996. },
  10997. "60.0": {
  10998. "_init_delta": null,
  10999. "_init_iv": null,
  11000. "alert": null,
  11001. "bid_ask_width": null,
  11002. "caiv": null,
  11003. "call_ask_price": 131.9,
  11004. "call_ask_size": 65,
  11005. "call_bid_price": 131.25,
  11006. "call_bid_size": 61,
  11007. "call_open_interest": null,
  11008. "call_volume": null,
  11009. "cbiv": null,
  11010. "cmiv": 0.0,
  11011. "final_call_value": 130.96272862921256,
  11012. "final_delta": 0.9999999999999979,
  11013. "final_driftless_theta": 6.149841123099372e-05,
  11014. "final_gamma": -1.913039478950134e-15,
  11015. "final_iv": 0.3740828085752553,
  11016. "final_phi": -0.18295190358230684,
  11017. "final_put_value": 3.3433582697988154e-31,
  11018. "final_rho": 0.05786997286753788,
  11019. "final_theta": -0.006573019692311733,
  11020. "final_vega": 1.1366173861059167e-11,
  11021. "init_call_delta": 0.9999999999999872,
  11022. "init_call_value": 130.96272862921148,
  11023. "init_put_delta": 0.9991456711181701,
  11024. "init_put_value": 0.020000000429213113,
  11025. "is_call": true,
  11026. "orig_call_value": 130.96272862921225,
  11027. "orig_iv": 0.43461507050757475,
  11028. "orig_put_value": 8.078871136757725e-21,
  11029. "paiv": 1.2813173262578763,
  11030. "pbiv": null,
  11031. "pmiv": 1.2813173262578763,
  11032. "put_ask_price": 0.02,
  11033. "put_ask_size": 240,
  11034. "put_bid_price": null,
  11035. "put_bid_size": null,
  11036. "put_open_interest": null,
  11037. "put_volume": null,
  11038. "residual_rate": -0.020338579470824486,
  11039. "residual_rate_data": null,
  11040. "residual_vol_data": null,
  11041. "source": "OPRA_AAPL_1817H60_AAPL",
  11042. "strike": 60.0,
  11043. "timestamp": null
  11044. },
  11045. "65.0": {
  11046. "_init_delta": null,
  11047. "_init_iv": null,
  11048. "alert": null,
  11049. "bid_ask_width": null,
  11050. "caiv": null,
  11051. "call_ask_price": 126.95,
  11052. "call_ask_size": 89,
  11053. "call_bid_price": 126.25,
  11054. "call_bid_size": 67,
  11055. "call_open_interest": 1,
  11056. "call_volume": 1,
  11057. "cbiv": null,
  11058. "cmiv": 0.0,
  11059. "final_call_value": 125.98194225181355,
  11060. "final_delta": 0.9999999999999996,
  11061. "final_driftless_theta": 6.147742655309091e-05,
  11062. "final_gamma": -7.94819598660091e-16,
  11063. "final_iv": 0.3740828085752553,
  11064. "final_phi": -0.18295190329808975,
  11065. "final_put_value": 1.5014077171610201e-25,
  11066. "final_rho": 0.06264758560861378,
  11067. "final_theta": -0.00712077133335158,
  11068. "final_vega": 1.1176737630041514e-11,
  11069. "init_call_delta": 0.9999999999999952,
  11070. "init_call_value": 125.9819422518125,
  11071. "init_put_delta": 0.9990829246570704,
  11072. "init_put_value": 0.020000000330007418,
  11073. "is_call": true,
  11074. "orig_call_value": 125.98194225181254,
  11075. "orig_iv": 0.4346150705075979,
  11076. "orig_put_value": 1.008511638804969e-17,
  11077. "paiv": 1.196462378652907,
  11078. "pbiv": null,
  11079. "pmiv": 1.196462378652907,
  11080. "put_ask_price": 0.02,
  11081. "put_ask_size": 245,
  11082. "put_bid_price": null,
  11083. "put_bid_size": null,
  11084. "put_open_interest": null,
  11085. "put_volume": null,
  11086. "residual_rate": -0.020338579470824486,
  11087. "residual_rate_data": null,
  11088. "residual_vol_data": null,
  11089. "source": "OPRA_AAPL_1817H65_AAPL",
  11090. "strike": 65.0,
  11091. "timestamp": null
  11092. },
  11093. "70.0": {
  11094. "_init_delta": null,
  11095. "_init_iv": null,
  11096. "alert": null,
  11097. "bid_ask_width": null,
  11098. "caiv": null,
  11099. "call_ask_price": 121.9,
  11100. "call_ask_size": 23,
  11101. "call_bid_price": 121.3,
  11102. "call_bid_size": 53,
  11103. "call_open_interest": 359,
  11104. "call_volume": 32,
  11105. "cbiv": null,
  11106. "cmiv": 0.0,
  11107. "final_call_value": 121.00115587441462,
  11108. "final_delta": 0.9999999999999994,
  11109. "final_driftless_theta": 6.14564438658332e-05,
  11110. "final_gamma": -2.2438393481805865e-15,
  11111. "final_iv": 0.3740828085752553,
  11112. "final_phi": -0.18295190386652393,
  11113. "final_put_value": 2.6203305639475442e-21,
  11114. "final_rho": 0.06742519836696159,
  11115. "final_theta": -0.007668522974380925,
  11116. "final_vega": 9.850684012917945e-12,
  11117. "init_call_delta": 0.9999999999999872,
  11118. "init_call_value": 121.00115587441358,
  11119. "init_put_delta": 0.999016584990119,
  11120. "init_put_value": 0.02000690262716174,
  11121. "is_call": true,
  11122. "orig_call_value": 121.00115587441364,
  11123. "orig_iv": 0.43461507050759635,
  11124. "orig_put_value": 2.8927609492493333e-15,
  11125. "paiv": 1.118149000305158,
  11126. "pbiv": null,
  11127. "pmiv": 1.118149000305158,
  11128. "put_ask_price": 0.02,
  11129. "put_ask_size": 293,
  11130. "put_bid_price": null,
  11131. "put_bid_size": null,
  11132. "put_open_interest": null,
  11133. "put_volume": null,
  11134. "residual_rate": -0.020338579470824486,
  11135. "residual_rate_data": null,
  11136. "residual_vol_data": null,
  11137. "source": "OPRA_AAPL_1817H70_AAPL",
  11138. "strike": 70.0,
  11139. "timestamp": null
  11140. },
  11141. "75.0": {
  11142. "_init_delta": null,
  11143. "_init_iv": null,
  11144. "alert": null,
  11145. "bid_ask_width": null,
  11146. "caiv": null,
  11147. "call_ask_price": 116.95,
  11148. "call_ask_size": 79,
  11149. "call_bid_price": 116.3,
  11150. "call_bid_size": 45,
  11151. "call_open_interest": null,
  11152. "call_volume": null,
  11153. "cbiv": null,
  11154. "cmiv": 0.0,
  11155. "final_call_value": 116.02036949701561,
  11156. "final_delta": 0.9999999999999979,
  11157. "final_driftless_theta": 6.143545979268256e-05,
  11158. "final_gamma": -1.1722754558397503e-15,
  11159. "final_iv": 0.3740828085752553,
  11160. "final_phi": -0.18295190272965556,
  11161. "final_put_value": 3.928543548882512e-18,
  11162. "final_rho": 0.07220281111321906,
  11163. "final_theta": -0.008216274615410064,
  11164. "final_vega": 1.0040120243935598e-11,
  11165. "init_call_delta": 0.9999999999999952,
  11166. "init_call_value": 116.02036949701467,
  11167. "init_put_delta": 0.9989468261801765,
  11168. "init_put_value": 0.020000053274455542,
  11169. "is_call": true,
  11170. "orig_call_value": 116.02036949701572,
  11171. "orig_iv": 0.43461507050757475,
  11172. "orig_put_value": 3.7771671126533817e-13,
  11173. "paiv": 1.0443056360032632,
  11174. "pbiv": null,
  11175. "pmiv": 1.0443056360032632,
  11176. "put_ask_price": 0.02,
  11177. "put_ask_size": 247,
  11178. "put_bid_price": null,
  11179. "put_bid_size": null,
  11180. "put_open_interest": null,
  11181. "put_volume": null,
  11182. "residual_rate": -0.020338579470824486,
  11183. "residual_rate_data": null,
  11184. "residual_vol_data": null,
  11185. "source": "OPRA_AAPL_1817H75_AAPL",
  11186. "strike": 75.0,
  11187. "timestamp": null
  11188. },
  11189. "80.0": {
  11190. "_init_delta": null,
  11191. "_init_iv": null,
  11192. "alert": null,
  11193. "bid_ask_width": null,
  11194. "caiv": null,
  11195. "call_ask_price": 111.85,
  11196. "call_ask_size": 51,
  11197. "call_bid_price": 111.3,
  11198. "call_bid_size": 56,
  11199. "call_open_interest": 70,
  11200. "call_volume": 30,
  11201. "cbiv": null,
  11202. "cmiv": 0.0,
  11203. "final_call_value": 111.03958311961667,
  11204. "final_delta": 0.9999999999999979,
  11205. "final_driftless_theta": 6.141447552110679e-05,
  11206. "final_gamma": -1.882498035647049e-15,
  11207. "final_iv": 0.3740828085752553,
  11208. "final_phi": -0.18295190272965556,
  11209. "final_put_value": 1.4519599806419281e-15,
  11210. "final_rho": 0.07698042385774934,
  11211. "final_theta": -0.008764026256439612,
  11212. "final_vega": 9.661247781900293e-12,
  11213. "init_call_delta": 0.9999999999999952,
  11214. "init_call_value": 111.03958311961574,
  11215. "init_put_delta": 0.9988720658369699,
  11216. "init_put_value": 0.020000050964295742,
  11217. "is_call": true,
  11218. "orig_call_value": 111.03958311963666,
  11219. "orig_iv": 0.43461507050757475,
  11220. "orig_put_value": 2.032273742899474e-11,
  11221. "paiv": 0.9753518956850042,
  11222. "pbiv": null,
  11223. "pmiv": 0.9753518956850042,
  11224. "put_ask_price": 0.02,
  11225. "put_ask_size": 283,
  11226. "put_bid_price": null,
  11227. "put_bid_size": null,
  11228. "put_open_interest": null,
  11229. "put_volume": null,
  11230. "residual_rate": -0.020338579470824486,
  11231. "residual_rate_data": null,
  11232. "residual_vol_data": null,
  11233. "source": "OPRA_AAPL_1817H80_AAPL",
  11234. "strike": 80.0,
  11235. "timestamp": null
  11236. },
  11237. "85.0": {
  11238. "_init_delta": null,
  11239. "_init_iv": null,
  11240. "alert": null,
  11241. "bid_ask_width": null,
  11242. "caiv": null,
  11243. "call_ask_price": 106.85,
  11244. "call_ask_size": 21,
  11245. "call_bid_price": 106.3,
  11246. "call_bid_size": 66,
  11247. "call_open_interest": 219,
  11248. "call_volume": 219,
  11249. "cbiv": null,
  11250. "cmiv": 0.0,
  11251. "final_call_value": 106.05879674221798,
  11252. "final_delta": 0.9999999999999208,
  11253. "final_driftless_theta": 6.13934914621962e-05,
  11254. "final_gamma": 2.3966109689987595e-14,
  11255. "final_iv": 0.3740828085752553,
  11256. "final_phi": -0.18295190329808975,
  11257. "final_put_value": 2.423668731421693e-13,
  11258. "final_rho": 0.08175803660573401,
  11259. "final_theta": -0.009311777897652524,
  11260. "final_vega": 9.850684012917945e-12,
  11261. "init_call_delta": 0.9999999999999952,
  11262. "init_call_value": 106.05879674221677,
  11263. "init_put_delta": 0.9987919851616344,
  11264. "init_put_value": 0.020000001788139116,
  11265. "is_call": true,
  11266. "orig_call_value": 106.05879674287736,
  11267. "orig_iv": 0.43461507050650455,
  11268. "orig_put_value": 6.610889359231532e-10,
  11269. "paiv": 0.9106869478819996,
  11270. "pbiv": null,
  11271. "pmiv": 0.9106869478819996,
  11272. "put_ask_price": 0.02,
  11273. "put_ask_size": 299,
  11274. "put_bid_price": null,
  11275. "put_bid_size": null,
  11276. "put_open_interest": null,
  11277. "put_volume": null,
  11278. "residual_rate": -0.020338579470824486,
  11279. "residual_rate_data": null,
  11280. "residual_vol_data": null,
  11281. "source": "OPRA_AAPL_1817H85_AAPL",
  11282. "strike": 85.0,
  11283. "timestamp": null
  11284. },
  11285. "90.0": {
  11286. "_init_delta": null,
  11287. "_init_iv": null,
  11288. "alert": null,
  11289. "bid_ask_width": null,
  11290. "caiv": null,
  11291. "call_ask_price": 101.75,
  11292. "call_ask_size": 2,
  11293. "call_bid_price": 101.55,
  11294. "call_bid_size": 20,
  11295. "call_open_interest": 17,
  11296. "call_volume": 5,
  11297. "cbiv": null,
  11298. "cmiv": 0.0,
  11299. "final_call_value": 101.07801036483247,
  11300. "final_delta": 0.9999999999958589,
  11301. "final_driftless_theta": 6.137249863068288e-05,
  11302. "final_gamma": 1.256386519343295e-12,
  11303. "final_iv": 0.3740828085752553,
  11304. "final_phi": -0.18295190301387265,
  11305. "final_put_value": 1.372127135516537e-11,
  11306. "final_rho": 0.0865356493502643,
  11307. "final_theta": -0.009859529547242011,
  11308. "final_vega": 3.334077665910689e-11,
  11309. "init_call_delta": 0.9999999999999932,
  11310. "init_call_value": 101.07801036481787,
  11311. "init_put_delta": 0.9987057701871527,
  11312. "init_put_value": 0.020000001079135816,
  11313. "is_call": true,
  11314. "orig_call_value": 101.07801037809584,
  11315. "orig_iv": 0.4346150704500843,
  11316. "orig_put_value": 1.3297623024756085e-08,
  11317. "paiv": 0.8498155960787712,
  11318. "pbiv": null,
  11319. "pmiv": 0.8498155960787712,
  11320. "put_ask_price": 0.02,
  11321. "put_ask_size": 261,
  11322. "put_bid_price": null,
  11323. "put_bid_size": null,
  11324. "put_open_interest": null,
  11325. "put_volume": null,
  11326. "residual_rate": -0.020338579470824486,
  11327. "residual_rate_data": null,
  11328. "residual_vol_data": null,
  11329. "source": "OPRA_AAPL_1817H90_AAPL",
  11330. "strike": 90.0,
  11331. "timestamp": null
  11332. },
  11333. "95.0": {
  11334. "_init_delta": null,
  11335. "_init_iv": null,
  11336. "alert": null,
  11337. "bid_ask_width": null,
  11338. "caiv": null,
  11339. "call_ask_price": 96.95,
  11340. "call_ask_size": 26,
  11341. "call_bid_price": 96.3,
  11342. "call_bid_size": 75,
  11343. "call_open_interest": 5,
  11344. "call_volume": 5,
  11345. "cbiv": null,
  11346. "cmiv": 0.0,
  11347. "final_call_value": 96.09722398793707,
  11348. "final_delta": 0.9999999998542218,
  11349. "final_driftless_theta": 6.135123396697385e-05,
  11350. "final_gamma": 4.1232366830392734e-11,
  11351. "final_iv": 0.3740828085752553,
  11352. "final_phi": -0.182951902587547,
  11353. "final_put_value": 5.184762751945442e-10,
  11354. "final_rho": 0.09131326206888665,
  11355. "final_theta": -0.010407281465693472,
  11356. "final_vega": 7.937378079639651e-10,
  11357. "init_call_delta": 0.9999999999999912,
  11358. "init_call_value": 96.09722398741894,
  11359. "init_put_delta": 0.9986124817980475,
  11360. "init_put_value": 0.020000000495070128,
  11361. "is_call": true,
  11362. "orig_call_value": 96.09722416149663,
  11363. "orig_iv": 0.43461506848276404,
  11364. "orig_put_value": 1.7436052547359783e-07,
  11365. "paiv": 0.7923237644570074,
  11366. "pbiv": null,
  11367. "pmiv": 0.7923237644570074,
  11368. "put_ask_price": 0.02,
  11369. "put_ask_size": 253,
  11370. "put_bid_price": null,
  11371. "put_bid_size": null,
  11372. "put_open_interest": null,
  11373. "put_volume": null,
  11374. "residual_rate": -0.020338579470824486,
  11375. "residual_rate_data": null,
  11376. "residual_vol_data": null,
  11377. "source": "OPRA_AAPL_1817H95_AAPL",
  11378. "strike": 95.0,
  11379. "timestamp": null
  11380. },
  11381. "100.0": {
  11382. "_init_delta": null,
  11383. "_init_iv": null,
  11384. "alert": null,
  11385. "bid_ask_width": null,
  11386. "caiv": null,
  11387. "call_ask_price": 91.95,
  11388. "call_ask_size": 26,
  11389. "call_bid_price": 91.35,
  11390. "call_bid_size": 53,
  11391. "call_open_interest": 5,
  11392. "call_volume": 3,
  11393. "cbiv": null,
  11394. "cmiv": 0.0,
  11395. "final_call_value": 91.11643762230979,
  11396. "final_delta": 0.9999999967771003,
  11397. "final_driftless_theta": 6.132460110424953e-05,
  11398. "final_gamma": 8.464318635599845e-10,
  11399. "final_iv": 0.3740828085752553,
  11400. "final_phi": -0.18295190145067863,
  11401. "final_put_value": 1.2309854626281754e-08,
  11402. "final_rho": 0.09609087423998881,
  11403. "final_theta": -0.010955038689573354,
  11404. "final_vega": 1.3174721558584697e-08,
  11405. "init_call_delta": 0.9999999999998972,
  11406. "init_call_value": 91.11643761002024,
  11407. "init_put_delta": 0.9985110080363204,
  11408. "init_put_value": 0.020000000144976778,
  11409. "is_call": true,
  11410. "orig_call_value": 91.1164392289023,
  11411. "orig_iv": 0.43461502574194094,
  11412. "orig_put_value": 1.6220670071436872e-06,
  11413. "paiv": 0.7378626726387916,
  11414. "pbiv": null,
  11415. "pmiv": 0.7378626726387916,
  11416. "put_ask_price": 0.02,
  11417. "put_ask_size": 244,
  11418. "put_bid_price": null,
  11419. "put_bid_size": null,
  11420. "put_open_interest": 1161,
  11421. "put_volume": 3,
  11422. "residual_rate": -0.020338579470824486,
  11423. "residual_rate_data": null,
  11424. "residual_vol_data": null,
  11425. "source": "OPRA_AAPL_1817H100_AAPL",
  11426. "strike": 100.0,
  11427. "timestamp": null
  11428. },
  11429. "105.0": {
  11430. "_init_delta": null,
  11431. "_init_iv": null,
  11432. "alert": null,
  11433. "bid_ask_width": null,
  11434. "caiv": null,
  11435. "call_ask_price": 86.95,
  11436. "call_ask_size": 16,
  11437. "call_bid_price": 86.35,
  11438. "call_bid_size": 45,
  11439. "call_open_interest": null,
  11440. "call_volume": null,
  11441. "cbiv": null,
  11442. "cmiv": 0.0,
  11443. "final_call_value": 86.13565141283091,
  11444. "final_delta": 0.9999999559165093,
  11445. "final_driftless_theta": 6.123399011990946e-05,
  11446. "final_gamma": 1.077088082996094e-08,
  11447. "final_iv": 0.3740828085752553,
  11448. "final_phi": -0.18295189420314273,
  11449. "final_put_value": 1.805008384547242e-07,
  11450. "final_rho": 0.10086847931232701,
  11451. "final_theta": -0.011502859077735206,
  11452. "final_vega": 1.465414274834016e-07,
  11453. "init_call_delta": 0.9999999999930388,
  11454. "init_call_value": 86.13565123263962,
  11455. "init_put_delta": 0.9991075780639969,
  11456. "init_put_value": 0.010000024752140077,
  11457. "is_call": true,
  11458. "orig_call_value": 86.13566277456127,
  11459. "orig_iv": 0.43461445819358097,
  11460. "orig_put_value": 1.1560114316240404e-05,
  11461. "paiv": 0.6447059765005305,
  11462. "pbiv": null,
  11463. "pmiv": 0.6447059765005305,
  11464. "put_ask_price": 0.01,
  11465. "put_ask_size": 27,
  11466. "put_bid_price": null,
  11467. "put_bid_size": null,
  11468. "put_open_interest": 136,
  11469. "put_volume": 60,
  11470. "residual_rate": -0.020338579470824486,
  11471. "residual_rate_data": null,
  11472. "residual_vol_data": null,
  11473. "source": "OPRA_AAPL_1817H105_AAPL",
  11474. "strike": 105.0,
  11475. "timestamp": null
  11476. },
  11477. "110.0": {
  11478. "_init_delta": null,
  11479. "_init_iv": null,
  11480. "alert": null,
  11481. "bid_ask_width": 0.2129507619725166,
  11482. "caiv": 1.0371000765648555,
  11483. "call_ask_price": 81.95,
  11484. "call_ask_size": 2,
  11485. "call_bid_price": 81.35,
  11486. "call_bid_size": 67,
  11487. "call_open_interest": 10,
  11488. "call_volume": 10,
  11489. "cbiv": 0.8241493145923389,
  11490. "cmiv": 0.9306246955785972,
  11491. "final_call_value": 81.15486674112756,
  11492. "final_delta": 0.999999570293379,
  11493. "final_driftless_theta": 6.060463039516501e-05,
  11494. "final_gamma": 9.748746244794039e-08,
  11495. "final_iv": 0.3740828085752553,
  11496. "final_phi": -0.1829518235751948,
  11497. "final_put_value": 1.8891901877906012e-06,
  11498. "final_rho": 0.10564601955965108,
  11499. "final_theta": -0.012051210782756849,
  11500. "final_vega": 1.3117705041773005e-06,
  11501. "init_call_delta": 0.9807395084865496,
  11502. "init_call_value": 81.58653108795004,
  11503. "init_put_delta": 0.9982782476496094,
  11504. "init_put_value": 0.020000039150145907,
  11505. "is_call": true,
  11506. "orig_call_value": 81.15492989077292,
  11507. "orig_iv": 0.4346091019378432,
  11508. "orig_put_value": 6.51764816993839e-05,
  11509. "paiv": 0.6358793374655873,
  11510. "pbiv": null,
  11511. "pmiv": 0.6358793374655873,
  11512. "put_ask_price": 0.02,
  11513. "put_ask_size": 236,
  11514. "put_bid_price": null,
  11515. "put_bid_size": null,
  11516. "put_open_interest": 748,
  11517. "put_volume": 190,
  11518. "residual_rate": -0.020338579470824486,
  11519. "residual_rate_data": null,
  11520. "residual_vol_data": null,
  11521. "source": "OPRA_AAPL_1817H110_AAPL",
  11522. "strike": 110.0,
  11523. "timestamp": null
  11524. },
  11525. "115.0": {
  11526. "_init_delta": null,
  11527. "_init_iv": null,
  11528. "alert": null,
  11529. "bid_ask_width": 0.19440776171292729,
  11530. "caiv": 0.9479745418106806,
  11531. "call_ask_price": 76.9,
  11532. "call_ask_size": 21,
  11533. "call_bid_price": 76.35,
  11534. "call_bid_size": 62,
  11535. "call_open_interest": 162,
  11536. "call_volume": 78,
  11537. "cbiv": 0.7535667800977534,
  11538. "cmiv": 0.8507706609542169,
  11539. "final_call_value": 76.17409329459583,
  11540. "final_delta": 0.9999968602281749,
  11541. "final_driftless_theta": 5.663703343442374e-05,
  11542. "final_gamma": 6.600247806314379e-07,
  11543. "final_iv": 0.3740828085752553,
  11544. "final_phi": -0.18295132775847378,
  11545. "final_put_value": 1.4846901752583191e-05,
  11546. "final_rho": 0.1104231217838779,
  11547. "final_theta": -0.012602850507742477,
  11548. "final_vega": 9.550527230212481e-06,
  11549. "init_call_delta": 0.9806821219637408,
  11550. "init_call_value": 76.56666721795952,
  11551. "init_put_delta": 0.9981424552041646,
  11552. "init_put_value": 0.020000026553884904,
  11553. "is_call": true,
  11554. "orig_call_value": 76.17439256277167,
  11555. "orig_iv": 0.4345714594803181,
  11556. "orig_put_value": 0.0003146734294480424,
  11557. "paiv": 0.5878950464972419,
  11558. "pbiv": null,
  11559. "pmiv": 0.5878950464972419,
  11560. "put_ask_price": 0.02,
  11561. "put_ask_size": 257,
  11562. "put_bid_price": null,
  11563. "put_bid_size": null,
  11564. "put_open_interest": 225,
  11565. "put_volume": 10,
  11566. "residual_rate": -0.020338579470824486,
  11567. "residual_rate_data": null,
  11568. "residual_vol_data": null,
  11569. "source": "OPRA_AAPL_1817H115_AAPL",
  11570. "strike": 115.0,
  11571. "timestamp": null
  11572. },
  11573. "120.0": {
  11574. "_init_delta": null,
  11575. "_init_iv": null,
  11576. "alert": 20.703111133736172,
  11577. "bid_ask_width": 0.05551298710798458,
  11578. "caiv": 0.8872395583729695,
  11579. "call_ask_price": 71.95,
  11580. "call_ask_size": 2,
  11581. "call_bid_price": 71.35,
  11582. "call_bid_size": 76,
  11583. "call_open_interest": 20,
  11584. "call_volume": 1,
  11585. "cbiv": 0.6860420933300477,
  11586. "cmiv": 0.7866408258515086,
  11587. "final_call_value": 71.19338124951685,
  11588. "final_delta": 0.9999824246796927,
  11589. "final_driftless_theta": 3.7236869437044584e-05,
  11590. "final_gamma": 3.42222197425082e-06,
  11591. "final_iv": 0.3740828085752553,
  11592. "final_phi": -0.1829486865290164,
  11593. "final_put_value": 8.937733531357311e-05,
  11594. "final_rho": 0.11519800795190425,
  11595. "final_theta": -0.013169668739424783,
  11596. "final_vega": 5.707921774148897e-05,
  11597. "init_call_delta": 0.979439460953151,
  11598. "init_call_value": 71.57978311514414,
  11599. "init_put_delta": 0.9981641180081189,
  11600. "init_put_value": 0.017948549427840427,
  11601. "is_call": true,
  11602. "orig_call_value": 71.19449457515331,
  11603. "orig_iv": 0.4343709515664258,
  11604. "orig_put_value": 0.0012048080941383815,
  11605. "paiv": 0.5645161296680498,
  11606. "pbiv": 0.5090031425600652,
  11607. "pmiv": 0.5367596361140574,
  11608. "put_ask_price": 0.03,
  11609. "put_ask_size": 268,
  11610. "put_bid_price": 0.01,
  11611. "put_bid_size": 9,
  11612. "put_open_interest": 565,
  11613. "put_volume": 5,
  11614. "residual_rate": -0.020338579470824486,
  11615. "residual_rate_data": null,
  11616. "residual_vol_data": null,
  11617. "source": "OPRA_AAPL_1817H120_AAPL",
  11618. "strike": 120.0,
  11619. "timestamp": null
  11620. },
  11621. "125.0": {
  11622. "_init_delta": null,
  11623. "_init_iv": null,
  11624. "alert": 19.024715936394593,
  11625. "bid_ask_width": 0.020979908124218682,
  11626. "caiv": 0.8163595410158024,
  11627. "call_ask_price": 66.95,
  11628. "call_ask_size": 2,
  11629. "call_bid_price": 66.4,
  11630. "call_bid_size": 48,
  11631. "call_open_interest": 11,
  11632. "call_volume": 1,
  11633. "cbiv": 0.6489951482377156,
  11634. "cmiv": 0.732677344626759,
  11635. "final_call_value": 66.21294898853708,
  11636. "final_delta": 0.9999189575863903,
  11637. "final_driftless_theta": -4.090305982334967e-05,
  11638. "final_gamma": 1.4557064686811166e-05,
  11639. "final_iv": 0.3740828085752553,
  11640. "final_phi": -0.18293707498173717,
  11641. "final_put_value": 0.00044424192659883483,
  11642. "final_rho": 0.11996362528631062,
  11643. "final_theta": -0.013794164108526966,
  11644. "final_vega": 0.0001966602778764564,
  11645. "init_call_delta": 0.9769105832944563,
  11646. "init_call_value": 66.62102761059208,
  11647. "init_put_delta": 0.997423899398128,
  11648. "init_put_value": 0.024467931983979233,
  11649. "is_call": true,
  11650. "orig_call_value": 66.21649131773354,
  11651. "orig_iv": 0.4334894017940336,
  11652. "orig_put_value": 0.003993634379470351,
  11653. "paiv": 0.519045098454736,
  11654. "pbiv": 0.4980651903305173,
  11655. "pmiv": 0.5085551443926266,
  11656. "put_ask_price": 0.03,
  11657. "put_ask_size": 180,
  11658. "put_bid_price": 0.02,
  11659. "put_bid_size": 15,
  11660. "put_open_interest": 494,
  11661. "put_volume": 5,
  11662. "residual_rate": -0.020338579470824486,
  11663. "residual_rate_data": null,
  11664. "residual_vol_data": null,
  11665. "source": "OPRA_AAPL_1817H125_AAPL",
  11666. "strike": 125.0,
  11667. "timestamp": null
  11668. },
  11669. "130.0": {
  11670. "_init_delta": null,
  11671. "_init_iv": null,
  11672. "alert": 12.555770946786675,
  11673. "bid_ask_width": 0.033687601781580534,
  11674. "caiv": 0.727426576547002,
  11675. "call_ask_price": 61.85,
  11676. "call_ask_size": 21,
  11677. "call_bid_price": 61.4,
  11678. "call_bid_size": 60,
  11679. "call_open_interest": 309,
  11680. "call_volume": 1,
  11681. "cbiv": 0.5863803200598816,
  11682. "cmiv": 0.6569034483034418,
  11683. "final_call_value": 61.23354252524276,
  11684. "final_delta": 0.99969130227459,
  11685. "final_driftless_theta": -0.00029677564170350564,
  11686. "final_gamma": 5.1025584081015657e-05,
  11687. "final_iv": 0.3740828085752553,
  11688. "final_phi": -0.18289542467186948,
  11689. "final_put_value": 0.0018269563660132434,
  11690. "final_rho": 0.12469813089996011,
  11691. "final_theta": -0.014592825318924042,
  11692. "final_vega": 0.0005946688980424119,
  11693. "init_call_delta": 0.9776256424855755,
  11694. "init_call_value": 61.5819415073898,
  11695. "init_put_delta": 0.9968134610568482,
  11696. "init_put_value": 0.028565770599465076,
  11697. "is_call": true,
  11698. "orig_call_value": 61.242848185027896,
  11699. "orig_iv": 0.43168131785947816,
  11700. "orig_put_value": 0.011154685244974627,
  11701. "paiv": 0.4895952529437441,
  11702. "pbiv": 0.4559076511621636,
  11703. "pmiv": 0.4727514520529539,
  11704. "put_ask_price": 0.04,
  11705. "put_ask_size": 309,
  11706. "put_bid_price": 0.02,
  11707. "put_bid_size": 162,
  11708. "put_open_interest": 712,
  11709. "put_volume": 13,
  11710. "residual_rate": -0.020338579470824486,
  11711. "residual_rate_data": null,
  11712. "residual_vol_data": null,
  11713. "source": "OPRA_AAPL_1817H130_AAPL",
  11714. "strike": 130.0,
  11715. "timestamp": null
  11716. },
  11717. "135.0": {
  11718. "_init_delta": null,
  11719. "_init_iv": null,
  11720. "alert": 8.92325166914133,
  11721. "bid_ask_width": 0.03508719029834195,
  11722. "caiv": 0.7107665543350166,
  11723. "call_ask_price": 57.1,
  11724. "call_ask_size": 67,
  11725. "call_bid_price": 56.45,
  11726. "call_bid_size": 21,
  11727. "call_open_interest": 34,
  11728. "call_volume": 21,
  11729. "cbiv": 0.5489809111894337,
  11730. "cmiv": 0.6298737327622251,
  11731. "final_call_value": 56.25737302998381,
  11732. "final_delta": 0.9989941851801318,
  11733. "final_driftless_theta": -0.0010065947197737477,
  11734. "final_gamma": 0.00015219482063080303,
  11735. "final_iv": 0.3740828085752553,
  11736. "final_phi": -0.18276788551929712,
  11737. "final_put_value": 0.006457605767251019,
  11738. "final_rho": 0.12934317200505543,
  11739. "final_theta": -0.015835176343639488,
  11740. "final_vega": 0.00223756796793391,
  11741. "init_call_delta": 0.970546944964189,
  11742. "init_call_value": 56.70932893447052,
  11743. "init_put_delta": 0.9951488139237187,
  11744. "init_put_value": 0.042934016330418,
  11745. "is_call": true,
  11746. "orig_call_value": 56.27850387441696,
  11747. "orig_iv": 0.42888729330742176,
  11748. "orig_put_value": 0.02764514056890316,
  11749. "paiv": 0.46732203639366027,
  11750. "pbiv": 0.4322348460953183,
  11751. "pmiv": 0.4497784412444893,
  11752. "put_ask_price": 0.06,
  11753. "put_ask_size": 170,
  11754. "put_bid_price": 0.03,
  11755. "put_bid_size": 100,
  11756. "put_open_interest": 575,
  11757. "put_volume": 34,
  11758. "residual_rate": -0.020338579470824486,
  11759. "residual_rate_data": null,
  11760. "residual_vol_data": null,
  11761. "source": "OPRA_AAPL_1817H135_AAPL",
  11762. "strike": 135.0,
  11763. "timestamp": null
  11764. },
  11765. "140.0": {
  11766. "_init_delta": null,
  11767. "_init_iv": null,
  11768. "alert": 7.513477886718897,
  11769. "bid_ask_width": 0.01578938689700421,
  11770. "caiv": 0.6460064985266418,
  11771. "call_ask_price": 52.1,
  11772. "call_ask_size": 47,
  11773. "call_bid_price": 51.65,
  11774. "call_bid_size": 2,
  11775. "call_open_interest": 226,
  11776. "call_volume": 2,
  11777. "cbiv": 0.5550898741829301,
  11778. "cmiv": 0.6005481863547859,
  11779. "final_call_value": 51.28958238284025,
  11780. "final_delta": 0.9971994621037689,
  11781. "final_driftless_theta": -0.0026568938226622764,
  11782. "final_gamma": 0.00038741492375295015,
  11783. "final_iv": 0.3740828085752553,
  11784. "final_phi": -0.18243953689989212,
  11785. "final_put_value": 0.01949018905693284,
  11786. "final_rho": 0.13377868627529688,
  11787. "final_theta": -0.017993986134649424,
  11788. "final_vega": 0.005451235845834781,
  11789. "init_call_delta": 0.9621555352274255,
  11790. "init_call_value": 51.85098381767385,
  11791. "init_put_delta": 0.9921861660935948,
  11792. "init_put_value": 0.06936277753776819,
  11793. "is_call": true,
  11794. "orig_call_value": 51.3315837814639,
  11795. "orig_iv": 0.42438876965763367,
  11796. "orig_put_value": 0.06158865685511614,
  11797. "paiv": 0.438836862633405,
  11798. "pbiv": 0.4230474757364008,
  11799. "pmiv": 0.4309421691849029,
  11800. "put_ask_price": 0.08,
  11801. "put_ask_size": 161,
  11802. "put_bid_price": 0.06,
  11803. "put_bid_size": 36,
  11804. "put_open_interest": 2981,
  11805. "put_volume": 175,
  11806. "residual_rate": -0.020338579470824486,
  11807. "residual_rate_data": null,
  11808. "residual_vol_data": null,
  11809. "source": "OPRA_AAPL_1817H140_AAPL",
  11810. "strike": 140.0,
  11811. "timestamp": null
  11812. },
  11813. "145.0": {
  11814. "_init_delta": null,
  11815. "_init_iv": null,
  11816. "alert": 3.19867406480113,
  11817. "bid_ask_width": 0.0065191654864954485,
  11818. "caiv": 0.5918834242576975,
  11819. "call_ask_price": 47.15,
  11820. "call_ask_size": 64,
  11821. "call_bid_price": 46.75,
  11822. "call_bid_size": 11,
  11823. "call_open_interest": 277,
  11824. "call_volume": 2,
  11825. "cbiv": 0.5202709453538962,
  11826. "cmiv": 0.5560771848057968,
  11827. "final_call_value": 46.34128888140439,
  11828. "final_delta": 0.9931182089805132,
  11829. "final_driftless_theta": -0.006005341084862242,
  11830. "final_gamma": 0.0008660136503279589,
  11831. "final_iv": 0.3737935365342069,
  11832. "final_phi": -0.18169285930014212,
  11833. "final_put_value": 0.052079857301448526,
  11834. "final_rho": 0.13777563268034243,
  11835. "final_theta": -0.02180066435790173,
  11836. "final_vega": 0.0119352770157838,
  11837. "init_call_delta": 0.9554766245085036,
  11838. "init_call_value": 46.93495102167716,
  11839. "init_put_delta": 0.989883730178664,
  11840. "init_put_value": 0.08497266406891031,
  11841. "is_call": true,
  11842. "orig_call_value": 46.41063433327577,
  11843. "orig_iv": 0.4177237601161425,
  11844. "orig_put_value": 0.12157910568186393,
  11845. "paiv": 0.4011581764203577,
  11846. "pbiv": 0.3946390109338623,
  11847. "pmiv": 0.39789859367711,
  11848. "put_ask_price": 0.09,
  11849. "put_ask_size": 54,
  11850. "put_bid_price": 0.08,
  11851. "put_bid_size": 47,
  11852. "put_open_interest": 3474,
  11853. "put_volume": 37,
  11854. "residual_rate": -0.020338579470824486,
  11855. "residual_rate_data": null,
  11856. "residual_vol_data": null,
  11857. "source": "OPRA_AAPL_1817H145_AAPL",
  11858. "strike": 145.0,
  11859. "timestamp": null
  11860. },
  11861. "150.0": {
  11862. "_init_delta": null,
  11863. "_init_iv": null,
  11864. "alert": null,
  11865. "bid_ask_width": 0.004657189651559368,
  11866. "caiv": 0.49884084056409983,
  11867. "call_ask_price": 41.95,
  11868. "call_ask_size": 68,
  11869. "call_bid_price": 41.75,
  11870. "call_bid_size": 45,
  11871. "call_open_interest": 1428,
  11872. "call_volume": 41,
  11873. "cbiv": 0.46274390783048497,
  11874. "cmiv": 0.48079237419729237,
  11875. "final_call_value": 41.412462119938915,
  11876. "final_delta": 0.9868221494334967,
  11877. "final_driftless_theta": -0.010390186300016695,
  11878. "final_gamma": 0.0015689319584439125,
  11879. "final_iv": 0.36451070125924523,
  11880. "final_phi": -0.18054098340769542,
  11881. "final_put_value": 0.10419270816749761,
  11882. "final_rho": 0.1413481417623348,
  11883. "final_theta": -0.026595080806721728,
  11884. "final_vega": 0.019246160779148598,
  11885. "init_call_delta": 0.9567669349310035,
  11886. "init_call_value": 41.84296967163645,
  11887. "init_put_delta": 0.9858375236376935,
  11888. "init_put_value": 0.11452541996501882,
  11889. "is_call": true,
  11890. "orig_call_value": 41.533042974048236,
  11891. "orig_iv": 0.41025726347458724,
  11892. "orig_put_value": 0.22516706661497685,
  11893. "paiv": 0.3721767530444548,
  11894. "pbiv": 0.36751956339289543,
  11895. "pmiv": 0.3698481582186751,
  11896. "put_ask_price": 0.12,
  11897. "put_ask_size": 42,
  11898. "put_bid_price": 0.11,
  11899. "put_bid_size": 67,
  11900. "put_open_interest": 4328,
  11901. "put_volume": 2,
  11902. "residual_rate": -0.020338579470824486,
  11903. "residual_rate_data": null,
  11904. "residual_vol_data": null,
  11905. "source": "OPRA_AAPL_1817H150_AAPL",
  11906. "strike": 150.0,
  11907. "timestamp": null
  11908. },
  11909. "155.0": {
  11910. "_init_delta": null,
  11911. "_init_iv": null,
  11912. "alert": null,
  11913. "bid_ask_width": 0.003369210586915139,
  11914. "caiv": 0.4490484337763668,
  11915. "call_ask_price": 37,
  11916. "call_ask_size": 99,
  11917. "call_bid_price": 36.8,
  11918. "call_bid_size": 11,
  11919. "call_open_interest": 311,
  11920. "call_volume": 19,
  11921. "cbiv": 0.4165900862491051,
  11922. "cmiv": 0.43281926001273596,
  11923. "final_call_value": 36.51626056111941,
  11924. "final_delta": 0.9768783280575138,
  11925. "final_driftless_theta": -0.016294311225542382,
  11926. "final_gamma": 0.0026270449360737457,
  11927. "final_iv": 0.3523907552397338,
  11928. "final_phi": -0.1787217389903617,
  11929. "final_put_value": 0.1890943422418983,
  11930. "final_rho": 0.14422018752207477,
  11931. "final_theta": -0.0328284721659956,
  11932. "final_vega": 0.02973330422934968,
  11933. "init_call_delta": 0.9497065762478947,
  11934. "init_call_value": 36.89867591609511,
  11935. "init_put_delta": 0.9790887512776207,
  11936. "init_put_value": 0.16499759660668292,
  11937. "is_call": true,
  11938. "orig_call_value": 36.71981736050623,
  11939. "orig_iv": 0.4011867543561163,
  11940. "orig_put_value": 0.39328306809991287,
  11941. "paiv": 0.3459821744536048,
  11942. "pbiv": 0.34261296386668966,
  11943. "pmiv": 0.3442975691601472,
  11944. "put_ask_price": 0.17,
  11945. "put_ask_size": 54,
  11946. "put_bid_price": 0.16,
  11947. "put_bid_size": 25,
  11948. "put_open_interest": 10497,
  11949. "put_volume": 7,
  11950. "residual_rate": -0.020338579470824486,
  11951. "residual_rate_data": null,
  11952. "residual_vol_data": null,
  11953. "source": "OPRA_AAPL_1817H155_AAPL",
  11954. "strike": 155.0,
  11955. "timestamp": null
  11956. },
  11957. "160.0": {
  11958. "_init_delta": null,
  11959. "_init_iv": null,
  11960. "alert": -2.4811390582824164,
  11961. "bid_ask_width": 0.002282854108290988,
  11962. "caiv": 0.39840583027095045,
  11963. "call_ask_price": 32.05,
  11964. "call_ask_size": 39,
  11965. "call_bid_price": 31.85,
  11966. "call_bid_size": 80,
  11967. "call_open_interest": 893,
  11968. "call_volume": 35,
  11969. "cbiv": 0.3693892683542314,
  11970. "cmiv": 0.3838975493125909,
  11971. "final_call_value": 31.66989876253303,
  11972. "final_delta": 0.9615159344792866,
  11973. "final_driftless_theta": -0.023867782783019105,
  11974. "final_gamma": 0.00418096815822878,
  11975. "final_iv": 0.33786634134368737,
  11976. "final_phi": -0.1759111633248267,
  11977. "final_put_value": 0.3241582550393914,
  11978. "final_rho": 0.14604561763292706,
  11979. "final_theta": -0.04061122063370905,
  11980. "final_vega": 0.052286029277351105,
  11981. "init_call_delta": 0.9416862620727077,
  11982. "init_call_value": 31.944984770610876,
  11983. "init_put_delta": 0.9684013568275593,
  11984. "init_put_value": 0.24499877522632996,
  11985. "is_call": true,
  11986. "orig_call_value": 31.991484845209428,
  11987. "orig_iv": 0.39032764182586016,
  11988. "orig_put_value": 0.6466745675624251,
  11989. "paiv": 0.32169697876606357,
  11990. "pbiv": 0.3194141246577726,
  11991. "pmiv": 0.3205555517119181,
  11992. "put_ask_price": 0.25,
  11993. "put_ask_size": 79,
  11994. "put_bid_price": 0.24,
  11995. "put_bid_size": 21,
  11996. "put_open_interest": 10334,
  11997. "put_volume": 460,
  11998. "residual_rate": -0.020338579470824486,
  11999. "residual_rate_data": null,
  12000. "residual_vol_data": null,
  12001. "source": "OPRA_AAPL_1817H160_AAPL",
  12002. "strike": 160.0,
  12003. "timestamp": null
  12004. },
  12005. "165.0": {
  12006. "_init_delta": null,
  12007. "_init_iv": null,
  12008. "alert": -3.3560356038480044,
  12009. "bid_ask_width": 0.001609355465309048,
  12010. "caiv": 0.353381664731921,
  12011. "call_ask_price": 27.15,
  12012. "call_ask_size": 31,
  12013. "call_bid_price": 27,
  12014. "call_bid_size": 47,
  12015. "call_open_interest": 1558,
  12016. "call_volume": 35,
  12017. "cbiv": 0.33557917765739165,
  12018. "cmiv": 0.3444804211946563,
  12019. "final_call_value": 26.88911985137422,
  12020. "final_delta": 0.9389866073593695,
  12021. "final_driftless_theta": -0.03277522747073446,
  12022. "final_gamma": 0.006366861682583603,
  12023. "final_iv": 0.3207274941275266,
  12024. "final_phi": -0.1717893747610333,
  12025. "final_put_value": 0.5251229647454599,
  12026. "final_rho": 0.14649697588128924,
  12027. "final_theta": -0.04957041140530104,
  12028. "final_vega": 0.07277281038035033,
  12029. "init_call_delta": 0.9259163480531492,
  12030. "init_call_value": 27.07490709393438,
  12031. "init_put_delta": 0.951209335102713,
  12032. "init_put_value": 0.3749989938877551,
  12033. "is_call": true,
  12034. "orig_call_value": 27.377796834937367,
  12035. "orig_iv": 0.3778781931477686,
  12036. "orig_put_value": 1.0153235605116482,
  12037. "paiv": 0.2988565085731747,
  12038. "pbiv": 0.29724715310786565,
  12039. "pmiv": 0.29805183084052017,
  12040. "put_ask_price": 0.38,
  12041. "put_ask_size": 33,
  12042. "put_bid_price": 0.37,
  12043. "put_bid_size": 61,
  12044. "put_open_interest": 58283,
  12045. "put_volume": 70,
  12046. "residual_rate": -0.020338579470824486,
  12047. "residual_rate_data": null,
  12048. "residual_vol_data": null,
  12049. "source": "OPRA_AAPL_1817H165_AAPL",
  12050. "strike": 165.0,
  12051. "timestamp": null
  12052. },
  12053. "170.0": {
  12054. "_init_delta": null,
  12055. "_init_iv": null,
  12056. "alert": -2.7809053337809133,
  12057. "bid_ask_width": 0.0023525817649771574,
  12058. "caiv": 0.3158894909053875,
  12059. "call_ask_price": 22.35,
  12060. "call_ask_size": 90,
  12061. "call_bid_price": 22.2,
  12062. "call_bid_size": 223,
  12063. "call_open_interest": 3491,
  12064. "call_volume": 21,
  12065. "cbiv": 0.30141358376110444,
  12066. "cmiv": 0.30865153733324596,
  12067. "final_call_value": 22.182091284951387,
  12068. "final_delta": 0.9076737236661184,
  12069. "final_driftless_theta": -0.042014171964512056,
  12070. "final_gamma": 0.009351160439038676,
  12071. "final_iv": 0.29957183313645064,
  12072. "final_phi": -0.16606061659985016,
  12073. "final_put_value": 0.800485801944935,
  12074. "final_rho": 0.1452665459962171,
  12075. "final_theta": -0.058668292944611095,
  12076. "final_vega": 0.09720718222926973,
  12077. "init_call_delta": 0.9017290572644189,
  12078. "init_call_value": 22.270484793694234,
  12079. "init_put_delta": 0.9210059570655682,
  12080. "init_put_value": 0.6199934326811435,
  12081. "is_call": true,
  12082. "orig_call_value": 22.917804832523785,
  12083. "orig_iv": 0.36416601797848874,
  12084. "orig_put_value": 1.538689760013873,
  12085. "paiv": 0.2814489204017331,
  12086. "pbiv": 0.2790963386367559,
  12087. "pmiv": 0.2802726295192445,
  12088. "put_ask_price": 0.63,
  12089. "put_ask_size": 87,
  12090. "put_bid_price": 0.61,
  12091. "put_bid_size": 30,
  12092. "put_open_interest": 10708,
  12093. "put_volume": 666,
  12094. "residual_rate": -0.020338579470824486,
  12095. "residual_rate_data": null,
  12096. "residual_vol_data": null,
  12097. "source": "OPRA_AAPL_1817H170_AAPL",
  12098. "strike": 170.0,
  12099. "timestamp": null
  12100. },
  12101. "175.0": {
  12102. "_init_delta": null,
  12103. "_init_iv": null,
  12104. "alert": -1.8303537050458332,
  12105. "bid_ask_width": 0.00160465253333536,
  12106. "caiv": 0.2878985226598231,
  12107. "call_ask_price": 17.75,
  12108. "call_ask_size": 276,
  12109. "call_bid_price": 17.6,
  12110. "call_bid_size": 146,
  12111. "call_open_interest": 4799,
  12112. "call_volume": 64,
  12113. "cbiv": 0.2770265362083862,
  12114. "cmiv": 0.28246252943410466,
  12115. "final_call_value": 17.59706389915327,
  12116. "final_delta": 0.8624001693706128,
  12117. "final_driftless_theta": -0.051683785239776854,
  12118. "final_gamma": 0.013470986852303008,
  12119. "final_iv": 0.27679131908975213,
  12120. "final_phi": -0.15777772730984907,
  12121. "final_put_value": 1.199436672590047,
  12122. "final_rho": 0.14136039867252756,
  12123. "final_theta": -0.06789008494314154,
  12124. "final_vega": 0.12481955850592344,
  12125. "init_call_delta": 0.8577425088679195,
  12126. "init_call_value": 17.67486843402681,
  12127. "init_put_delta": 0.8725829091465566,
  12128. "init_put_value": 1.0399980190729778,
  12129. "is_call": true,
  12130. "orig_call_value": 18.649510780480515,
  12131. "orig_iv": 0.3485848996636269,
  12132. "orig_put_value": 2.255879164848401,
  12133. "paiv": 0.2648630667802379,
  12134. "pbiv": 0.26325841424690255,
  12135. "pmiv": 0.2640607405135702,
  12136. "put_ask_price": 1.05,
  12137. "put_ask_size": 79,
  12138. "put_bid_price": 1.03,
  12139. "put_bid_size": 149,
  12140. "put_open_interest": 50975,
  12141. "put_volume": 766,
  12142. "residual_rate": -0.020338579470824486,
  12143. "residual_rate_data": null,
  12144. "residual_vol_data": null,
  12145. "source": "OPRA_AAPL_1817H175_AAPL",
  12146. "strike": 175.0,
  12147. "timestamp": null
  12148. },
  12149. "180.0": {
  12150. "_init_delta": null,
  12151. "_init_iv": null,
  12152. "alert": null,
  12153. "bid_ask_width": 0.0011945885786346921,
  12154. "caiv": 0.26092230008664774,
  12155. "call_ask_price": 13.35,
  12156. "call_ask_size": 78,
  12157. "call_bid_price": 13.25,
  12158. "call_bid_size": 173,
  12159. "call_open_interest": 7578,
  12160. "call_volume": 375,
  12161. "cbiv": 0.2549435754339567,
  12162. "cmiv": 0.25793293776030224,
  12163. "final_call_value": 13.235952431219182,
  12164. "final_delta": 0.7945525967997596,
  12165. "final_driftless_theta": -0.06133024291298775,
  12166. "final_gamma": 0.01896302759431916,
  12167. "final_iv": 0.25410292309224514,
  12168. "final_phi": -0.14536487618954652,
  12169. "final_put_value": 1.8245045369221835,
  12170. "final_rho": 0.13308957891005363,
  12171. "final_theta": -0.07658833233170491,
  12172. "final_vega": 0.16708240621731285,
  12173. "init_call_delta": 0.7914432562066032,
  12174. "init_call_value": 13.299979619022524,
  12175. "init_put_delta": 0.7982843942613811,
  12176. "init_put_value": 1.7499980930369348,
  12177. "is_call": true,
  12178. "orig_call_value": 14.619924630190896,
  12179. "orig_iv": 0.33041580210283233,
  12180. "orig_put_value": 3.213529940062413,
  12181. "paiv": 0.2502533350459967,
  12182. "pbiv": 0.24905874646736204,
  12183. "pmiv": 0.24965604075667938,
  12184. "put_ask_price": 1.76,
  12185. "put_ask_size": 24,
  12186. "put_bid_price": 1.74,
  12187. "put_bid_size": 14,
  12188. "put_open_interest": 10156,
  12189. "put_volume": 1321,
  12190. "residual_rate": -0.020338579470824486,
  12191. "residual_rate_data": -0.028528916427255153,
  12192. "residual_vol_data": 0.2513784915026568,
  12193. "source": "OPRA_AAPL_1817H180_AAPL",
  12194. "strike": 180.0,
  12195. "timestamp": null
  12196. },
  12197. "185.0": {
  12198. "_init_delta": null,
  12199. "_init_iv": null,
  12200. "alert": null,
  12201. "bid_ask_width": 0.0009686258317259666,
  12202. "caiv": 0.24339377277479338,
  12203. "call_ask_price": 9.45,
  12204. "call_ask_size": 511,
  12205. "call_bid_price": 9.35,
  12206. "call_bid_size": 244,
  12207. "call_open_interest": 11565,
  12208. "call_volume": 664,
  12209. "cbiv": 0.23852975235414675,
  12210. "cmiv": 0.24096176256447005,
  12211. "final_call_value": 9.25288097154849,
  12212. "final_delta": 0.6948440449521703,
  12213. "final_driftless_theta": -0.06955590553347762,
  12214. "final_gamma": 0.02539912796347133,
  12215. "final_iv": 0.23380169341957954,
  12216. "final_phi": -0.12712299552575246,
  12217. "final_put_value": 2.8338086488165133,
  12218. "final_rho": 0.11861657221686028,
  12219. "final_theta": -0.08315473333238246,
  12220. "final_vega": 0.2053162130849222,
  12221. "init_call_delta": 0.6903570076100815,
  12222. "init_call_value": 9.39998919451035,
  12223. "init_put_delta": 0.6924929959014032,
  12224. "init_put_value": 2.9099994970469156,
  12225. "is_call": true,
  12226. "orig_call_value": 10.879573568916689,
  12227. "orig_iv": 0.30997911684742474,
  12228. "orig_put_value": 4.464790984903488,
  12229. "paiv": 0.2379803756732328,
  12230. "pbiv": 0.23701174984150683,
  12231. "pmiv": 0.2374960627573698,
  12232. "put_ask_price": 2.92,
  12233. "put_ask_size": 4,
  12234. "put_bid_price": 2.9,
  12235. "put_bid_size": 22,
  12236. "put_open_interest": 17642,
  12237. "put_volume": 1335,
  12238. "residual_rate": -0.020338579470824486,
  12239. "residual_rate_data": -0.024534253349463186,
  12240. "residual_vol_data": 0.23855102822834176,
  12241. "source": "OPRA_AAPL_1817H185_AAPL",
  12242. "strike": 185.0,
  12243. "timestamp": null
  12244. },
  12245. "190.0": {
  12246. "_init_delta": null,
  12247. "_init_iv": null,
  12248. "alert": null,
  12249. "bid_ask_width": 0.002134532073481049,
  12250. "caiv": 0.22644365736466643,
  12251. "call_ask_price": 6.1,
  12252. "call_ask_size": 2,
  12253. "call_bid_price": 6.05,
  12254. "call_bid_size": 423,
  12255. "call_open_interest": 23993,
  12256. "call_volume": 2112,
  12257. "cbiv": 0.22430912529118538,
  12258. "cmiv": 0.22537639132792592,
  12259. "final_call_value": 5.902909726818979,
  12260. "final_delta": 0.5585215870369287,
  12261. "final_driftless_theta": -0.07304692461042409,
  12262. "final_gamma": 0.030668404238545388,
  12263. "final_iv": 0.21802875115662249,
  12264. "final_phi": -0.10218253491345308,
  12265. "final_put_value": 4.488631406379124,
  12266. "final_rho": 0.09680872668024171,
  12267. "final_theta": -0.08414558628097879,
  12268. "final_vega": 0.23417920441456705,
  12269. "init_call_delta": 0.5575135016078443,
  12270. "init_call_value": 6.074999907169282,
  12271. "init_put_delta": 0.5572960176480459,
  12272. "init_put_value": 4.699998352788111,
  12273. "is_call": true,
  12274. "orig_call_value": 7.550895465813715,
  12275. "orig_iv": 0.28833321504863674,
  12276. "orig_put_value": 6.135804505740589,
  12277. "paiv": 0.22919372311797515,
  12278. "pbiv": 0.22492254364514586,
  12279. "pmiv": 0.2270581333815605,
  12280. "put_ask_price": 4.75,
  12281. "put_ask_size": 679,
  12282. "put_bid_price": 4.65,
  12283. "put_bid_size": 462,
  12284. "put_open_interest": 10421,
  12285. "put_volume": 358,
  12286. "residual_rate": -0.020338579470824486,
  12287. "residual_rate_data": -0.0179962353803814,
  12288. "residual_vol_data": 0.22634070368641962,
  12289. "source": "OPRA_AAPL_1817H190_AAPL",
  12290. "strike": 190.0,
  12291. "timestamp": null
  12292. },
  12293. "195.0": {
  12294. "_init_delta": null,
  12295. "_init_iv": null,
  12296. "alert": null,
  12297. "bid_ask_width": 0.0022122228500848495,
  12298. "caiv": 0.21657379797480883,
  12299. "call_ask_price": 3.6,
  12300. "call_ask_size": 535,
  12301. "call_bid_price": 3.5,
  12302. "call_bid_size": 419,
  12303. "call_open_interest": 18895,
  12304. "call_volume": 1078,
  12305. "cbiv": 0.21219907366010532,
  12306. "cmiv": 0.2143864358174571,
  12307. "final_call_value": 3.3847439802313444,
  12308. "final_delta": 0.4003670388896099,
  12309. "final_driftless_theta": -0.06795503678884528,
  12310. "final_gamma": 0.03159938296923106,
  12311. "final_iv": 0.2071610842121276,
  12312. "final_phi": -0.07324785804119216,
  12313. "final_put_value": 6.99763933817071,
  12314. "final_rho": 0.07020569419750085,
  12315. "final_theta": -0.07600378687537561,
  12316. "final_vega": 0.22887891336070879,
  12317. "init_call_delta": 0.4045023349677753,
  12318. "init_call_value": 3.5500092431544066,
  12319. "init_put_delta": 0.4060576874728744,
  12320. "init_put_value": 7.224996847263553,
  12321. "is_call": true,
  12322. "orig_call_value": 4.7836448643815235,
  12323. "orig_iv": 0.2676754981147754,
  12324. "orig_put_value": 8.382269622343303,
  12325. "paiv": 0.21833029763157377,
  12326. "pbiv": 0.21611807478148892,
  12327. "pmiv": 0.21722418620653133,
  12328. "put_ask_price": 7.25,
  12329. "put_ask_size": 14,
  12330. "put_bid_price": 7.2,
  12331. "put_bid_size": 46,
  12332. "put_open_interest": 2525,
  12333. "put_volume": 89,
  12334. "residual_rate": -0.020338579470824486,
  12335. "residual_rate_data": -0.0162892369000518,
  12336. "residual_vol_data": 0.21563878591269092,
  12337. "source": "OPRA_AAPL_1817H195_AAPL",
  12338. "strike": 195.0,
  12339. "timestamp": null
  12340. },
  12341. "200.0": {
  12342. "_init_delta": null,
  12343. "_init_iv": null,
  12344. "alert": null,
  12345. "bid_ask_width": 0.0005236776089053707,
  12346. "caiv": 0.20433567752616433,
  12347. "call_ask_price": 1.81,
  12348. "call_ask_size": 35,
  12349. "call_bid_price": 1.8,
  12350. "call_bid_size": 23,
  12351. "call_open_interest": 27252,
  12352. "call_volume": 1554,
  12353. "cbiv": 0.20381199991725896,
  12354. "cmiv": 0.20407383872171164,
  12355. "final_call_value": 1.7335990207930563,
  12356. "final_delta": 0.25124876585380773,
  12357. "final_driftless_theta": -0.054163383612288306,
  12358. "final_gamma": 0.02692929717450679,
  12359. "final_iv": 0.20033779148119904,
  12360. "final_phi": -0.04596639442189243,
  12361. "final_put_value": 10.409153671945866,
  12362. "final_rho": 0.044433374595819315,
  12363. "final_theta": -0.05925745940928636,
  12364. "final_vega": 0.19127456007721172,
  12365. "init_call_delta": 0.2555762349001236,
  12366. "init_call_value": 1.8050002611849063,
  12367. "init_put_delta": 0.26008649948230833,
  12368. "init_put_value": 10.549933921883701,
  12369. "is_call": true,
  12370. "orig_call_value": 2.7136403077686277,
  12371. "orig_iv": 0.24984603009394352,
  12372. "orig_put_value": 11.351053390464106,
  12373. "paiv": 0.21087243632900488,
  12374. "pbiv": 0.2053654279949523,
  12375. "pmiv": 0.20811893216197858,
  12376. "put_ask_price": 10.6,
  12377. "put_ask_size": 98,
  12378. "put_bid_price": 10.5,
  12379. "put_bid_size": 128,
  12380. "put_open_interest": 2253,
  12381. "put_volume": 182,
  12382. "residual_rate": -0.020338579470824486,
  12383. "residual_rate_data": -0.014970369322784515,
  12384. "residual_vol_data": 0.20534405547105233,
  12385. "source": "OPRA_AAPL_1817H200_AAPL",
  12386. "strike": 200.0,
  12387. "timestamp": null
  12388. },
  12389. "205.0": {
  12390. "_init_delta": null,
  12391. "_init_iv": null,
  12392. "alert": null,
  12393. "bid_ask_width": 0.0014684801579337992,
  12394. "caiv": 0.1983480062237484,
  12395. "call_ask_price": 0.82,
  12396. "call_ask_size": 37,
  12397. "call_bid_price": 0.8,
  12398. "call_bid_size": 92,
  12399. "call_open_interest": 44904,
  12400. "call_volume": 839,
  12401. "cbiv": 0.1968795260658146,
  12402. "cmiv": 0.1976137661447815,
  12403. "final_call_value": 0.7969808052061317,
  12404. "final_delta": 0.1378132379165389,
  12405. "final_driftless_theta": -0.03673407825893366,
  12406. "final_gamma": 0.018952728807860312,
  12407. "final_iv": 0.19665798585421132,
  12408. "final_phi": -0.025213162324622118,
  12409. "final_put_value": 14.583616256911798,
  12410. "final_rho": 0.024521644670732687,
  12411. "final_theta": -0.039545368595443886,
  12412. "final_vega": 0.13629096325731374,
  12413. "init_call_delta": 0.13909128133925636,
  12414. "init_call_value": 0.8100026357529683,
  12415. "init_put_delta": 0.13970395204608396,
  12416. "init_put_value": 14.599056307084325,
  12417. "is_call": true,
  12418. "orig_call_value": 1.3706121730410536,
  12419. "orig_iv": 0.23605903055381025,
  12420. "orig_put_value": 15.081812920102594,
  12421. "paiv": 0.20265593425808587,
  12422. "pbiv": 0.1934948585859724,
  12423. "pmiv": 0.19807539642202915,
  12424. "put_ask_price": 14.65,
  12425. "put_ask_size": 69,
  12426. "put_bid_price": 14.55,
  12427. "put_bid_size": 85,
  12428. "put_open_interest": 1349,
  12429. "put_volume": 24,
  12430. "residual_rate": -0.020338579470824486,
  12431. "residual_rate_data": null,
  12432. "residual_vol_data": null,
  12433. "source": "OPRA_AAPL_1817H205_AAPL",
  12434. "strike": 205.0,
  12435. "timestamp": null
  12436. },
  12437. "210.0": {
  12438. "_init_delta": null,
  12439. "_init_iv": null,
  12440. "alert": null,
  12441. "bid_ask_width": 0.0012113222794565837,
  12442. "caiv": 0.19597375263848474,
  12443. "call_ask_price": 0.34,
  12444. "call_ask_size": 147,
  12445. "call_bid_price": 0.33,
  12446. "call_bid_size": 67,
  12447. "call_open_interest": 11531,
  12448. "call_volume": 611,
  12449. "cbiv": 0.19476243035902815,
  12450. "cmiv": 0.19536809149875645,
  12451. "final_call_value": 0.33703274010119655,
  12452. "final_delta": 0.06740341535730399,
  12453. "final_driftless_theta": -0.02161966087076971,
  12454. "final_gamma": 0.011273487730878527,
  12455. "final_iv": 0.1956141744324644,
  12456. "final_phi": -0.012331564236411907,
  12457. "final_put_value": 19.287983381681478,
  12458. "final_rho": 0.012044176848626749,
  12459. "final_theta": -0.023000468660802534,
  12460. "final_vega": 0.0825337763422793,
  12461. "init_call_delta": 0.06713118176873394,
  12462. "init_call_value": 0.3350014723437718,
  12463. "init_put_delta": 0.06713118176873394,
  12464. "init_put_value": 19.28726677641169,
  12465. "is_call": true,
  12466. "orig_call_value": 0.622952820995015,
  12467. "orig_iv": 0.22670234027578448,
  12468. "orig_put_value": 19.45626476852041,
  12469. "paiv": null,
  12470. "pbiv": null,
  12471. "pmiv": 0.0,
  12472. "put_ask_price": 19.25,
  12473. "put_ask_size": 63,
  12474. "put_bid_price": 19.05,
  12475. "put_bid_size": 62,
  12476. "put_open_interest": 419,
  12477. "put_volume": 1,
  12478. "residual_rate": -0.020338579470824486,
  12479. "residual_rate_data": null,
  12480. "residual_vol_data": null,
  12481. "source": "OPRA_AAPL_1817H210_AAPL",
  12482. "strike": 210.0,
  12483. "timestamp": null
  12484. },
  12485. "215.0": {
  12486. "_init_delta": null,
  12487. "_init_iv": null,
  12488. "alert": null,
  12489. "bid_ask_width": 0.0023680802201329065,
  12490. "caiv": 0.2000570504763685,
  12491. "call_ask_price": 0.15,
  12492. "call_ask_size": 59,
  12493. "call_bid_price": 0.14,
  12494. "call_bid_size": 20,
  12495. "call_open_interest": 7505,
  12496. "call_volume": 511,
  12497. "cbiv": 0.19768897025623558,
  12498. "cmiv": 0.19887301036630203,
  12499. "final_call_value": 0.1357624779904087,
  12500. "final_delta": 0.03044471971201675,
  12501. "final_driftless_theta": -0.011460627621081429,
  12502. "final_gamma": 0.0059108319204727805,
  12503. "final_iv": 0.19668754160628477,
  12504. "final_phi": -0.00556990951722236,
  12505. "final_put_value": 24.267834841999946,
  12506. "final_rho": 0.005455027833419759,
  12507. "final_theta": -0.012086020707043189,
  12508. "final_vega": 0.04234090298478166,
  12509. "init_call_delta": 0.031957488980339725,
  12510. "init_call_value": 0.1450035527568843,
  12511. "init_put_delta": 0.06094145436462567,
  12512. "init_put_value": 24.29999999131871,
  12513. "is_call": true,
  12514. "orig_call_value": 0.25932887186668246,
  12515. "orig_iv": 0.22103923708442488,
  12516. "orig_put_value": 24.26821936354678,
  12517. "paiv": 0.2364420555733379,
  12518. "pbiv": null,
  12519. "pmiv": 0.2364420555733379,
  12520. "put_ask_price": 24.3,
  12521. "put_ask_size": 62,
  12522. "put_bid_price": 23.65,
  12523. "put_bid_size": 28,
  12524. "put_open_interest": 22,
  12525. "put_volume": 10,
  12526. "residual_rate": -0.020338579470824486,
  12527. "residual_rate_data": null,
  12528. "residual_vol_data": null,
  12529. "source": "OPRA_AAPL_1817H215_AAPL",
  12530. "strike": 215.0,
  12531. "timestamp": null
  12532. },
  12533. "220.0": {
  12534. "_init_delta": null,
  12535. "_init_iv": null,
  12536. "alert": null,
  12537. "bid_ask_width": 0.004339708944542137,
  12538. "caiv": 0.2070112811698257,
  12539. "call_ask_price": 0.07,
  12540. "call_ask_size": 141,
  12541. "call_bid_price": 0.06,
  12542. "call_bid_size": 256,
  12543. "call_open_interest": 6231,
  12544. "call_volume": 10,
  12545. "cbiv": 0.20267157222528356,
  12546. "cmiv": 0.20484142669755462,
  12547. "final_call_value": 0.05222825417731043,
  12548. "final_delta": 0.01286696480637649,
  12549. "final_driftless_theta": -0.00557959351648971,
  12550. "final_gamma": 0.00281337751974372,
  12551. "final_iv": 0.19891883551911302,
  12552. "final_phi": -0.002354030998324985,
  12553. "final_put_value": 29.267834842,
  12554. "final_rho": 0.002309591008458472,
  12555. "final_theta": -0.005844377178864515,
  12556. "final_vega": 0.018357522134595707,
  12557. "init_call_delta": 0.015264813587715679,
  12558. "init_call_value": 0.06500711997964265,
  12559. "init_put_delta": 0.015264813587715679,
  12560. "init_put_value": 29.267834842,
  12561. "is_call": true,
  12562. "orig_call_value": 0.09946710375316287,
  12563. "orig_iv": 0.21775187553653078,
  12564. "orig_put_value": 29.267834841999928,
  12565. "paiv": null,
  12566. "pbiv": null,
  12567. "pmiv": 0.0,
  12568. "put_ask_price": 28.95,
  12569. "put_ask_size": 31,
  12570. "put_bid_price": 28.6,
  12571. "put_bid_size": 22,
  12572. "put_open_interest": 86,
  12573. "put_volume": 10,
  12574. "residual_rate": -0.020338579470824486,
  12575. "residual_rate_data": null,
  12576. "residual_vol_data": null,
  12577. "source": "OPRA_AAPL_1817H220_AAPL",
  12578. "strike": 220.0,
  12579. "timestamp": null
  12580. },
  12581. "225.0": {
  12582. "_init_delta": null,
  12583. "_init_iv": null,
  12584. "alert": null,
  12585. "bid_ask_width": 0.018863736130952102,
  12586. "caiv": 0.23042312549278238,
  12587. "call_ask_price": 0.06,
  12588. "call_ask_size": 138,
  12589. "call_bid_price": 0.03,
  12590. "call_bid_size": 45,
  12591. "call_open_interest": 633,
  12592. "call_volume": 24,
  12593. "cbiv": 0.21155938936183027,
  12594. "cmiv": 0.22099125742730633,
  12595. "final_call_value": 0.018409533812843118,
  12596. "final_delta": 0.004948682854939153,
  12597. "final_driftless_theta": -0.0024242801084775408,
  12598. "final_gamma": 0.0012035133457943181,
  12599. "final_iv": 0.20047220024221518,
  12600. "final_phi": -0.0009053689351348759,
  12601. "final_put_value": 34.26783484200007,
  12602. "final_rho": 0.0008901431939474138,
  12603. "final_theta": -0.002526330806660989,
  12604. "final_vega": 0.008892098056011079,
  12605. "init_call_delta": 0.009835222250259772,
  12606. "init_call_value": 0.04298981608615443,
  12607. "init_put_delta": 0.009835222250259772,
  12608. "init_put_value": 34.26783484199996,
  12609. "is_call": true,
  12610. "orig_call_value": 0.03543590266102905,
  12611. "orig_iv": 0.21579365072719459,
  12612. "orig_put_value": 34.26783484199994,
  12613. "paiv": null,
  12614. "pbiv": null,
  12615. "pmiv": 0.0,
  12616. "put_ask_price": 34.2,
  12617. "put_ask_size": 70,
  12618. "put_bid_price": 33.55,
  12619. "put_bid_size": 27,
  12620. "put_open_interest": 4,
  12621. "put_volume": 4,
  12622. "residual_rate": -0.020338579470824486,
  12623. "residual_rate_data": null,
  12624. "residual_vol_data": null,
  12625. "source": "OPRA_AAPL_1817H225_AAPL",
  12626. "strike": 225.0,
  12627. "timestamp": null
  12628. },
  12629. "230.0": {
  12630. "_init_delta": null,
  12631. "_init_iv": null,
  12632. "alert": null,
  12633. "bid_ask_width": 0.010018055220289757,
  12634. "caiv": 0.23646864946780113,
  12635. "call_ask_price": 0.03,
  12636. "call_ask_size": 96,
  12637. "call_bid_price": 0.02,
  12638. "call_bid_size": 21,
  12639. "call_open_interest": 1166,
  12640. "call_volume": 503,
  12641. "cbiv": 0.22645059424751138,
  12642. "cmiv": 0.23145962185765626,
  12643. "final_call_value": 0.0055300411112670506,
  12644. "final_delta": 0.0016298462144847606,
  12645. "final_driftless_theta": -0.0008894915890219958,
  12646. "final_gamma": 0.00044156892801687595,
  12647. "final_iv": 0.20047220024221518,
  12648. "final_phi": -0.00029818272992247763,
  12649. "final_put_value": 39.26783484200007,
  12650. "final_rho": 0.0002935650290290152,
  12651. "final_theta": -0.0009231474281929968,
  12652. "final_vega": 0.0028750959533281896,
  12653. "init_call_delta": 0.005635617917059032,
  12654. "init_call_value": 0.02440866965598262,
  12655. "init_put_delta": 0.005635617917059032,
  12656. "init_put_value": 39.26783484199992,
  12657. "is_call": true,
  12658. "orig_call_value": 0.011670185874098522,
  12659. "orig_iv": 0.21458839780118694,
  12660. "orig_put_value": 39.267834842,
  12661. "paiv": null,
  12662. "pbiv": null,
  12663. "pmiv": 0.0,
  12664. "put_ask_price": 39.2,
  12665. "put_ask_size": 75,
  12666. "put_bid_price": 38.6,
  12667. "put_bid_size": 21,
  12668. "put_open_interest": 61,
  12669. "put_volume": 20,
  12670. "residual_rate": -0.020338579470824486,
  12671. "residual_rate_data": null,
  12672. "residual_vol_data": null,
  12673. "source": "OPRA_AAPL_1817H230_AAPL",
  12674. "strike": 230.0,
  12675. "timestamp": null
  12676. },
  12677. "235.0": {
  12678. "_init_delta": null,
  12679. "_init_iv": null,
  12680. "alert": null,
  12681. "bid_ask_width": 0.02717327470032216,
  12682. "caiv": 0.26075893901224406,
  12683. "call_ask_price": 0.03,
  12684. "call_ask_size": 72,
  12685. "call_bid_price": 0.01,
  12686. "call_bid_size": 1,
  12687. "call_open_interest": 136,
  12688. "call_volume": 29,
  12689. "cbiv": 0.2335856643119219,
  12690. "cmiv": 0.24717230166208298,
  12691. "final_call_value": 0.0015533652588236233,
  12692. "final_delta": 0.0004963302854272139,
  12693. "final_driftless_theta": -0.00029728938554947126,
  12694. "final_gamma": 0.0001475832904195826,
  12695. "final_iv": 0.20047220024221518,
  12696. "final_phi": -9.080432408379788e-05,
  12697. "final_put_value": 44.26783484200007,
  12698. "final_rho": 8.955024410009713e-05,
  12699. "final_theta": -0.00030755589659516827,
  12700. "final_vega": 0.0010971088389352187,
  12701. "init_call_delta": 0.004034761429799962,
  12702. "init_call_value": 0.01810003024303297,
  12703. "init_put_delta": 0.004034761429799962,
  12704. "init_put_value": 44.26783484199994,
  12705. "is_call": true,
  12706. "orig_call_value": 0.0036491759343552956,
  12707. "orig_iv": 0.21388827090176565,
  12708. "orig_put_value": 44.267834841999964,
  12709. "paiv": null,
  12710. "pbiv": null,
  12711. "pmiv": 0.0,
  12712. "put_ask_price": 44.15,
  12713. "put_ask_size": 68,
  12714. "put_bid_price": 43.6,
  12715. "put_bid_size": 2,
  12716. "put_open_interest": null,
  12717. "put_volume": 1,
  12718. "residual_rate": -0.020338579470824486,
  12719. "residual_rate_data": null,
  12720. "residual_vol_data": null,
  12721. "source": "OPRA_AAPL_1817H235_AAPL",
  12722. "strike": 235.0,
  12723. "timestamp": null
  12724. },
  12725. "240.0": {
  12726. "_init_delta": null,
  12727. "_init_iv": null,
  12728. "alert": null,
  12729. "bid_ask_width": 0.01740661856503073,
  12730. "caiv": 0.27234840008787736,
  12731. "call_ask_price": 0.02,
  12732. "call_ask_size": 12,
  12733. "call_bid_price": 0.01,
  12734. "call_bid_size": 10,
  12735. "call_open_interest": 865,
  12736. "call_volume": 180,
  12737. "cbiv": 0.25494178152284663,
  12738. "cmiv": 0.263645090805362,
  12739. "final_call_value": 0.00038271473651047146,
  12740. "final_delta": 0.00013234611576156367,
  12741. "final_driftless_theta": -8.667428148452463e-05,
  12742. "final_gamma": 4.302660424073392e-05,
  12743. "final_iv": 0.20047220024221518,
  12744. "final_phi": -2.421290196878527e-05,
  12745. "final_put_value": 49.26783484200007,
  12746. "final_rho": 2.389540838184671e-05,
  12747. "final_theta": -8.941377679867984e-05,
  12748. "final_vega": 0.00025913094490179526,
  12749. "init_call_delta": 0.0030574808929367653,
  12750. "init_call_value": 0.014258183158786,
  12751. "init_put_delta": 0.0030574808929367653,
  12752. "init_put_value": 49.26783484199997,
  12753. "is_call": true,
  12754. "orig_call_value": 0.0010317051268557695,
  12755. "orig_iv": 0.21349028084699292,
  12756. "orig_put_value": 49.2678348419999,
  12757. "paiv": null,
  12758. "pbiv": null,
  12759. "pmiv": 0.0,
  12760. "put_ask_price": 49.15,
  12761. "put_ask_size": 63,
  12762. "put_bid_price": 48.5,
  12763. "put_bid_size": 69,
  12764. "put_open_interest": 19,
  12765. "put_volume": 2,
  12766. "residual_rate": -0.020338579470824486,
  12767. "residual_rate_data": null,
  12768. "residual_vol_data": null,
  12769. "source": "OPRA_AAPL_1817H240_AAPL",
  12770. "strike": 240.0,
  12771. "timestamp": null
  12772. },
  12773. "245.0": {
  12774. "_init_delta": null,
  12775. "_init_iv": null,
  12776. "alert": null,
  12777. "bid_ask_width": 0.01861400830557447,
  12778. "caiv": 0.2941644992551527,
  12779. "call_ask_price": 0.02,
  12780. "call_ask_size": 203,
  12781. "call_bid_price": 0.01,
  12782. "call_bid_size": 10,
  12783. "call_open_interest": 51,
  12784. "call_volume": 10,
  12785. "cbiv": 0.27555049094957823,
  12786. "cmiv": 0.28485749510236547,
  12787. "final_call_value": 8.856642313086423e-05,
  12788. "final_delta": 3.2830839896691464e-05,
  12789. "final_driftless_theta": -2.3235691056023092e-05,
  12790. "final_gamma": 1.1534635804635618e-05,
  12791. "final_iv": 0.20047220024221518,
  12792. "final_phi": -6.0064454271587225e-06,
  12793. "final_put_value": 54.26783484200007,
  12794. "final_rho": 5.935460495072899e-06,
  12795. "final_theta": -2.3916163469541593e-05,
  12796. "final_vega": 7.980351978902298e-05,
  12797. "init_call_delta": 0.002848794284040433,
  12798. "init_call_value": 0.014251832736631118,
  12799. "init_put_delta": 0.002848794284040433,
  12800. "init_put_value": 54.26783484200003,
  12801. "is_call": true,
  12802. "orig_call_value": 0.0002768928201030361,
  12803. "orig_iv": 0.2132056335815084,
  12804. "orig_put_value": 54.26783484199996,
  12805. "paiv": null,
  12806. "pbiv": null,
  12807. "pmiv": 0.0,
  12808. "put_ask_price": 54.15,
  12809. "put_ask_size": 76,
  12810. "put_bid_price": 53.5,
  12811. "put_bid_size": 32,
  12812. "put_open_interest": null,
  12813. "put_volume": null,
  12814. "residual_rate": -0.020338579470824486,
  12815. "residual_rate_data": null,
  12816. "residual_vol_data": null,
  12817. "source": "OPRA_AAPL_1817H245_AAPL",
  12818. "strike": 245.0,
  12819. "timestamp": null
  12820. },
  12821. "250.0": {
  12822. "_init_delta": null,
  12823. "_init_iv": null,
  12824. "alert": null,
  12825. "bid_ask_width": null,
  12826. "caiv": 0.31549976826650594,
  12827. "call_ask_price": 0.02,
  12828. "call_ask_size": 165,
  12829. "call_bid_price": null,
  12830. "call_bid_size": null,
  12831. "call_open_interest": 52,
  12832. "call_volume": 5,
  12833. "cbiv": null,
  12834. "cmiv": 0.31549976826650594,
  12835. "final_call_value": 1.9160393995231473e-05,
  12836. "final_delta": 7.564627514409264e-06,
  12837. "final_driftless_theta": -5.739530964171058e-06,
  12838. "final_gamma": 2.849209493523162e-06,
  12839. "final_iv": 0.20047220024221518,
  12840. "final_phi": -1.3839582536483977e-06,
  12841. "final_put_value": 59.26783484200007,
  12842. "final_rho": 1.3689899192210816e-06,
  12843. "final_theta": -5.89647916982219e-06,
  12844. "final_vega": 2.127774862474867e-05,
  12845. "init_call_delta": 0.0035510203104749108,
  12846. "init_call_value": 0.02000000101034524,
  12847. "init_put_delta": 0.0035510203104749108,
  12848. "init_put_value": 59.267834841999985,
  12849. "is_call": true,
  12850. "orig_call_value": 6.797035621881158e-05,
  12851. "orig_iv": 0.21313336368926059,
  12852. "orig_put_value": 59.26783484200003,
  12853. "paiv": null,
  12854. "pbiv": null,
  12855. "pmiv": 0.0,
  12856. "put_ask_price": 59.1,
  12857. "put_ask_size": 46,
  12858. "put_bid_price": 58.5,
  12859. "put_bid_size": 30,
  12860. "put_open_interest": null,
  12861. "put_volume": null,
  12862. "residual_rate": -0.020338579470824486,
  12863. "residual_rate_data": null,
  12864. "residual_vol_data": null,
  12865. "source": "OPRA_AAPL_1817H250_AAPL",
  12866. "strike": 250.0,
  12867. "timestamp": null
  12868. },
  12869. "255.0": {
  12870. "_init_delta": null,
  12871. "_init_iv": null,
  12872. "alert": null,
  12873. "bid_ask_width": null,
  12874. "caiv": 0.33638165535432385,
  12875. "call_ask_price": 0.02,
  12876. "call_ask_size": 373,
  12877. "call_bid_price": null,
  12878. "call_bid_size": null,
  12879. "call_open_interest": 10,
  12880. "call_volume": 10,
  12881. "cbiv": null,
  12882. "cmiv": 0.33638165535432385,
  12883. "final_call_value": 3.5621416699345857e-06,
  12884. "final_delta": 1.4982009062907782e-06,
  12885. "final_driftless_theta": -1.2179425343391498e-06,
  12886. "final_gamma": 6.046128886908251e-07,
  12887. "final_iv": 0.20047220024221518,
  12888. "final_phi": -2.7409769986624097e-07,
  12889. "final_put_value": 64.26783484200007,
  12890. "final_rho": 2.714680107739321e-07,
  12891. "final_theta": -1.2490650551002178e-06,
  12892. "final_vega": 5.324520527967004e-06,
  12893. "init_call_delta": 0.003353974300721427,
  12894. "init_call_value": 0.0199999998396392,
  12895. "init_put_delta": 0.003353974300721427,
  12896. "init_put_value": 64.26783484199998,
  12897. "is_call": true,
  12898. "orig_call_value": 1.6073336895911508e-05,
  12899. "orig_iv": 0.21311601166234556,
  12900. "orig_put_value": 64.26783484200003,
  12901. "paiv": null,
  12902. "pbiv": null,
  12903. "pmiv": 0.0,
  12904. "put_ask_price": 63.9,
  12905. "put_ask_size": 21,
  12906. "put_bid_price": 63.6,
  12907. "put_bid_size": 36,
  12908. "put_open_interest": 5,
  12909. "put_volume": 5,
  12910. "residual_rate": -0.020338579470824486,
  12911. "residual_rate_data": null,
  12912. "residual_vol_data": null,
  12913. "source": "OPRA_AAPL_1817H255_AAPL",
  12914. "strike": 255.0,
  12915. "timestamp": null
  12916. },
  12917. "260.0": {
  12918. "_init_delta": null,
  12919. "_init_iv": null,
  12920. "alert": null,
  12921. "bid_ask_width": null,
  12922. "caiv": 0.35683390711515134,
  12923. "call_ask_price": 0.02,
  12924. "call_ask_size": 243,
  12925. "call_bid_price": null,
  12926. "call_bid_size": null,
  12927. "call_open_interest": null,
  12928. "call_volume": null,
  12929. "cbiv": null,
  12930. "cmiv": 0.35683390711515134,
  12931. "final_call_value": 6.511732820334338e-07,
  12932. "final_delta": 2.8903537146062656e-07,
  12933. "final_driftless_theta": -2.4911214402558636e-07,
  12934. "final_gamma": 1.236641789607718e-07,
  12935. "final_iv": 0.20047220024221518,
  12936. "final_phi": -5.287936551003449e-08,
  12937. "final_put_value": 69.26783484200007,
  12938. "final_rho": 5.2407715297370954e-08,
  12939. "final_theta": -2.55120440188116e-07,
  12940. "final_vega": 1.1212936364889855e-06,
  12941. "init_call_delta": 0.0031834117301000747,
  12942. "init_call_value": 0.020000007364700347,
  12943. "init_put_delta": 0.0031834117301000747,
  12944. "init_put_value": 69.26783484199998,
  12945. "is_call": true,
  12946. "orig_call_value": 3.393898447628376e-06,
  12947. "orig_iv": 0.2131125530409428,
  12948. "orig_put_value": 69.2678348419999,
  12949. "paiv": null,
  12950. "pbiv": null,
  12951. "pmiv": 0.0,
  12952. "put_ask_price": 69.1,
  12953. "put_ask_size": 70,
  12954. "put_bid_price": 68.45,
  12955. "put_bid_size": 58,
  12956. "put_open_interest": null,
  12957. "put_volume": null,
  12958. "residual_rate": -0.020338579470824486,
  12959. "residual_rate_data": null,
  12960. "residual_vol_data": null,
  12961. "source": "OPRA_AAPL_1817H260_AAPL",
  12962. "strike": 260.0,
  12963. "timestamp": null
  12964. },
  12965. "265.0": {
  12966. "_init_delta": null,
  12967. "_init_iv": null,
  12968. "alert": null,
  12969. "bid_ask_width": null,
  12970. "caiv": 0.3764795585851593,
  12971. "call_ask_price": 0.02,
  12972. "call_ask_size": 231,
  12973. "call_bid_price": null,
  12974. "call_bid_size": null,
  12975. "call_open_interest": null,
  12976. "call_volume": null,
  12977. "cbiv": null,
  12978. "cmiv": 0.3764795585851593,
  12979. "final_call_value": 1.007068923406576e-07,
  12980. "final_delta": 4.727088799149518e-08,
  12981. "final_driftless_theta": -4.326272377224622e-08,
  12982. "final_gamma": 2.14758143338488e-08,
  12983. "final_iv": 0.20047220024221518,
  12984. "final_phi": -8.648263149291317e-09,
  12985. "final_put_value": 74.26783484200007,
  12986. "final_rho": 8.566703847729056e-09,
  12987. "final_theta": -4.424485576486946e-08,
  12988. "final_vega": 1.2016252816155104e-07,
  12989. "init_call_delta": 0.0030342073056681728,
  12990. "init_call_value": 0.020000000000995968,
  12991. "init_put_delta": 0.0030342073056681728,
  12992. "init_put_value": 74.26783484199996,
  12993. "is_call": true,
  12994. "orig_call_value": 7.197127898174811e-07,
  12995. "orig_iv": 0.21311186151294859,
  12996. "orig_put_value": 74.26783484199993,
  12997. "paiv": null,
  12998. "pbiv": null,
  12999. "pmiv": 0.0,
  13000. "put_ask_price": 74.1,
  13001. "put_ask_size": 75,
  13002. "put_bid_price": 73.5,
  13003. "put_bid_size": 21,
  13004. "put_open_interest": null,
  13005. "put_volume": null,
  13006. "residual_rate": -0.020338579470824486,
  13007. "residual_rate_data": null,
  13008. "residual_vol_data": null,
  13009. "source": "OPRA_AAPL_1817H265_AAPL",
  13010. "strike": 265.0,
  13011. "timestamp": null
  13012. },
  13013. "270.0": {
  13014. "_init_delta": null,
  13015. "_init_iv": null,
  13016. "alert": null,
  13017. "bid_ask_width": null,
  13018. "caiv": 0.39554057221853123,
  13019. "call_ask_price": 0.02,
  13020. "call_ask_size": 433,
  13021. "call_bid_price": null,
  13022. "call_bid_size": null,
  13023. "call_open_interest": 3,
  13024. "call_volume": 1,
  13025. "cbiv": null,
  13026. "cmiv": 0.39554057221853123,
  13027. "final_call_value": 1.566345021900579e-08,
  13028. "final_delta": 7.70035550434375e-09,
  13029. "final_driftless_theta": -7.405441106234617e-09,
  13030. "final_gamma": 3.6761944604494175e-09,
  13031. "final_iv": 0.20047220024221518,
  13032. "final_phi": -1.4087885817699766e-09,
  13033. "final_put_value": 79.26783484200007,
  13034. "final_rho": 1.3980857500362255e-09,
  13035. "final_theta": -7.565725010983493e-09,
  13036. "final_vega": 3.6720408522896115e-08,
  13037. "init_call_delta": 0.0029022579416405785,
  13038. "init_call_value": 0.020000000017799183,
  13039. "init_put_delta": 0.0029022579416405785,
  13040. "init_put_value": 79.26783484199997,
  13041. "is_call": true,
  13042. "orig_call_value": 1.301677854078507e-07,
  13043. "orig_iv": 0.21311174832787458,
  13044. "orig_put_value": 79.26783484199993,
  13045. "paiv": null,
  13046. "pbiv": null,
  13047. "pmiv": 0.0,
  13048. "put_ask_price": 79.1,
  13049. "put_ask_size": 74,
  13050. "put_bid_price": 78.55,
  13051. "put_bid_size": 3,
  13052. "put_open_interest": null,
  13053. "put_volume": null,
  13054. "residual_rate": -0.020338579470824486,
  13055. "residual_rate_data": null,
  13056. "residual_vol_data": null,
  13057. "source": "OPRA_AAPL_1817H270_AAPL",
  13058. "strike": 270.0,
  13059. "timestamp": null
  13060. },
  13061. "275.0": {
  13062. "_init_delta": null,
  13063. "_init_iv": null,
  13064. "alert": null,
  13065. "bid_ask_width": null,
  13066. "caiv": 0.4142358781233857,
  13067. "call_ask_price": 0.02,
  13068. "call_ask_size": 513,
  13069. "call_bid_price": null,
  13070. "call_bid_size": null,
  13071. "call_open_interest": 1,
  13072. "call_volume": 1,
  13073. "cbiv": null,
  13074. "cmiv": 0.4142358781233857,
  13075. "final_call_value": 1.9992905383815495e-09,
  13076. "final_delta": 1.0332291987062299e-09,
  13077. "final_driftless_theta": -1.0478072510821378e-09,
  13078. "final_gamma": 5.201329945668762e-10,
  13079. "final_iv": 0.20047220024221518,
  13080. "final_phi": -1.890303822138953e-10,
  13081. "final_put_value": 84.26783484200007,
  13082. "final_rho": 1.8741766682515877e-10,
  13083. "final_theta": -1.0692937982820374e-09,
  13084. "final_vega": 2.983715820890952e-09,
  13085. "init_call_delta": 0.002784699287316535,
  13086. "init_call_value": 0.020000000071841953,
  13087. "init_put_delta": 0.002784699287316535,
  13088. "init_put_value": 84.26783484199998,
  13089. "is_call": true,
  13090. "orig_call_value": 2.3808785876194653e-08,
  13091. "orig_iv": 0.21311172925764385,
  13092. "orig_put_value": 84.26783484199993,
  13093. "paiv": null,
  13094. "pbiv": null,
  13095. "pmiv": 0.0,
  13096. "put_ask_price": 84.05,
  13097. "put_ask_size": 65,
  13098. "put_bid_price": 83.45,
  13099. "put_bid_size": 21,
  13100. "put_open_interest": null,
  13101. "put_volume": null,
  13102. "residual_rate": -0.020338579470824486,
  13103. "residual_rate_data": null,
  13104. "residual_vol_data": null,
  13105. "source": "OPRA_AAPL_1817H275_AAPL",
  13106. "strike": 275.0,
  13107. "timestamp": null
  13108. },
  13109. "280.0": {
  13110. "_init_delta": null,
  13111. "_init_iv": null,
  13112. "alert": null,
  13113. "bid_ask_width": null,
  13114. "caiv": 0.4069947346650512,
  13115. "call_ask_price": 0.01,
  13116. "call_ask_size": 110,
  13117. "call_bid_price": null,
  13118. "call_bid_size": null,
  13119. "call_open_interest": 93,
  13120. "call_volume": 93,
  13121. "cbiv": null,
  13122. "cmiv": 0.4069947346650512,
  13123. "final_call_value": 2.740699453194079e-10,
  13124. "final_delta": 1.4728703405248556e-10,
  13125. "final_driftless_theta": -1.5569370011052722e-10,
  13126. "final_gamma": 7.728818061268858e-11,
  13127. "final_iv": 0.20047220024221518,
  13128. "final_phi": -2.6946314682491705e-11,
  13129. "final_put_value": 89.26783484200007,
  13130. "final_rho": 2.675698280514657e-11,
  13131. "final_theta": -1.5876126136933863e-10,
  13132. "final_vega": 7.160787672773965e-10,
  13133. "init_call_delta": 0.0014861478109503637,
  13134. "init_call_value": 0.010000000026831036,
  13135. "init_put_delta": 0.0014861478109503637,
  13136. "init_put_value": 89.26783484199993,
  13137. "is_call": true,
  13138. "orig_call_value": 3.630580995879532e-09,
  13139. "orig_iv": 0.21311172672355033,
  13140. "orig_put_value": 89.26783484199994,
  13141. "paiv": null,
  13142. "pbiv": null,
  13143. "pmiv": 0.0,
  13144. "put_ask_price": 89.05,
  13145. "put_ask_size": 59,
  13146. "put_bid_price": 88.4,
  13147. "put_bid_size": 70,
  13148. "put_open_interest": null,
  13149. "put_volume": null,
  13150. "residual_rate": -0.020338579470824486,
  13151. "residual_rate_data": null,
  13152. "residual_vol_data": null,
  13153. "source": "OPRA_AAPL_1817H280_AAPL",
  13154. "strike": 280.0,
  13155. "timestamp": null
  13156. },
  13157. "285.0": {
  13158. "_init_delta": null,
  13159. "_init_iv": null,
  13160. "alert": null,
  13161. "bid_ask_width": null,
  13162. "caiv": 0.4505912667377182,
  13163. "call_ask_price": 0.02,
  13164. "call_ask_size": 494,
  13165. "call_bid_price": null,
  13166. "call_bid_size": null,
  13167. "call_open_interest": null,
  13168. "call_volume": null,
  13169. "cbiv": null,
  13170. "cmiv": 0.4505912667377182,
  13171. "final_call_value": 2.8586706414038108e-11,
  13172. "final_delta": 1.6062671811573254e-11,
  13173. "final_driftless_theta": -1.779564442143454e-11,
  13174. "final_gamma": 8.833976885953472e-12,
  13175. "final_iv": 0.20047220024221518,
  13176. "final_phi": -2.938681686893365e-12,
  13177. "final_put_value": 94.26783484200007,
  13178. "final_rho": 2.919840015095877e-12,
  13179. "final_theta": -1.8130390240029324e-11,
  13180. "final_vega": 8.890007535701734e-11,
  13181. "init_call_delta": 0.0025842366558154,
  13182. "init_call_value": 0.020000000412119037,
  13183. "init_put_delta": 0.0025842366558154,
  13184. "init_put_value": 94.26783484199994,
  13185. "is_call": true,
  13186. "orig_call_value": 5.321962843836275e-10,
  13187. "orig_iv": 0.21311172634820438,
  13188. "orig_put_value": 94.26783484200001,
  13189. "paiv": null,
  13190. "pbiv": null,
  13191. "pmiv": 0.0,
  13192. "put_ask_price": 94.05,
  13193. "put_ask_size": 66,
  13194. "put_bid_price": 93.4,
  13195. "put_bid_size": 56,
  13196. "put_open_interest": null,
  13197. "put_volume": null,
  13198. "residual_rate": -0.020338579470824486,
  13199. "residual_rate_data": null,
  13200. "residual_vol_data": null,
  13201. "source": "OPRA_AAPL_1817H285_AAPL",
  13202. "strike": 285.0,
  13203. "timestamp": null
  13204. },
  13205. "290.0": {
  13206. "_init_delta": null,
  13207. "_init_iv": null,
  13208. "alert": null,
  13209. "bid_ask_width": null,
  13210. "caiv": 0.4682791664525997,
  13211. "call_ask_price": 0.02,
  13212. "call_ask_size": 256,
  13213. "call_bid_price": null,
  13214. "call_bid_size": null,
  13215. "call_open_interest": null,
  13216. "call_volume": null,
  13217. "cbiv": null,
  13218. "cmiv": 0.4682791664525997,
  13219. "final_call_value": 3.2532883082186735e-12,
  13220. "final_delta": 1.895806574948871e-12,
  13221. "final_driftless_theta": -2.1823460974708953e-12,
  13222. "final_gamma": 1.0833240756679447e-12,
  13223. "final_iv": 0.20047220024221518,
  13224. "final_phi": -3.4683961889047424e-13,
  13225. "final_put_value": 99.26783484200007,
  13226. "final_rho": 3.4442994052402045e-13,
  13227. "final_theta": -2.2218333576608964e-12,
  13228. "final_vega": 7.848657499435462e-12,
  13229. "init_call_delta": 0.0024980797293748364,
  13230. "init_call_value": 0.020000000697490996,
  13231. "init_put_delta": 0.0024980797293748364,
  13232. "init_put_value": 99.26783484199989,
  13233. "is_call": true,
  13234. "orig_call_value": 8.32759346197395e-11,
  13235. "orig_iv": 0.21311172630768235,
  13236. "orig_put_value": 99.26783484199984,
  13237. "paiv": null,
  13238. "pbiv": null,
  13239. "pmiv": 0.0,
  13240. "put_ask_price": 99.05,
  13241. "put_ask_size": 73,
  13242. "put_bid_price": 98.4,
  13243. "put_bid_size": 25,
  13244. "put_open_interest": null,
  13245. "put_volume": null,
  13246. "residual_rate": -0.020338579470824486,
  13247. "residual_rate_data": null,
  13248. "residual_vol_data": null,
  13249. "source": "OPRA_AAPL_1817H290_AAPL",
  13250. "strike": 290.0,
  13251. "timestamp": null
  13252. },
  13253. "295.0": {
  13254. "_init_delta": null,
  13255. "_init_iv": null,
  13256. "alert": null,
  13257. "bid_ask_width": null,
  13258. "caiv": 0.4853451462021268,
  13259. "call_ask_price": 0.02,
  13260. "call_ask_size": 259,
  13261. "call_bid_price": null,
  13262. "call_bid_size": null,
  13263. "call_open_interest": null,
  13264. "call_volume": null,
  13265. "cbiv": null,
  13266. "cmiv": 0.4853451462021268,
  13267. "final_call_value": 2.7634911989680724e-13,
  13268. "final_delta": 1.674711994508604e-13,
  13269. "final_driftless_theta": -2.0086119848923128e-13,
  13270. "final_gamma": 9.97080614686633e-14,
  13271. "final_iv": 0.20047220024221518,
  13272. "final_phi": -3.0639009213459353e-14,
  13273. "final_put_value": 104.26783484200007,
  13274. "final_rho": 3.043714151785591e-14,
  13275. "final_theta": -2.0435067250164408e-13,
  13276. "final_vega": 9.4784905939925e-13,
  13277. "init_call_delta": 0.0024195997270531513,
  13278. "init_call_value": 0.020000052014417773,
  13279. "init_put_delta": 0.0024195997270531513,
  13280. "init_put_value": 104.26783484200007,
  13281. "is_call": true,
  13282. "orig_call_value": 1.0403844722443089e-11,
  13283. "orig_iv": 0.21311172630273875,
  13284. "orig_put_value": 104.26783484199998,
  13285. "paiv": null,
  13286. "pbiv": null,
  13287. "pmiv": 0.0,
  13288. "put_ask_price": 104,
  13289. "put_ask_size": 45,
  13290. "put_bid_price": 103.45,
  13291. "put_bid_size": 9,
  13292. "put_open_interest": null,
  13293. "put_volume": null,
  13294. "residual_rate": -0.020338579470824486,
  13295. "residual_rate_data": null,
  13296. "residual_vol_data": null,
  13297. "source": "OPRA_AAPL_1817H295_AAPL",
  13298. "strike": 295.0,
  13299. "timestamp": null
  13300. },
  13301. "300.0": {
  13302. "_init_delta": null,
  13303. "_init_iv": null,
  13304. "alert": null,
  13305. "bid_ask_width": null,
  13306. "caiv": 0.501835221645484,
  13307. "call_ask_price": 0.02,
  13308. "call_ask_size": 483,
  13309. "call_bid_price": null,
  13310. "call_bid_size": null,
  13311. "call_open_interest": 45,
  13312. "call_volume": 4,
  13313. "cbiv": null,
  13314. "cmiv": 0.501835221645484,
  13315. "final_call_value": 2.226365624644182e-14,
  13316. "final_delta": 1.4007807385384998e-14,
  13317. "final_driftless_theta": -1.7471382265118484e-14,
  13318. "final_gamma": 8.672735135959373e-15,
  13319. "final_iv": 0.20047220024221518,
  13320. "final_phi": -2.562740587899463e-15,
  13321. "final_put_value": 109.26783484200007,
  13322. "final_rho": 2.544979149946509e-15,
  13323. "final_theta": -1.7763152062248117e-14,
  13324. "final_vega": 4.4590222749633876e-14,
  13325. "init_call_delta": 0.002347645206782269,
  13326. "init_call_value": 0.02000000004434472,
  13327. "init_put_delta": 0.002347645206782269,
  13328. "init_put_value": 109.26783484199987,
  13329. "is_call": true,
  13330. "orig_call_value": 1.1926588708817834e-12,
  13331. "orig_iv": 0.2131117263022998,
  13332. "orig_put_value": 109.26783484199998,
  13333. "paiv": null,
  13334. "pbiv": null,
  13335. "pmiv": 0.0,
  13336. "put_ask_price": 109,
  13337. "put_ask_size": 66,
  13338. "put_bid_price": 108.4,
  13339. "put_bid_size": 13,
  13340. "put_open_interest": null,
  13341. "put_volume": null,
  13342. "residual_rate": -0.020338579470824486,
  13343. "residual_rate_data": null,
  13344. "residual_vol_data": null,
  13345. "source": "OPRA_AAPL_1817H300_AAPL",
  13346. "strike": 300.0,
  13347. "timestamp": null
  13348. },
  13349. "305.0": {
  13350. "_init_delta": null,
  13351. "_init_iv": null,
  13352. "alert": null,
  13353. "bid_ask_width": null,
  13354. "caiv": 0.5180462594214971,
  13355. "call_ask_price": 0.02,
  13356. "call_ask_size": 267,
  13357. "call_bid_price": null,
  13358. "call_bid_size": null,
  13359. "call_open_interest": 3,
  13360. "call_volume": 3,
  13361. "cbiv": null,
  13362. "cmiv": 0.5180462594214971,
  13363. "final_call_value": 2.0506153727063193e-15,
  13364. "final_delta": 1.3276012487413076e-15,
  13365. "final_driftless_theta": -1.7059768152879038e-15,
  13366. "final_gamma": 8.468507850213238e-16,
  13367. "final_iv": 0.20047220024221518,
  13368. "final_phi": -2.428857671660995e-16,
  13369. "final_put_value": 114.26783484200007,
  13370. "final_rho": 2.4143924264764417e-16,
  13371. "final_theta": -1.7336566801103388e-15,
  13372. "final_vega": 6.8007999843123196e-15,
  13373. "init_call_delta": 0.002281422471956002,
  13374. "init_call_value": 0.020000000151840842,
  13375. "init_put_delta": 0.002281422471956002,
  13376. "init_put_value": 114.26783484199993,
  13377. "is_call": true,
  13378. "orig_call_value": 1.3413987970142293e-13,
  13379. "orig_iv": 0.21311172630226352,
  13380. "orig_put_value": 114.26783484199994,
  13381. "paiv": null,
  13382. "pbiv": null,
  13383. "pmiv": 0.0,
  13384. "put_ask_price": 113.75,
  13385. "put_ask_size": 20,
  13386. "put_bid_price": 113.5,
  13387. "put_bid_size": 20,
  13388. "put_open_interest": 15,
  13389. "put_volume": 15,
  13390. "residual_rate": -0.020338579470824486,
  13391. "residual_rate_data": null,
  13392. "residual_vol_data": null,
  13393. "source": "OPRA_AAPL_1817H305_AAPL",
  13394. "strike": 305.0,
  13395. "timestamp": null
  13396. },
  13397. "310.0": {
  13398. "_init_delta": null,
  13399. "_init_iv": null,
  13400. "alert": null,
  13401. "bid_ask_width": null,
  13402. "caiv": 0.5339881747590808,
  13403. "call_ask_price": 0.02,
  13404. "call_ask_size": 259,
  13405. "call_bid_price": null,
  13406. "call_bid_size": null,
  13407. "call_open_interest": null,
  13408. "call_volume": null,
  13409. "cbiv": null,
  13410. "cmiv": 0.5339881747590808,
  13411. "final_call_value": 1.198846647780011e-16,
  13412. "final_delta": 8.031504221622214e-17,
  13413. "final_driftless_theta": -1.069375417487576e-16,
  13414. "final_gamma": 5.308609838139397e-17,
  13415. "final_iv": 0.20047220024221518,
  13416. "final_phi": -1.4693701825070303e-17,
  13417. "final_put_value": 119.26783484200007,
  13418. "final_rho": 1.464750456746929e-17,
  13419. "final_theta": -1.0861680872278987e-16,
  13420. "final_vega": 6.896419883452792e-16,
  13421. "init_call_delta": 0.0022202645784667194,
  13422. "init_call_value": 0.020000000295997827,
  13423. "init_put_delta": 0.0022202645784667194,
  13424. "init_put_value": 119.26783484200001,
  13425. "is_call": true,
  13426. "orig_call_value": 1.525292438484507e-14,
  13427. "orig_iv": 0.21311172630225994,
  13428. "orig_put_value": 119.26783484199994,
  13429. "paiv": null,
  13430. "pbiv": null,
  13431. "pmiv": 0.0,
  13432. "put_ask_price": 119,
  13433. "put_ask_size": 70,
  13434. "put_bid_price": 118.35,
  13435. "put_bid_size": 51,
  13436. "put_open_interest": null,
  13437. "put_volume": null,
  13438. "residual_rate": -0.020338579470824486,
  13439. "residual_rate_data": null,
  13440. "residual_vol_data": null,
  13441. "source": "OPRA_AAPL_1817H310_AAPL",
  13442. "strike": 310.0,
  13443. "timestamp": null
  13444. },
  13445. "315.0": {
  13446. "_init_delta": null,
  13447. "_init_iv": null,
  13448. "alert": null,
  13449. "bid_ask_width": null,
  13450. "caiv": 0.5496703910391038,
  13451. "call_ask_price": 0.02,
  13452. "call_ask_size": 259,
  13453. "call_bid_price": null,
  13454. "call_bid_size": null,
  13455. "call_open_interest": null,
  13456. "call_volume": null,
  13457. "cbiv": null,
  13458. "cmiv": 0.5496703910391038,
  13459. "final_call_value": 6.320199313856178e-18,
  13460. "final_delta": 4.379930083356904e-18,
  13461. "final_driftless_theta": -6.040120152499441e-18,
  13462. "final_gamma": 2.99842695828746e-18,
  13463. "final_iv": 0.20047220024221518,
  13464. "final_phi": -8.013115576781678e-19,
  13465. "final_put_value": 124.26783484200007,
  13466. "final_rho": 7.988031306692821e-19,
  13467. "final_theta": -6.1316991453516185e-18,
  13468. "final_vega": 3.9619774910481107e-17,
  13469. "init_call_delta": 0.002163608604003615,
  13470. "init_call_value": 0.02000000049651495,
  13471. "init_put_delta": 0.002163608604003615,
  13472. "init_put_value": 124.26783484199986,
  13473. "is_call": true,
  13474. "orig_call_value": 1.3955137413600768e-15,
  13475. "orig_iv": 0.21311172630225972,
  13476. "orig_put_value": 124.26783484199994,
  13477. "paiv": null,
  13478. "pbiv": null,
  13479. "pmiv": 0.0,
  13480. "put_ask_price": 123.75,
  13481. "put_ask_size": 21,
  13482. "put_bid_price": 123.5,
  13483. "put_bid_size": 10,
  13484. "put_open_interest": 10,
  13485. "put_volume": 10,
  13486. "residual_rate": -0.020338579470824486,
  13487. "residual_rate_data": null,
  13488. "residual_vol_data": null,
  13489. "source": "OPRA_AAPL_1817H315_AAPL",
  13490. "strike": 315.0,
  13491. "timestamp": null
  13492. },
  13493. "320.0": {
  13494. "_init_delta": null,
  13495. "_init_iv": null,
  13496. "alert": null,
  13497. "bid_ask_width": null,
  13498. "caiv": 0.5651017709440452,
  13499. "call_ask_price": 0.02,
  13500. "call_ask_size": 262,
  13501. "call_bid_price": null,
  13502. "call_bid_size": null,
  13503. "call_open_interest": null,
  13504. "call_volume": null,
  13505. "cbiv": null,
  13506. "cmiv": 0.5651017709440452,
  13507. "final_call_value": 4.1248481439724353e-19,
  13508. "final_delta": 2.9328186328950527e-19,
  13509. "final_driftless_theta": -4.1535679587534505e-19,
  13510. "final_gamma": 2.0618183030984346e-19,
  13511. "final_iv": 0.20047220024221518,
  13512. "final_phi": -5.36561321839783e-20,
  13513. "final_put_value": 129.26783484200007,
  13514. "final_rho": 5.3347754717308575e-20,
  13515. "final_theta": -4.2147286310187524e-19,
  13516. "final_vega": 1.331634566924212e-18,
  13517. "init_call_delta": 0.0021109725027168656,
  13518. "init_call_value": 0.020000000757307644,
  13519. "init_put_delta": 0.0021109725027168656,
  13520. "init_put_value": 129.26783484199998,
  13521. "is_call": true,
  13522. "orig_call_value": 1.0640550888341457e-16,
  13523. "orig_iv": 0.21311172630225972,
  13524. "orig_put_value": 129.26783484199996,
  13525. "paiv": null,
  13526. "pbiv": null,
  13527. "pmiv": 0.0,
  13528. "put_ask_price": 128.95,
  13529. "put_ask_size": 44,
  13530. "put_bid_price": 128.35,
  13531. "put_bid_size": 21,
  13532. "put_open_interest": null,
  13533. "put_volume": null,
  13534. "residual_rate": -0.020338579470824486,
  13535. "residual_rate_data": null,
  13536. "residual_vol_data": null,
  13537. "source": "OPRA_AAPL_1817H320_AAPL",
  13538. "strike": 320.0,
  13539. "timestamp": null
  13540. },
  13541. "325.0": {
  13542. "_init_delta": null,
  13543. "_init_iv": null,
  13544. "alert": null,
  13545. "bid_ask_width": null,
  13546. "caiv": 0.5802906704564534,
  13547. "call_ask_price": 0.02,
  13548. "call_ask_size": 260,
  13549. "call_bid_price": null,
  13550. "call_bid_size": null,
  13551. "call_open_interest": null,
  13552. "call_volume": null,
  13553. "cbiv": null,
  13554. "cmiv": 0.5802906704564534,
  13555. "final_call_value": 2.1264737283124822e-20,
  13556. "final_delta": 1.5501066092410176e-20,
  13557. "final_driftless_theta": -2.2526583339109402e-20,
  13558. "final_gamma": 1.1182276545536009e-20,
  13559. "final_iv": 0.20047220024221518,
  13560. "final_phi": -2.8359309686778247e-21,
  13561. "final_put_value": 134.26783484200007,
  13562. "final_rho": 2.822905052462819e-21,
  13563. "final_theta": -2.2850216023679964e-20,
  13564. "final_vega": 1.180525181317976e-19,
  13565. "init_call_delta": 0.002061941028713186,
  13566. "init_call_value": 0.02000000108131364,
  13567. "init_put_delta": 0.002061941028713186,
  13568. "init_put_value": 134.2678348419999,
  13569. "is_call": true,
  13570. "orig_call_value": 7.388941764004423e-18,
  13571. "orig_iv": 0.21311172630225972,
  13572. "orig_put_value": 134.26783484199996,
  13573. "paiv": null,
  13574. "pbiv": null,
  13575. "pmiv": 0.0,
  13576. "put_ask_price": 133.95,
  13577. "put_ask_size": 66,
  13578. "put_bid_price": 133.35,
  13579. "put_bid_size": 18,
  13580. "put_open_interest": null,
  13581. "put_volume": null,
  13582. "residual_rate": -0.020338579470824486,
  13583. "residual_rate_data": null,
  13584. "residual_vol_data": null,
  13585. "source": "OPRA_AAPL_1817H325_AAPL",
  13586. "strike": 325.0,
  13587. "timestamp": null
  13588. },
  13589. "330.0": {
  13590. "_init_delta": null,
  13591. "_init_iv": null,
  13592. "alert": null,
  13593. "bid_ask_width": null,
  13594. "caiv": 0.5952450196159886,
  13595. "call_ask_price": 0.02,
  13596. "call_ask_size": 257,
  13597. "call_bid_price": null,
  13598. "call_bid_size": null,
  13599. "call_open_interest": null,
  13600. "call_volume": null,
  13601. "cbiv": null,
  13602. "cmiv": 0.5952450196159886,
  13603. "final_call_value": 6.448461367122904e-22,
  13604. "final_delta": 4.837762473107963e-22,
  13605. "final_driftless_theta": -7.242246271755378e-22,
  13606. "final_gamma": 3.5950623048071198e-22,
  13607. "final_iv": 0.20047220024221518,
  13608. "final_phi": -8.850719006206253e-23,
  13609. "final_put_value": 139.26783484200007,
  13610. "final_rho": 8.809998224735044e-23,
  13611. "final_theta": -7.343248725736086e-22,
  13612. "final_vega": 5.127369261928091e-21,
  13613. "init_call_delta": 0.0020161557305191,
  13614. "init_call_value": 0.02000001565221732,
  13615. "init_put_delta": 0.0020161557305191,
  13616. "init_put_value": 139.26783484199996,
  13617. "is_call": true,
  13618. "orig_call_value": 5.25170650565908e-19,
  13619. "orig_iv": 0.21311172630225972,
  13620. "orig_put_value": 139.26783484199996,
  13621. "paiv": null,
  13622. "pbiv": null,
  13623. "pmiv": 0.0,
  13624. "put_ask_price": 138.95,
  13625. "put_ask_size": 59,
  13626. "put_bid_price": 138.3,
  13627. "put_bid_size": 69,
  13628. "put_open_interest": null,
  13629. "put_volume": null,
  13630. "residual_rate": -0.020338579470824486,
  13631. "residual_rate_data": null,
  13632. "residual_vol_data": null,
  13633. "source": "OPRA_AAPL_1817H330_AAPL",
  13634. "strike": 330.0,
  13635. "timestamp": null
  13636. },
  13637. "335.0": {
  13638. "_init_delta": null,
  13639. "_init_iv": null,
  13640. "alert": null,
  13641. "bid_ask_width": null,
  13642. "caiv": 0.6099722316558002,
  13643. "call_ask_price": 0.02,
  13644. "call_ask_size": 257,
  13645. "call_bid_price": null,
  13646. "call_bid_size": null,
  13647. "call_open_interest": null,
  13648. "call_volume": null,
  13649. "cbiv": null,
  13650. "cmiv": 0.6099722316558002,
  13651. "final_call_value": 1.646176503948324e-23,
  13652. "final_delta": 1.270051723153389e-23,
  13653. "final_driftless_theta": -1.9569214405097938e-23,
  13654. "final_gamma": 9.71459177646816e-24,
  13655. "final_iv": 0.20047220024221518,
  13656. "final_phi": -2.3235676744710807e-24,
  13657. "final_put_value": 144.26783484200007,
  13658. "final_rho": 2.32056850122302e-24,
  13659. "final_theta": -1.983525658498829e-23,
  13660. "final_vega": 2.2530165838682473e-22,
  13661. "init_call_delta": 0.0019733012879771983,
  13662. "init_call_value": 0.02000001938585641,
  13663. "init_put_delta": 0.0019733012879771983,
  13664. "init_put_value": 144.26783484199993,
  13665. "is_call": true,
  13666. "orig_call_value": 3.657635280577799e-20,
  13667. "orig_iv": 0.21311172630225972,
  13668. "orig_put_value": 144.26783484199996,
  13669. "paiv": null,
  13670. "pbiv": null,
  13671. "pmiv": 0.0,
  13672. "put_ask_price": 143.95,
  13673. "put_ask_size": 66,
  13674. "put_bid_price": 143.3,
  13675. "put_bid_size": 57,
  13676. "put_open_interest": null,
  13677. "put_volume": null,
  13678. "residual_rate": -0.020338579470824486,
  13679. "residual_rate_data": null,
  13680. "residual_vol_data": null,
  13681. "source": "OPRA_AAPL_1817H335_AAPL",
  13682. "strike": 335.0,
  13683. "timestamp": null
  13684. },
  13685. "340.0": {
  13686. "_init_delta": null,
  13687. "_init_iv": null,
  13688. "alert": null,
  13689. "bid_ask_width": null,
  13690. "caiv": 0.6244794229564838,
  13691. "call_ask_price": 0.02,
  13692. "call_ask_size": 254,
  13693. "call_bid_price": null,
  13694. "call_bid_size": null,
  13695. "call_open_interest": null,
  13696. "call_volume": null,
  13697. "cbiv": null,
  13698. "cmiv": 0.6244794229564838,
  13699. "final_call_value": 3.971823424234892e-25,
  13700. "final_delta": 3.145911871060434e-25,
  13701. "final_driftless_theta": -4.980288593324329e-25,
  13702. "final_gamma": 2.4721809922019673e-25,
  13703. "final_iv": 0.20047220024221518,
  13704. "final_phi": -5.755464526608238e-26,
  13705. "final_put_value": 149.26783484200007,
  13706. "final_rho": 5.724486640434922e-26,
  13707. "final_theta": -5.045917119427818e-25,
  13708. "final_vega": 1.311094781293186e-24,
  13709. "init_call_delta": 0.0019331047890292377,
  13710. "init_call_value": 0.020000023563762605,
  13711. "init_put_delta": 0.0019331047890292377,
  13712. "init_put_value": 149.26783484199996,
  13713. "is_call": true,
  13714. "orig_call_value": 2.1553732246252133e-21,
  13715. "orig_iv": 0.21311172630225972,
  13716. "orig_put_value": 149.26783484199996,
  13717. "paiv": null,
  13718. "pbiv": null,
  13719. "pmiv": 0.0,
  13720. "put_ask_price": 148.95,
  13721. "put_ask_size": 75,
  13722. "put_bid_price": 148.4,
  13723. "put_bid_size": 20,
  13724. "put_open_interest": null,
  13725. "put_volume": null,
  13726. "residual_rate": -0.020338579470824486,
  13727. "residual_rate_data": null,
  13728. "residual_vol_data": null,
  13729. "source": "OPRA_AAPL_1817H340_AAPL",
  13730. "strike": 340.0,
  13731. "timestamp": null
  13732. },
  13733. "345.0": {
  13734. "_init_delta": null,
  13735. "_init_iv": null,
  13736. "alert": null,
  13737. "bid_ask_width": null,
  13738. "caiv": 0.6387733266183178,
  13739. "call_ask_price": 0.02,
  13740. "call_ask_size": 255,
  13741. "call_bid_price": null,
  13742. "call_bid_size": null,
  13743. "call_open_interest": null,
  13744. "call_volume": null,
  13745. "cbiv": null,
  13746. "cmiv": 0.6387733266183178,
  13747. "final_call_value": 9.016997133548361e-27,
  13748. "final_delta": 7.292031876668843e-27,
  13749. "final_driftless_theta": -1.1793476867808092e-26,
  13750. "final_gamma": 5.854226821361993e-27,
  13751. "final_iv": 0.20047220024221518,
  13752. "final_phi": -1.334081378469822e-27,
  13753. "final_put_value": 154.26783484200007,
  13754. "final_rho": 1.327575252878207e-27,
  13755. "final_theta": -1.1945677078255684e-26,
  13756. "final_vega": 4.12975949923855e-26,
  13757. "init_call_delta": 0.0018953255771563082,
  13758. "init_call_value": 0.020000028177818315,
  13759. "init_put_delta": 0.0018953255771563082,
  13760. "init_put_value": 154.26783484199993,
  13761. "is_call": true,
  13762. "orig_call_value": 1.0463848807327591e-22,
  13763. "orig_iv": 0.21311172630225972,
  13764. "orig_put_value": 154.26783484199996,
  13765. "paiv": null,
  13766. "pbiv": null,
  13767. "pmiv": 0.0,
  13768. "put_ask_price": 153.95,
  13769. "put_ask_size": 74,
  13770. "put_bid_price": 153.35,
  13771. "put_bid_size": 2,
  13772. "put_open_interest": null,
  13773. "put_volume": null,
  13774. "residual_rate": -0.020338579470824486,
  13775. "residual_rate_data": null,
  13776. "residual_vol_data": null,
  13777. "source": "OPRA_AAPL_1817H345_AAPL",
  13778. "strike": 345.0,
  13779. "timestamp": null
  13780. },
  13781. "350.0": {
  13782. "_init_delta": null,
  13783. "_init_iv": null,
  13784. "alert": null,
  13785. "bid_ask_width": null,
  13786. "caiv": 0.6528603471042144,
  13787. "call_ask_price": 0.02,
  13788. "call_ask_size": 485,
  13789. "call_bid_price": null,
  13790. "call_bid_size": null,
  13791. "call_open_interest": null,
  13792. "call_volume": null,
  13793. "cbiv": null,
  13794. "cmiv": 0.6528603471042144,
  13795. "final_call_value": 1.2410957685485751e-28,
  13796. "final_delta": 1.0243299671337419e-28,
  13797. "final_driftless_theta": -1.6916824712255745e-28,
  13798. "final_gamma": 8.397500107148507e-29,
  13799. "final_iv": 0.20047220024221518,
  13800. "final_phi": -1.8740172212834232e-29,
  13801. "final_put_value": 159.26783484200007,
  13802. "final_rho": 1.8663695985349985e-29,
  13803. "final_theta": -1.713079514071482e-28,
  13804. "final_vega": 8.58139435368451e-28,
  13805. "init_call_delta": 0.0018597513322433567,
  13806. "init_call_value": 0.02000003322181426,
  13807. "init_put_delta": 0.0018597513322433567,
  13808. "init_put_value": 159.2678348419999,
  13809. "is_call": true,
  13810. "orig_call_value": 4.0330213367158145e-24,
  13811. "orig_iv": 0.21311172630225972,
  13812. "orig_put_value": 159.26783484199996,
  13813. "paiv": null,
  13814. "pbiv": null,
  13815. "pmiv": 0.0,
  13816. "put_ask_price": 158.9,
  13817. "put_ask_size": 61,
  13818. "put_bid_price": 158.3,
  13819. "put_bid_size": 21,
  13820. "put_open_interest": null,
  13821. "put_volume": null,
  13822. "residual_rate": -0.020338579470824486,
  13823. "residual_rate_data": null,
  13824. "residual_vol_data": null,
  13825. "source": "OPRA_AAPL_1817H350_AAPL",
  13826. "strike": 350.0,
  13827. "timestamp": null
  13828. },
  13829. "355.0": {
  13830. "_init_delta": null,
  13831. "_init_iv": null,
  13832. "alert": null,
  13833. "bid_ask_width": null,
  13834. "caiv": 0.6667465841744801,
  13835. "call_ask_price": 0.02,
  13836. "call_ask_size": 255,
  13837. "call_bid_price": null,
  13838. "call_bid_size": null,
  13839. "call_open_interest": null,
  13840. "call_volume": null,
  13841. "cbiv": null,
  13842. "cmiv": 0.6667465841744801,
  13843. "final_call_value": 7.134730895253088e-31,
  13844. "final_delta": 6.007270556136351e-31,
  13845. "final_driftless_theta": -1.0125945957783637e-30,
  13846. "final_gamma": 5.0266057697278855e-31,
  13847. "final_iv": 0.20047220024221518,
  13848. "final_phi": -1.0990332459750277e-31,
  13849. "final_put_value": 164.2678348420001,
  13850. "final_rho": 1.0963758404757956e-31,
  13851. "final_theta": -1.0251640251412793e-30,
  13852. "final_vega": 8.823552663050073e-30,
  13853. "init_call_delta": 0.0018261940058308655,
  13854. "init_call_value": 0.0200000386884276,
  13855. "init_put_delta": 0.0018261940058308655,
  13856. "init_put_value": 164.2678348420001,
  13857. "is_call": true,
  13858. "orig_call_value": 1.1685465405403337e-25,
  13859. "orig_iv": 0.21311172630225972,
  13860. "orig_put_value": 164.26783484199996,
  13861. "paiv": null,
  13862. "pbiv": null,
  13863. "pmiv": 0.0,
  13864. "put_ask_price": 163.9,
  13865. "put_ask_size": 57,
  13866. "put_bid_price": 163.3,
  13867. "put_bid_size": 20,
  13868. "put_open_interest": null,
  13869. "put_volume": null,
  13870. "residual_rate": -0.020338579470824486,
  13871. "residual_rate_data": null,
  13872. "residual_vol_data": null,
  13873. "source": "OPRA_AAPL_1817H355_AAPL",
  13874. "strike": 355.0,
  13875. "timestamp": null
  13876. },
  13877. "360.0": {
  13878. "_init_delta": null,
  13879. "_init_iv": null,
  13880. "alert": null,
  13881. "bid_ask_width": null,
  13882. "caiv": 0.6800047450115492,
  13883. "call_ask_price": 0.02,
  13884. "call_ask_size": 255,
  13885. "call_bid_price": null,
  13886. "call_bid_size": null,
  13887. "call_open_interest": null,
  13888. "call_volume": null,
  13889. "cbiv": null,
  13890. "cmiv": 0.6800047450115492,
  13891. "final_call_value": 0.0,
  13892. "final_delta": 0.0,
  13893. "final_driftless_theta": 0.0,
  13894. "final_gamma": 0.0,
  13895. "final_iv": 0.20047220024221518,
  13896. "final_phi": 0.0,
  13897. "final_put_value": 169.2678348420001,
  13898. "final_rho": 0.0,
  13899. "final_theta": 0.0,
  13900. "final_vega": 0.0,
  13901. "init_call_delta": 0.0017944693699909649,
  13902. "init_call_value": 0.020000151490679872,
  13903. "init_put_delta": 0.0017944693699909649,
  13904. "init_put_value": 169.26783484199996,
  13905. "is_call": true,
  13906. "orig_call_value": 2.3317185463686796e-27,
  13907. "orig_iv": 0.21311172630225972,
  13908. "orig_put_value": 169.26783484199996,
  13909. "paiv": null,
  13910. "pbiv": null,
  13911. "pmiv": 0.0,
  13912. "put_ask_price": 168.9,
  13913. "put_ask_size": 64,
  13914. "put_bid_price": 168.25,
  13915. "put_bid_size": 57,
  13916. "put_open_interest": null,
  13917. "put_volume": null,
  13918. "residual_rate": -0.020338579470824486,
  13919. "residual_rate_data": null,
  13920. "residual_vol_data": null,
  13921. "source": "OPRA_AAPL_1817H360_AAPL",
  13922. "strike": 360.0,
  13923. "timestamp": null
  13924. },
  13925. "365.0": {
  13926. "_init_delta": null,
  13927. "_init_iv": null,
  13928. "alert": null,
  13929. "bid_ask_width": null,
  13930. "caiv": 0.693051491320081,
  13931. "call_ask_price": 0.02,
  13932. "call_ask_size": 255,
  13933. "call_bid_price": null,
  13934. "call_bid_size": null,
  13935. "call_open_interest": null,
  13936. "call_volume": null,
  13937. "cbiv": null,
  13938. "cmiv": 0.693051491320081,
  13939. "final_call_value": 0.0,
  13940. "final_delta": 0.0,
  13941. "final_driftless_theta": 0.0,
  13942. "final_gamma": 0.0,
  13943. "final_iv": 0.20047220024221518,
  13944. "final_phi": 0.0,
  13945. "final_put_value": 174.2678348420001,
  13946. "final_rho": 0.0,
  13947. "final_theta": 0.0,
  13948. "final_vega": 0.0,
  13949. "init_call_delta": 0.0017643737293886956,
  13950. "init_call_value": 0.020000000103611502,
  13951. "init_put_delta": 0.0017643737293886956,
  13952. "init_put_value": 174.2678348419999,
  13953. "is_call": true,
  13954. "orig_call_value": 3.259036172581685e-29,
  13955. "orig_iv": 0.21311172630225972,
  13956. "orig_put_value": 174.26783484199996,
  13957. "paiv": null,
  13958. "pbiv": null,
  13959. "pmiv": 0.0,
  13960. "put_ask_price": 173.9,
  13961. "put_ask_size": 76,
  13962. "put_bid_price": 173.25,
  13963. "put_bid_size": 25,
  13964. "put_open_interest": null,
  13965. "put_volume": null,
  13966. "residual_rate": -0.020338579470824486,
  13967. "residual_rate_data": null,
  13968. "residual_vol_data": null,
  13969. "source": "OPRA_AAPL_1817H365_AAPL",
  13970. "strike": 365.0,
  13971. "timestamp": null
  13972. },
  13973. "370.0": {
  13974. "_init_delta": null,
  13975. "_init_iv": null,
  13976. "alert": null,
  13977. "bid_ask_width": null,
  13978. "caiv": 0.7059207581562775,
  13979. "call_ask_price": 0.02,
  13980. "call_ask_size": 255,
  13981. "call_bid_price": null,
  13982. "call_bid_size": null,
  13983. "call_open_interest": null,
  13984. "call_volume": null,
  13985. "cbiv": null,
  13986. "cmiv": 0.7059207581562775,
  13987. "final_call_value": 0.0,
  13988. "final_delta": 0.0,
  13989. "final_driftless_theta": 0.0,
  13990. "final_gamma": 0.0,
  13991. "final_iv": 0.20047220024221518,
  13992. "final_phi": 0.0,
  13993. "final_put_value": 179.2678348420001,
  13994. "final_rho": 0.0,
  13995. "final_theta": 0.0,
  13996. "final_vega": 0.0,
  13997. "init_call_delta": 0.0017358123587792249,
  13998. "init_call_value": 0.020000000194301447,
  13999. "init_put_delta": 0.0017358123587792249,
  14000. "init_put_value": 179.2678348419999,
  14001. "is_call": true,
  14002. "orig_call_value": 2.486376964377262e-31,
  14003. "orig_iv": 0.21311172630225972,
  14004. "orig_put_value": 179.26783484199996,
  14005. "paiv": null,
  14006. "pbiv": null,
  14007. "pmiv": 0.0,
  14008. "put_ask_price": 178.9,
  14009. "put_ask_size": 75,
  14010. "put_bid_price": 178.25,
  14011. "put_bid_size": 21,
  14012. "put_open_interest": null,
  14013. "put_volume": null,
  14014. "residual_rate": -0.020338579470824486,
  14015. "residual_rate_data": null,
  14016. "residual_vol_data": null,
  14017. "source": "OPRA_AAPL_1817H370_AAPL",
  14018. "strike": 370.0,
  14019. "timestamp": null
  14020. },
  14021. "375.0": {
  14022. "_init_delta": null,
  14023. "_init_iv": null,
  14024. "alert": null,
  14025. "bid_ask_width": null,
  14026. "caiv": 0.7186170079896248,
  14027. "call_ask_price": 0.02,
  14028. "call_ask_size": 255,
  14029. "call_bid_price": null,
  14030. "call_bid_size": null,
  14031. "call_open_interest": null,
  14032. "call_volume": null,
  14033. "cbiv": null,
  14034. "cmiv": 0.7186170079896248,
  14035. "final_call_value": 0.0,
  14036. "final_delta": 0.0,
  14037. "final_driftless_theta": 0.0,
  14038. "final_gamma": 0.0,
  14039. "final_iv": 0.20047220024221518,
  14040. "final_phi": 0.0,
  14041. "final_put_value": 184.2678348420001,
  14042. "final_rho": 0.0,
  14043. "final_theta": 0.0,
  14044. "final_vega": 0.0,
  14045. "init_call_delta": 0.0017086597958129932,
  14046. "init_call_value": 0.020000000313696427,
  14047. "init_put_delta": 0.0017086597958129932,
  14048. "init_put_value": 184.267834842,
  14049. "is_call": true,
  14050. "orig_call_value": 0.0,
  14051. "orig_iv": 0.21311172630225972,
  14052. "orig_put_value": 184.26783484199996,
  14053. "paiv": null,
  14054. "pbiv": null,
  14055. "pmiv": 0.0,
  14056. "put_ask_price": 183.9,
  14057. "put_ask_size": 75,
  14058. "put_bid_price": 183.25,
  14059. "put_bid_size": 21,
  14060. "put_open_interest": 1,
  14061. "put_volume": 1,
  14062. "residual_rate": -0.020338579470824486,
  14063. "residual_rate_data": null,
  14064. "residual_vol_data": null,
  14065. "source": "OPRA_AAPL_1817H375_AAPL",
  14066. "strike": 375.0,
  14067. "timestamp": null
  14068. },
  14069. "380.0": {
  14070. "_init_delta": null,
  14071. "_init_iv": null,
  14072. "alert": null,
  14073. "bid_ask_width": null,
  14074. "caiv": 0.7311449700117721,
  14075. "call_ask_price": 0.02,
  14076. "call_ask_size": 255,
  14077. "call_bid_price": null,
  14078. "call_bid_size": null,
  14079. "call_open_interest": null,
  14080. "call_volume": null,
  14081. "cbiv": null,
  14082. "cmiv": 0.7311449700117721,
  14083. "final_call_value": 0.0,
  14084. "final_delta": 0.0,
  14085. "final_driftless_theta": 0.0,
  14086. "final_gamma": 0.0,
  14087. "final_iv": 0.20047220024221518,
  14088. "final_phi": 0.0,
  14089. "final_put_value": 189.2678348420001,
  14090. "final_rho": 0.0,
  14091. "final_theta": 0.0,
  14092. "final_vega": 0.0,
  14093. "init_call_delta": 0.0016828133532721268,
  14094. "init_call_value": 0.020000000461935376,
  14095. "init_put_delta": 0.0016828133532721268,
  14096. "init_put_value": 189.26783484199998,
  14097. "is_call": true,
  14098. "orig_call_value": 0.0,
  14099. "orig_iv": 0.21311172630225972,
  14100. "orig_put_value": 189.26783484199996,
  14101. "paiv": null,
  14102. "pbiv": null,
  14103. "pmiv": 0.0,
  14104. "put_ask_price": 188.9,
  14105. "put_ask_size": 75,
  14106. "put_bid_price": 188.25,
  14107. "put_bid_size": 26,
  14108. "put_open_interest": null,
  14109. "put_volume": null,
  14110. "residual_rate": -0.020338579470824486,
  14111. "residual_rate_data": null,
  14112. "residual_vol_data": null,
  14113. "source": "OPRA_AAPL_1817H380_AAPL",
  14114. "strike": 380.0,
  14115. "timestamp": null
  14116. },
  14117. "alert": 1,
  14118. "cal_vol": 0.2214382633165053,
  14119. "confidence": 0.8191262184225078,
  14120. "dividend": 0.0,
  14121. "dividend_approx": 0.03976705816600478,
  14122. "earn_effect": 0.053520676788064575,
  14123. "expiry": "20180817 150000",
  14124. "interest_rate": 0.0198,
  14125. "local_index_basis": null,
  14126. "local_interest": null,
  14127. "local_stock": null,
  14128. "local_trade_date": null,
  14129. "mwvol": 0.006516911062944268,
  14130. "option_type": 0,
  14131. "residual_rate_average": -0.020338579470824486,
  14132. "residual_rate_fifty": -0.020338579470824486,
  14133. "residual_rate_fit": 0.011363285235970827,
  14134. "residual_rate_slope": 0.0,
  14135. "skew": [0.21463297288956307, 0.19584582851566365, 0.1958561501047635, 0.19693609617168445, 0.19840601601239574, 0.20013013428973062, 0.20209145796684258, 0.20432486604490918, 0.2068868950738451, 0.2098506663468524, 0.2133070732425897, 0.21737068107015572, 0.2221904887577121, 0.22796714649619604, 0.2349800560214676, 0.24363077803820998, 0.25451472775195744, 0.2687581083945321, 0.2885077176524445, 0.31968876528539714, 0.4370689074468729],
  14136. "smooth": 0.1,
  14137. "unadj_vol": 0.16791758652844072,
  14138. "vs_atmiv": 0.22198757797818458,
  14139. "vs_deriv": 0.02993531677704428,
  14140. "vs_fit": 2.701483089440238e-06,
  14141. "vs_slope": 3.5673307240173173,
  14142. "weight": 248.4850406160749,
  14143. "width": 0.1
  14144. },
  14145. "20180824 150000": {
  14146. "152.5": {
  14147. "_init_delta": null,
  14148. "_init_iv": null,
  14149. "alert": 4.514934223935682,
  14150. "bid_ask_width": 0.018818486907102805,
  14151. "caiv": 0.4581638379513746,
  14152. "call_ask_price": 39.65,
  14153. "call_ask_size": 7,
  14154. "call_bid_price": 39.05,
  14155. "call_bid_size": 21,
  14156. "call_open_interest": null,
  14157. "call_volume": null,
  14158. "cbiv": 0.35835330179968944,
  14159. "cmiv": 0.408258569875532,
  14160. "final_call_value": 38.90276820161705,
  14161. "final_delta": 0.9864382994655345,
  14162. "final_driftless_theta": -0.008312249809573237,
  14163. "final_gamma": 0.0017200588828950008,
  14164. "final_iv": 0.31139336881191015,
  14165. "final_phi": -0.2165530083431122,
  14166. "final_put_value": 0.10036489521824385,
  14167. "final_rho": 0.17230725637572955,
  14168. "final_theta": -0.0216785001702278,
  14169. "final_vega": 0.02119483263918408,
  14170. "init_call_delta": 0.9566221916593891,
  14171. "init_call_value": 39.29950182684802,
  14172. "init_put_delta": 0.9798796239237645,
  14173. "init_put_value": 0.16943340124218842,
  14174. "is_call": true,
  14175. "orig_call_value": 38.8887519939924,
  14176. "orig_iv": 0.30476968505986046,
  14177. "orig_put_value": 0.08632984025965532,
  14178. "paiv": 0.3458636506768475,
  14179. "pbiv": 0.3270451637697447,
  14180. "pmiv": 0.3364544072232961,
  14181. "put_ask_price": 0.2,
  14182. "put_ask_size": 337,
  14183. "put_bid_price": 0.14,
  14184. "put_bid_size": 376,
  14185. "put_open_interest": null,
  14186. "put_volume": null,
  14187. "residual_rate": -0.012788936812732092,
  14188. "residual_rate_data": null,
  14189. "residual_vol_data": null,
  14190. "source": "OPRA_AAPL_1824H152.5_AAPL",
  14191. "strike": 152.5,
  14192. "timestamp": null
  14193. },
  14194. "155.0": {
  14195. "_init_delta": null,
  14196. "_init_iv": null,
  14197. "alert": 3.0260530033043374,
  14198. "bid_ask_width": 0.015745403660003765,
  14199. "caiv": 0.4183605819705596,
  14200. "call_ask_price": 37.05,
  14201. "call_ask_size": 31,
  14202. "call_bid_price": 36.8,
  14203. "call_bid_size": 3,
  14204. "call_open_interest": 2,
  14205. "call_volume": 2,
  14206. "cbiv": 0.38280639351647855,
  14207. "cmiv": 0.40058348774351904,
  14208. "final_call_value": 36.45740920268127,
  14209. "final_delta": 0.9809171854474873,
  14210. "final_driftless_theta": -0.011048945490037612,
  14211. "final_gamma": 0.002327351022057625,
  14212. "final_iv": 0.3084477377839047,
  14213. "final_phi": -0.21534095644426543,
  14214. "final_put_value": 0.14585724674554776,
  14215. "final_rho": 0.17390472271449034,
  14216. "final_theta": -0.024539114804981804,
  14217. "final_vega": 0.032427774713289254,
  14218. "init_call_delta": 0.9475776456357436,
  14219. "init_call_value": 36.91946091152567,
  14220. "init_put_delta": 0.9751419714372102,
  14221. "init_put_value": 0.2087221785132746,
  14222. "is_call": true,
  14223. "orig_call_value": 36.43707823257542,
  14224. "orig_iv": 0.3015496138957809,
  14225. "orig_put_value": 0.12542469301378126,
  14226. "paiv": 0.3346834739249811,
  14227. "pbiv": 0.31893807026497734,
  14228. "pmiv": 0.3268107720949792,
  14229. "put_ask_price": 0.24,
  14230. "put_ask_size": 346,
  14231. "put_bid_price": 0.18,
  14232. "put_bid_size": 376,
  14233. "put_open_interest": 22,
  14234. "put_volume": 1,
  14235. "residual_rate": -0.012788936812732092,
  14236. "residual_rate_data": null,
  14237. "residual_vol_data": null,
  14238. "source": "OPRA_AAPL_1824H155_AAPL",
  14239. "strike": 155.0,
  14240. "timestamp": null
  14241. },
  14242. "157.5": {
  14243. "_init_delta": null,
  14244. "_init_iv": null,
  14245. "alert": null,
  14246. "bid_ask_width": 0.009046305145035849,
  14247. "caiv": 0.41512751780829127,
  14248. "call_ask_price": 34.75,
  14249. "call_ask_size": 20,
  14250. "call_bid_price": 34.15,
  14251. "call_bid_size": 21,
  14252. "call_open_interest": null,
  14253. "call_volume": null,
  14254. "cbiv": 0.33195224913945537,
  14255. "cmiv": 0.37353988347387335,
  14256. "final_call_value": 34.030892239552976,
  14257. "final_delta": 0.9734405569702772,
  14258. "final_driftless_theta": -0.014503139265380967,
  14259. "final_gamma": 0.003102107406770351,
  14260. "final_iv": 0.3059588039049659,
  14261. "final_phi": -0.2136996078405673,
  14262. "final_put_value": 0.21019336552514564,
  14263. "final_rho": 0.17505282175068224,
  14264. "final_theta": -0.028082369131107215,
  14265. "final_vega": 0.039804624514153,
  14266. "init_call_delta": 0.9456564632720581,
  14267. "init_call_value": 34.409701360526334,
  14268. "init_put_delta": 0.9709276098881334,
  14269. "init_put_value": 0.23836486607287863,
  14270. "is_call": true,
  14271. "orig_call_value": 33.99892181378892,
  14272. "orig_iv": 0.2979127217171111,
  14273. "orig_put_value": 0.17818432313054738,
  14274. "paiv": 0.317462801192745,
  14275. "pbiv": 0.30841649604770915,
  14276. "pmiv": 0.31293964862022705,
  14277. "put_ask_price": 0.26,
  14278. "put_ask_size": 50,
  14279. "put_bid_price": 0.22,
  14280. "put_bid_size": 263,
  14281. "put_open_interest": null,
  14282. "put_volume": null,
  14283. "residual_rate": -0.012788936812732092,
  14284. "residual_rate_data": null,
  14285. "residual_vol_data": null,
  14286. "source": "OPRA_AAPL_1824H157.5_AAPL",
  14287. "strike": 157.5,
  14288. "timestamp": null
  14289. },
  14290. "160.0": {
  14291. "_init_delta": null,
  14292. "_init_iv": null,
  14293. "alert": null,
  14294. "bid_ask_width": 0.003998324020148325,
  14295. "caiv": 0.39345357180210294,
  14296. "call_ask_price": 32.3,
  14297. "call_ask_size": 20,
  14298. "call_bid_price": 31.7,
  14299. "call_bid_size": 21,
  14300. "call_open_interest": 4,
  14301. "call_volume": 4,
  14302. "cbiv": 0.31651660545315524,
  14303. "cmiv": 0.3549850886276291,
  14304. "final_call_value": 31.619137346717633,
  14305. "final_delta": 0.9644245197051668,
  14306. "final_driftless_theta": -0.018247316995905302,
  14307. "final_gamma": 0.004007317417627847,
  14308. "final_iv": 0.30186101940005255,
  14309. "final_phi": -0.21172031487992626,
  14310. "final_put_value": 0.28936954857646396,
  14311. "final_rho": 0.17584537760095817,
  14312. "final_theta": -0.03188802715063627,
  14313. "final_vega": 0.04817316777365033,
  14314. "init_call_delta": 0.9394222206611507,
  14315. "init_call_value": 31.96448664561184,
  14316. "init_put_delta": 0.9635417794121954,
  14317. "init_put_value": 0.2996779722770878,
  14318. "is_call": true,
  14319. "orig_call_value": 31.5821820180242,
  14320. "orig_iv": 0.29417725373224485,
  14321. "orig_put_value": 0.25234283044462646,
  14322. "paiv": 0.3059897400493264,
  14323. "pbiv": 0.30199141602917806,
  14324. "pmiv": 0.3039905780392522,
  14325. "put_ask_price": 0.31,
  14326. "put_ask_size": 18,
  14327. "put_bid_price": 0.29,
  14328. "put_bid_size": 27,
  14329. "put_open_interest": 114,
  14330. "put_volume": 8,
  14331. "residual_rate": -0.012788936812732092,
  14332. "residual_rate_data": null,
  14333. "residual_vol_data": null,
  14334. "source": "OPRA_AAPL_1824H160_AAPL",
  14335. "strike": 160.0,
  14336. "timestamp": null
  14337. },
  14338. "162.5": {
  14339. "_init_delta": null,
  14340. "_init_iv": null,
  14341. "alert": null,
  14342. "bid_ask_width": 0.00641311520074217,
  14343. "caiv": 0.36644667749358245,
  14344. "call_ask_price": 29.8,
  14345. "call_ask_size": 8,
  14346. "call_bid_price": 29.2,
  14347. "call_bid_size": 21,
  14348. "call_open_interest": null,
  14349. "call_volume": null,
  14350. "cbiv": 0.29262030148327917,
  14351. "cmiv": 0.3295334894884308,
  14352. "final_call_value": 29.231058388034864,
  14353. "final_delta": 0.9530816219539192,
  14354. "final_driftless_theta": -0.0225232774820724,
  14355. "final_gamma": 0.005091457871549824,
  14356. "final_iv": 0.2974624229936683,
  14357. "final_phi": -0.20923020102259215,
  14358. "final_put_value": 0.3925035651444815,
  14359. "final_rho": 0.1760932741664002,
  14360. "final_theta": -0.036183217515027524,
  14361. "final_vega": 0.06783697372841697,
  14362. "init_call_delta": 0.9360036448573645,
  14363. "init_call_value": 29.46539721233315,
  14364. "init_put_delta": 0.955036836454916,
  14365. "init_put_value": 0.36862709560915535,
  14366. "is_call": true,
  14367. "orig_call_value": 29.185579712934008,
  14368. "orig_iv": 0.29012174530131835,
  14369. "orig_put_value": 0.3467638056527381,
  14370. "paiv": 0.29709377863847736,
  14371. "pbiv": 0.2906806634377352,
  14372. "pmiv": 0.29388722103810627,
  14373. "put_ask_price": 0.39,
  14374. "put_ask_size": 49,
  14375. "put_bid_price": 0.35,
  14376. "put_bid_size": 263,
  14377. "put_open_interest": 51,
  14378. "put_volume": 16,
  14379. "residual_rate": -0.012788936812732092,
  14380. "residual_rate_data": null,
  14381. "residual_vol_data": null,
  14382. "source": "OPRA_AAPL_1824H162.5_AAPL",
  14383. "strike": 162.5,
  14384. "timestamp": null
  14385. },
  14386. "165.0": {
  14387. "_init_delta": null,
  14388. "_init_iv": null,
  14389. "alert": -1.837534291558237,
  14390. "bid_ask_width": 0.002824450669572598,
  14391. "caiv": 0.3344672002096685,
  14392. "call_ask_price": 27.25,
  14393. "call_ask_size": 31,
  14394. "call_bid_price": 27,
  14395. "call_bid_size": 3,
  14396. "call_open_interest": 1,
  14397. "call_volume": 1,
  14398. "cbiv": 0.3081587121124432,
  14399. "cmiv": 0.3213129561610559,
  14400. "final_call_value": 26.8681928428441,
  14401. "final_delta": 0.9392794029684147,
  14402. "final_driftless_theta": -0.02715719265779962,
  14403. "final_gamma": 0.006357923186326681,
  14404. "final_iv": 0.2922501236751968,
  14405. "final_phi": -0.20620019249406596,
  14406. "final_put_value": 0.5208347036207568,
  14407. "final_rho": 0.17577612032560708,
  14408. "final_theta": -0.04079253037435757,
  14409. "final_vega": 0.07977982635634427,
  14410. "init_call_delta": 0.9218263939004878,
  14411. "init_call_value": 27.12151878669503,
  14412. "init_put_delta": 0.9440493923640932,
  14413. "init_put_value": 0.45971861065945985,
  14414. "is_call": true,
  14415. "orig_call_value": 26.817160853576176,
  14416. "orig_iv": 0.28584570571554574,
  14417. "orig_put_value": 0.46972676649959544,
  14418. "paiv": 0.28587999544453824,
  14419. "pbiv": 0.28305554477496564,
  14420. "pmiv": 0.28446777010975194,
  14421. "put_ask_price": 0.47,
  14422. "put_ask_size": 8,
  14423. "put_bid_price": 0.45,
  14424. "put_bid_size": 49,
  14425. "put_open_interest": 147,
  14426. "put_volume": 235,
  14427. "residual_rate": -0.012788936812732092,
  14428. "residual_rate_data": null,
  14429. "residual_vol_data": null,
  14430. "source": "OPRA_AAPL_1824H165_AAPL",
  14431. "strike": 165.0,
  14432. "timestamp": null
  14433. },
  14434. "167.5": {
  14435. "_init_delta": null,
  14436. "_init_iv": null,
  14437. "alert": -2.0424001789062523,
  14438. "bid_ask_width": 0.005404541042120792,
  14439. "caiv": 0.33384137310726164,
  14440. "call_ask_price": 25.05,
  14441. "call_ask_size": 20,
  14442. "call_bid_price": 24.45,
  14443. "call_bid_size": 21,
  14444. "call_open_interest": null,
  14445. "call_volume": null,
  14446. "cbiv": 0.27715516680568686,
  14447. "cmiv": 0.3054982699564742,
  14448. "final_call_value": 24.531681716252507,
  14449. "final_delta": 0.9228846269531448,
  14450. "final_driftless_theta": -0.03196108176432775,
  14451. "final_gamma": 0.007812540134086488,
  14452. "final_iv": 0.2859796345292538,
  14453. "final_phi": -0.20260104058422712,
  14454. "final_put_value": 0.6756835030383375,
  14455. "final_rho": 0.17485856389527463,
  14456. "final_theta": -0.045525242623765366,
  14457. "final_vega": 0.09271345136295846,
  14458. "init_call_delta": 0.9099171945969375,
  14459. "init_call_value": 24.726535421078893,
  14460. "init_put_delta": 0.9295889741711743,
  14461. "init_put_value": 0.5849840032162081,
  14462. "is_call": true,
  14463. "orig_call_value": 24.489356445222242,
  14464. "orig_iv": 0.28141067757940735,
  14465. "orig_put_value": 0.6332739076321272,
  14466. "paiv": 0.2788993035129983,
  14467. "pbiv": 0.2734947624708775,
  14468. "pmiv": 0.2761970329919379,
  14469. "put_ask_price": 0.61,
  14470. "put_ask_size": 86,
  14471. "put_bid_price": 0.56,
  14472. "put_bid_size": 262,
  14473. "put_open_interest": 114,
  14474. "put_volume": 1,
  14475. "residual_rate": -0.012788936812732092,
  14476. "residual_rate_data": null,
  14477. "residual_vol_data": null,
  14478. "source": "OPRA_AAPL_1824H167.5_AAPL",
  14479. "strike": 167.5,
  14480. "timestamp": null
  14481. },
  14482. "170.0": {
  14483. "_init_delta": null,
  14484. "_init_iv": null,
  14485. "alert": -3.0225596954571956,
  14486. "bid_ask_width": 0.0028161467554511654,
  14487. "caiv": 0.31027951230959405,
  14488. "call_ask_price": 22.6,
  14489. "call_ask_size": 8,
  14490. "call_bid_price": 22.1,
  14491. "call_bid_size": 21,
  14492. "call_open_interest": 2,
  14493. "call_volume": 2,
  14494. "cbiv": 0.2673405482247032,
  14495. "cmiv": 0.28881003026714863,
  14496. "final_call_value": 22.22632114924331,
  14497. "final_delta": 0.9034517909819727,
  14498. "final_driftless_theta": -0.0369590834173325,
  14499. "final_gamma": 0.009477038261035943,
  14500. "final_iv": 0.27919446737870185,
  14501. "final_phi": -0.19833494391718887,
  14502. "final_put_value": 0.8620190591609389,
  14503. "final_rho": 0.1732369772538409,
  14504. "final_theta": -0.05039745425790038,
  14505. "final_vega": 0.10678988739356761,
  14506. "init_call_delta": 0.8962628587600187,
  14507. "init_call_value": 22.33845951293442,
  14508. "init_put_delta": 0.912258915333587,
  14509. "init_put_value": 0.7349958132918816,
  14510. "is_call": true,
  14511. "orig_call_value": 22.20062906541496,
  14512. "orig_iv": 0.2767876192002911,
  14513. "orig_put_value": 0.8362243455648609,
  14514. "paiv": 0.26871624504928066,
  14515. "pbiv": 0.2659000982938295,
  14516. "pmiv": 0.2673081716715551,
  14517. "put_ask_price": 0.75,
  14518. "put_ask_size": 55,
  14519. "put_bid_price": 0.72,
  14520. "put_bid_size": 251,
  14521. "put_open_interest": 80,
  14522. "put_volume": 30,
  14523. "residual_rate": -0.012788936812732092,
  14524. "residual_rate_data": null,
  14525. "residual_vol_data": null,
  14526. "source": "OPRA_AAPL_1824H170_AAPL",
  14527. "strike": 170.0,
  14528. "timestamp": null
  14529. },
  14530. "172.5": {
  14531. "_init_delta": null,
  14532. "_init_iv": null,
  14533. "alert": -3.1107004545222137,
  14534. "bid_ask_width": 0.0016463390651457743,
  14535. "caiv": 0.296480580100197,
  14536. "call_ask_price": 20.3,
  14537. "call_ask_size": 7,
  14538. "call_bid_price": 19.8,
  14539. "call_bid_size": 21,
  14540. "call_open_interest": 1,
  14541. "call_volume": 3,
  14542. "cbiv": 0.25866542160323025,
  14543. "cmiv": 0.27757300085171366,
  14544. "final_call_value": 19.955772151294134,
  14545. "final_delta": 0.880580455939752,
  14546. "final_driftless_theta": -0.04189007023738635,
  14547. "final_gamma": 0.0113711607824632,
  14548. "final_iv": 0.27133282182514834,
  14549. "final_phi": -0.1933139908061321,
  14550. "final_put_value": 1.0837829670624834,
  14551. "final_rho": 0.17080800902017285,
  14552. "final_theta": -0.05514002070488248,
  14553. "final_vega": 0.13577299594495865,
  14554. "init_call_delta": 0.8754840964192644,
  14555. "init_call_value": 20.04058072872264,
  14556. "init_put_delta": 0.88977980943777,
  14557. "init_put_value": 0.9399974868575285,
  14558. "is_call": true,
  14559. "orig_call_value": 19.964458854052552,
  14560. "orig_iv": 0.27197255165021395,
  14561. "orig_put_value": 1.0924854804839694,
  14562. "paiv": 0.26054904441565535,
  14563. "pbiv": 0.2589027053505096,
  14564. "pmiv": 0.25972587488308246,
  14565. "put_ask_price": 0.95,
  14566. "put_ask_size": 52,
  14567. "put_bid_price": 0.93,
  14568. "put_bid_size": 173,
  14569. "put_open_interest": 146,
  14570. "put_volume": 19,
  14571. "residual_rate": -0.012788936812732092,
  14572. "residual_rate_data": null,
  14573. "residual_vol_data": null,
  14574. "source": "OPRA_AAPL_1824H172.5_AAPL",
  14575. "strike": 172.5,
  14576. "timestamp": null
  14577. },
  14578. "175.0": {
  14579. "_init_delta": null,
  14580. "_init_iv": null,
  14581. "alert": -2.7591855579367057,
  14582. "bid_ask_width": 0.0014086041631303226,
  14583. "caiv": 0.27050720622991214,
  14584. "call_ask_price": 17.85,
  14585. "call_ask_size": 71,
  14586. "call_bid_price": 17.7,
  14587. "call_bid_size": 85,
  14588. "call_open_interest": 7,
  14589. "call_volume": 1,
  14590. "cbiv": 0.2606220059459621,
  14591. "cmiv": 0.2655646060879371,
  14592. "final_call_value": 17.734755708598943,
  14593. "final_delta": 0.8531962928658049,
  14594. "final_driftless_theta": -0.04675964694976555,
  14595. "final_gamma": 0.013517405906566068,
  14596. "final_iv": 0.2629150677691054,
  14597. "final_phi": -0.187302333927164,
  14598. "final_put_value": 1.3551019288998658,
  14599. "final_rho": 0.16734028480189925,
  14600. "final_theta": -0.05974059847282908,
  14601. "final_vega": 0.1516229569307469,
  14602. "init_call_delta": 0.8509584595287384,
  14603. "init_call_value": 17.77494492509694,
  14604. "init_put_delta": 0.8622755246057534,
  14605. "init_put_value": 1.199785542635859,
  14606. "is_call": true,
  14607. "orig_call_value": 17.794721237187552,
  14608. "orig_iv": 0.2668676224781299,
  14609. "orig_put_value": 1.4151986323564094,
  14610. "paiv": 0.2533498771236926,
  14611. "pbiv": 0.2519412729605623,
  14612. "pmiv": 0.2526455750421275,
  14613. "put_ask_price": 1.21,
  14614. "put_ask_size": 54,
  14615. "put_bid_price": 1.19,
  14616. "put_bid_size": 175,
  14617. "put_open_interest": 387,
  14618. "put_volume": 171,
  14619. "residual_rate": -0.012788936812732092,
  14620. "residual_rate_data": null,
  14621. "residual_vol_data": null,
  14622. "source": "OPRA_AAPL_1824H175_AAPL",
  14623. "strike": 175.0,
  14624. "timestamp": null
  14625. },
  14626. "177.5": {
  14627. "_init_delta": null,
  14628. "_init_iv": null,
  14629. "alert": -2.1382918341711132,
  14630. "bid_ask_width": 0.00119229043332017,
  14631. "caiv": 0.26506701281193445,
  14632. "call_ask_price": 15.75,
  14633. "call_ask_size": 10,
  14634. "call_bid_price": 15.5,
  14635. "call_bid_size": 10,
  14636. "call_open_interest": 27,
  14637. "call_volume": 27,
  14638. "cbiv": 0.2502460784550462,
  14639. "cmiv": 0.25765654563349033,
  14640. "final_call_value": 15.561250961059722,
  14641. "final_delta": 0.8212105573084104,
  14642. "final_driftless_theta": -0.05136600971423058,
  14643. "final_gamma": 0.015920982232894718,
  14644. "final_iv": 0.2538994027473395,
  14645. "final_phi": -0.18028049273866031,
  14646. "final_put_value": 1.6745777198936562,
  14647. "final_rho": 0.1628063422475217,
  14648. "final_theta": -0.06399525340689091,
  14649. "final_vega": 0.1677469572301743,
  14650. "init_call_delta": 0.8180716063069513,
  14651. "init_call_value": 15.62430912546176,
  14652. "init_put_delta": 0.8282265640031942,
  14653. "init_put_value": 1.5399990075074739,
  14654. "is_call": true,
  14655. "orig_call_value": 15.690013793010607,
  14656. "orig_iv": 0.26156729120761607,
  14657. "orig_put_value": 1.8038937460589999,
  14658. "paiv": 0.2464866468380665,
  14659. "pbiv": 0.24529435640474634,
  14660. "pmiv": 0.2458905016214064,
  14661. "put_ask_price": 1.55,
  14662. "put_ask_size": 52,
  14663. "put_bid_price": 1.53,
  14664. "put_bid_size": 131,
  14665. "put_open_interest": 64,
  14666. "put_volume": 7,
  14667. "residual_rate": -0.012788936812732092,
  14668. "residual_rate_data": -0.022655600898053574,
  14669. "residual_vol_data": 0.24802951556138958,
  14670. "source": "OPRA_AAPL_1824H177.5_AAPL",
  14671. "strike": 177.5,
  14672. "timestamp": null
  14673. },
  14674. "180.0": {
  14675. "_init_delta": null,
  14676. "_init_iv": null,
  14677. "alert": -1.2834871998069035,
  14678. "bid_ask_width": 0.001083957568342453,
  14679. "caiv": 0.24958461207794133,
  14680. "call_ask_price": 13.55,
  14681. "call_ask_size": 71,
  14682. "call_bid_price": 13.4,
  14683. "call_bid_size": 66,
  14684. "call_open_interest": 42,
  14685. "call_volume": 50,
  14686. "cbiv": 0.24179357058222734,
  14687. "cmiv": 0.24568909133008432,
  14688. "final_call_value": 13.455105866786647,
  14689. "final_delta": 0.7833328464935144,
  14690. "final_driftless_theta": -0.05569262654998731,
  14691. "final_gamma": 0.018571833804345912,
  14692. "final_iv": 0.24477145615386844,
  14693. "final_phi": -0.17196518433237884,
  14694. "final_put_value": 2.063021437930661,
  14695. "final_rho": 0.15688391224068712,
  14696. "final_theta": -0.06786245440677484,
  14697. "final_vega": 0.1970359595033441,
  14698. "init_call_delta": 0.7825400331952903,
  14699. "init_call_value": 13.473188706568246,
  14700. "init_put_delta": 0.7874743860002753,
  14701. "init_put_value": 1.9699913155820792,
  14702. "is_call": true,
  14703. "orig_call_value": 13.676393733983746,
  14704. "orig_iv": 0.25598683295367225,
  14705. "orig_put_value": 2.2847766682583326,
  14706. "paiv": 0.24032202732810998,
  14707. "pbiv": 0.23923806975976752,
  14708. "pmiv": 0.23978004854393875,
  14709. "put_ask_price": 1.98,
  14710. "put_ask_size": 28,
  14711. "put_bid_price": 1.96,
  14712. "put_bid_size": 109,
  14713. "put_open_interest": 119,
  14714. "put_volume": 19,
  14715. "residual_rate": -0.012788936812732092,
  14716. "residual_rate_data": -0.018330171394677734,
  14717. "residual_vol_data": 0.2411150549408117,
  14718. "source": "OPRA_AAPL_1824H180_AAPL",
  14719. "strike": 180.0,
  14720. "timestamp": null
  14721. },
  14722. "182.5": {
  14723. "_init_delta": null,
  14724. "_init_iv": null,
  14725. "alert": null,
  14726. "bid_ask_width": 0.0014135878762034093,
  14727. "caiv": 0.24047139281470875,
  14728. "call_ask_price": 11.55,
  14729. "call_ask_size": 60,
  14730. "call_bid_price": 11.45,
  14731. "call_bid_size": 70,
  14732. "call_open_interest": 593,
  14733. "call_volume": 20,
  14734. "cbiv": 0.23575142544513503,
  14735. "cmiv": 0.2381114091299219,
  14736. "final_call_value": 11.45179573637202,
  14737. "final_delta": 0.7379346487876308,
  14738. "final_driftless_theta": -0.05947870572054895,
  14739. "final_gamma": 0.021364666745583006,
  14740. "final_iv": 0.2358362215674851,
  14741. "final_phi": -0.1619989017065393,
  14742. "final_put_value": 2.5545555227208747,
  14743. "final_rho": 0.14920625974020071,
  14744. "final_theta": -0.07105296129754907,
  14745. "final_vega": 0.2117614085088416,
  14746. "init_call_delta": 0.7361999206914811,
  14747. "init_call_value": 11.499987396175138,
  14748. "init_put_delta": 0.7393817826172762,
  14749. "init_put_value": 2.5149987879976807,
  14750. "is_call": true,
  14751. "orig_call_value": 11.7527392775838,
  14752. "orig_iv": 0.2500267590337656,
  14753. "orig_put_value": 2.85641109201575,
  14754. "paiv": 0.234679526179681,
  14755. "pbiv": 0.23326593830347758,
  14756. "pmiv": 0.23397273224157927,
  14757. "put_ask_price": 2.53,
  14758. "put_ask_size": 89,
  14759. "put_bid_price": 2.5,
  14760. "put_bid_size": 107,
  14761. "put_open_interest": 71,
  14762. "put_volume": 81,
  14763. "residual_rate": -0.012788936812732092,
  14764. "residual_rate_data": -0.017100309366303305,
  14765. "residual_vol_data": 0.23506784414045898,
  14766. "source": "OPRA_AAPL_1824H182.5_AAPL",
  14767. "strike": 182.5,
  14768. "timestamp": null
  14769. },
  14770. "185.0": {
  14771. "_init_delta": null,
  14772. "_init_iv": null,
  14773. "alert": null,
  14774. "bid_ask_width": 0.004252553312290741,
  14775. "caiv": 0.23355791161998302,
  14776. "call_ask_price": 9.7,
  14777. "call_ask_size": 66,
  14778. "call_bid_price": 9.6,
  14779. "call_bid_size": 34,
  14780. "call_open_interest": 172,
  14781. "call_volume": 14,
  14782. "cbiv": 0.22929969901981345,
  14783. "cmiv": 0.23142880531989823,
  14784. "final_call_value": 9.559347558522791,
  14785. "final_delta": 0.6850106715660699,
  14786. "final_driftless_theta": -0.06267539357259351,
  14787. "final_gamma": 0.02417697465553854,
  14788. "final_iv": 0.22756776173048726,
  14789. "final_phi": -0.15038048278626093,
  14790. "final_put_value": 3.159984474407825,
  14791. "final_rho": 0.13972839077357846,
  14792. "final_theta": -0.07351443014513623,
  14793. "final_vega": 0.2346887587237255,
  14794. "init_call_delta": 0.6825768232580008,
  14795. "init_call_value": 9.64999141706444,
  14796. "init_put_delta": 0.683927151855783,
  14797. "init_put_value": 3.1999917206554636,
  14798. "is_call": true,
  14799. "orig_call_value": 9.94187170429526,
  14800. "orig_iv": 0.2438458150091689,
  14801. "orig_put_value": 3.5431465567223173,
  14802. "paiv": 0.23139561164138242,
  14803. "pbiv": 0.22714305832909168,
  14804. "pmiv": 0.22926933498523705,
  14805. "put_ask_price": 3.25,
  14806. "put_ask_size": 250,
  14807. "put_bid_price": 3.15,
  14808. "put_bid_size": 376,
  14809. "put_open_interest": 204,
  14810. "put_volume": 211,
  14811. "residual_rate": -0.012788936812732092,
  14812. "residual_rate_data": -0.015279396010347793,
  14813. "residual_vol_data": 0.2299499093386571,
  14814. "source": "OPRA_AAPL_1824H185_AAPL",
  14815. "strike": 185.0,
  14816. "timestamp": null
  14817. },
  14818. "187.5": {
  14819. "_init_delta": null,
  14820. "_init_iv": null,
  14821. "alert": null,
  14822. "bid_ask_width": 0.002033788073754289,
  14823. "caiv": 0.22724370737751423,
  14824. "call_ask_price": 8,
  14825. "call_ask_size": 235,
  14826. "call_bid_price": 7.9,
  14827. "call_bid_size": 70,
  14828. "call_open_interest": 385,
  14829. "call_volume": 64,
  14830. "cbiv": 0.2231689328195293,
  14831. "cmiv": 0.22520632009852176,
  14832. "final_call_value": 7.832833474884968,
  14833. "final_delta": 0.6237555583249003,
  14834. "final_driftless_theta": -0.06483378609136402,
  14835. "final_gamma": 0.02665431691358169,
  14836. "final_iv": 0.2204310306300577,
  14837. "final_phi": -0.13693312904905497,
  14838. "final_put_value": 3.932568890465924,
  14839. "final_rho": 0.12824827548072174,
  14840. "final_theta": -0.07478228503710532,
  14841. "final_vega": 0.24528869651846488,
  14842. "init_call_delta": 0.6218358867032621,
  14843. "init_call_value": 7.949995535426394,
  14844. "init_put_delta": 0.6222360157055323,
  14845. "init_put_value": 4.024999519460285,
  14846. "is_call": true,
  14847. "orig_call_value": 8.250649241184917,
  14848. "orig_iv": 0.23745018215896405,
  14849. "orig_put_value": 4.35119926999619,
  14850. "paiv": 0.22520833960461933,
  14851. "pbiv": 0.22317455153086505,
  14852. "pmiv": 0.22419144556774218,
  14853. "put_ask_price": 4.05,
  14854. "put_ask_size": 163,
  14855. "put_bid_price": 4,
  14856. "put_bid_size": 66,
  14857. "put_open_interest": 105,
  14858. "put_volume": 34,
  14859. "residual_rate": -0.012788936812732092,
  14860. "residual_rate_data": -0.0140145467454593,
  14861. "residual_vol_data": 0.224567939038063,
  14862. "source": "OPRA_AAPL_1824H187.5_AAPL",
  14863. "strike": 187.5,
  14864. "timestamp": null
  14865. },
  14866. "190.0": {
  14867. "_init_delta": null,
  14868. "_init_iv": null,
  14869. "alert": null,
  14870. "bid_ask_width": 0.0019492656708313127,
  14871. "caiv": 0.2208565499514239,
  14872. "call_ask_price": 6.45,
  14873. "call_ask_size": 64,
  14874. "call_bid_price": 6.35,
  14875. "call_bid_size": 348,
  14876. "call_open_interest": 319,
  14877. "call_volume": 27,
  14878. "cbiv": 0.21695984175364752,
  14879. "cmiv": 0.2189081958525357,
  14880. "final_call_value": 6.2909281279192335,
  14881. "final_delta": 0.5557831499842782,
  14882. "final_driftless_theta": -0.06569249713459749,
  14883. "final_gamma": 0.028478170574890493,
  14884. "final_iv": 0.21465779388812462,
  14885. "final_phi": -0.12201112661536229,
  14886. "final_put_value": 4.894144471371634,
  14887. "final_rho": 0.1150593325270555,
  14888. "final_theta": -0.07461790095817698,
  14889. "final_vega": 0.25659666781302465,
  14890. "init_call_delta": 0.5552729012827848,
  14891. "init_call_value": 6.39999907145938,
  14892. "init_put_delta": 0.5551743691014667,
  14893. "init_put_value": 5.025000701819717,
  14894. "is_call": true,
  14895. "orig_call_value": 6.712414777111752,
  14896. "orig_iv": 0.23108000893475067,
  14897. "orig_put_value": 5.315419269859737,
  14898. "paiv": 0.2207343965247083,
  14899. "pbiv": 0.218785130853877,
  14900. "pmiv": 0.21975976368929265,
  14901. "put_ask_price": 5.05,
  14902. "put_ask_size": 77,
  14903. "put_bid_price": 5,
  14904. "put_bid_size": 64,
  14905. "put_open_interest": 89,
  14906. "put_volume": 12,
  14907. "residual_rate": -0.012788936812732092,
  14908. "residual_rate_data": -0.011705131803244992,
  14909. "residual_vol_data": 0.21939280401988606,
  14910. "source": "OPRA_AAPL_1824H190_AAPL",
  14911. "strike": 190.0,
  14912. "timestamp": null
  14913. },
  14914. "192.5": {
  14915. "_init_delta": null,
  14916. "_init_iv": null,
  14917. "alert": null,
  14918. "bid_ask_width": 0.003874456241716173,
  14919. "caiv": 0.21596793971568592,
  14920. "call_ask_price": 5.1,
  14921. "call_ask_size": 128,
  14922. "call_bid_price": 5,
  14923. "call_bid_size": 269,
  14924. "call_open_interest": 138,
  14925. "call_volume": 35,
  14926. "cbiv": 0.21209348347396975,
  14927. "cmiv": 0.21403071159482784,
  14928. "final_call_value": 4.955292484028485,
  14929. "final_delta": 0.48359490037043174,
  14930. "final_driftless_theta": -0.06497222531306504,
  14931. "final_gamma": 0.029326848708719343,
  14932. "final_iv": 0.21036158127342292,
  14933. "final_phi": -0.10616362285276182,
  14934. "final_put_value": 6.066567082257448,
  14935. "final_rho": 0.10070663889405401,
  14936. "final_theta": -0.07278425933154391,
  14937. "final_vega": 0.25815386361042486,
  14938. "init_call_delta": 0.4843679763878865,
  14939. "init_call_value": 5.050002661950988,
  14940. "init_put_delta": 0.4846826835499578,
  14941. "init_put_value": 6.200002377410077,
  14942. "is_call": true,
  14943. "orig_call_value": 5.331565626246809,
  14944. "orig_iv": 0.2249428878721874,
  14945. "orig_put_value": 6.441576757079912,
  14946. "paiv": 0.2174935145737923,
  14947. "pbiv": 0.21360535252835802,
  14948. "pmiv": 0.21554943355107514,
  14949. "put_ask_price": 6.25,
  14950. "put_ask_size": 141,
  14951. "put_bid_price": 6.15,
  14952. "put_bid_size": 89,
  14953. "put_open_interest": 35,
  14954. "put_volume": 3,
  14955. "residual_rate": -0.012788936812732092,
  14956. "residual_rate_data": -0.010814269090402645,
  14957. "residual_vol_data": 0.21480072819836538,
  14958. "source": "OPRA_AAPL_1824H192.5_AAPL",
  14959. "strike": 192.5,
  14960. "timestamp": null
  14961. },
  14962. "195.0": {
  14963. "_init_delta": null,
  14964. "_init_iv": null,
  14965. "alert": null,
  14966. "bid_ask_width": 0.004005216066707451,
  14967. "caiv": 0.21011239743019264,
  14968. "call_ask_price": 3.9,
  14969. "call_ask_size": 51,
  14970. "call_bid_price": 3.8,
  14971. "call_bid_size": 428,
  14972. "call_open_interest": 199,
  14973. "call_volume": 31,
  14974. "cbiv": 0.2061071813634852,
  14975. "cmiv": 0.2081097893968389,
  14976. "final_call_value": 3.833668501480791,
  14977. "final_delta": 0.4106594802261911,
  14978. "final_driftless_theta": -0.06253555855384209,
  14979. "final_gamma": 0.02902227609268998,
  14980. "final_iv": 0.20745540474449722,
  14981. "final_phi": -0.09015209502472032,
  14982. "final_put_value": 7.458426241717461,
  14983. "final_rho": 0.08594439630343972,
  14984. "final_theta": -0.06920245315973228,
  14985. "final_vega": 0.24969902740939226,
  14986. "init_call_delta": 0.41101804464125985,
  14987. "init_call_value": 3.850007604940004,
  14988. "init_put_delta": 0.4126608146263698,
  14989. "init_put_value": 7.55000350612009,
  14990. "is_call": true,
  14991. "orig_call_value": 4.12847772389251,
  14992. "orig_iv": 0.2192346958982262,
  14993. "orig_put_value": 7.750406077697402,
  14994. "paiv": 0.21317633622707233,
  14995. "pbiv": 0.2091352849995328,
  14996. "pmiv": 0.21115581061330257,
  14997. "put_ask_price": 7.6,
  14998. "put_ask_size": 104,
  14999. "put_bid_price": 7.5,
  15000. "put_bid_size": 101,
  15001. "put_open_interest": 54,
  15002. "put_volume": 51,
  15003. "residual_rate": -0.012788936812732092,
  15004. "residual_rate_data": -0.008857239493837557,
  15005. "residual_vol_data": 0.2094620131435361,
  15006. "source": "OPRA_AAPL_1824H195_AAPL",
  15007. "strike": 195.0,
  15008. "timestamp": null
  15009. },
  15010. "197.5": {
  15011. "_init_delta": null,
  15012. "_init_iv": null,
  15013. "alert": null,
  15014. "bid_ask_width": 0.00215354195432102,
  15015. "caiv": 0.20584255406633437,
  15016. "call_ask_price": 2.92,
  15017. "call_ask_size": 52,
  15018. "call_bid_price": 2.87,
  15019. "call_bid_size": 30,
  15020. "call_open_interest": 115,
  15021. "call_volume": 108,
  15022. "cbiv": 0.20368901211201335,
  15023. "cmiv": 0.20476578308917387,
  15024. "final_call_value": 2.917605978977364,
  15025. "final_delta": 0.34055151978018505,
  15026. "final_driftless_theta": -0.058497329411001824,
  15027. "final_gamma": 0.02760199934665013,
  15028. "final_iv": 0.20573941753882144,
  15029. "final_phi": -0.07476128268457671,
  15030. "final_put_value": 9.061984899316005,
  15031. "final_rho": 0.07156863252411053,
  15032. "final_theta": -0.06404906461013352,
  15033. "final_vega": 0.23211783629825164,
  15034. "init_call_delta": 0.339734939730895,
  15035. "init_call_value": 2.895003402028422,
  15036. "init_put_delta": 0.34283905278391996,
  15037. "init_put_value": 9.124367562893745,
  15038. "is_call": true,
  15039. "orig_call_value": 3.1208107794293425,
  15040. "orig_iv": 0.21409459523352328,
  15041. "orig_put_value": 9.259997336639367,
  15042. "paiv": 0.21157714734338195,
  15043. "pbiv": 0.20521387564213556,
  15044. "pmiv": 0.20839551149275876,
  15045. "put_ask_price": 9.2,
  15046. "put_ask_size": 116,
  15047. "put_bid_price": 9.05,
  15048. "put_bid_size": 117,
  15049. "put_open_interest": null,
  15050. "put_volume": null,
  15051. "residual_rate": -0.012788936812732092,
  15052. "residual_rate_data": -0.008127233938240245,
  15053. "residual_vol_data": 0.2061933758330958,
  15054. "source": "OPRA_AAPL_1824H197.5_AAPL",
  15055. "strike": 197.5,
  15056. "timestamp": null
  15057. },
  15058. "200.0": {
  15059. "_init_delta": null,
  15060. "_init_iv": null,
  15061. "alert": null,
  15062. "bid_ask_width": 0.0022788429977099733,
  15063. "caiv": 0.2021008486759146,
  15064. "call_ask_price": 2.13,
  15065. "call_ask_size": 90,
  15066. "call_bid_price": 2.08,
  15067. "call_bid_size": 112,
  15068. "call_open_interest": 571,
  15069. "call_volume": 32,
  15070. "cbiv": 0.19982200567820463,
  15071. "cmiv": 0.20096142717705962,
  15072. "final_call_value": 2.1893703833005107,
  15073. "final_delta": 0.2762713593645429,
  15074. "final_driftless_theta": -0.05306480816536361,
  15075. "final_gamma": 0.025276073698586626,
  15076. "final_iv": 0.2047705528555882,
  15077. "final_phi": -0.06064985078602092,
  15078. "final_put_value": 10.85843892352763,
  15079. "final_rho": 0.05827705512687097,
  15080. "final_theta": -0.057585486664293875,
  15081. "final_vega": 0.22228040222802245,
  15082. "init_call_delta": 0.2719688196620655,
  15083. "init_call_value": 2.104643463047042,
  15084. "init_put_delta": 0.27314435016266614,
  15085. "init_put_value": 10.799382759225283,
  15086. "is_call": true,
  15087. "orig_call_value": 2.2964536649010756,
  15088. "orig_iv": 0.2095920156714032,
  15089. "orig_put_value": 10.961404661930404,
  15090. "paiv": 0.20437342735533198,
  15091. "pbiv": 0.19960306953631476,
  15092. "pmiv": 0.20198824844582336,
  15093. "put_ask_price": 10.85,
  15094. "put_ask_size": 16,
  15095. "put_bid_price": 10.75,
  15096. "put_bid_size": 165,
  15097. "put_open_interest": 30,
  15098. "put_volume": 16,
  15099. "residual_rate": -0.012788936812732092,
  15100. "residual_rate_data": -0.011484327320449232,
  15101. "residual_vol_data": 0.20131409820430426,
  15102. "source": "OPRA_AAPL_1824H200_AAPL",
  15103. "strike": 200.0,
  15104. "timestamp": null
  15105. },
  15106. "202.5": {
  15107. "_init_delta": null,
  15108. "_init_iv": null,
  15109. "alert": -1.5243454967950423,
  15110. "bid_ask_width": 0.0020494194790620646,
  15111. "caiv": 0.19880813626737717,
  15112. "call_ask_price": 1.51,
  15113. "call_ask_size": 48,
  15114. "call_bid_price": 1.47,
  15115. "call_bid_size": 30,
  15116. "call_open_interest": 573,
  15117. "call_volume": 76,
  15118. "cbiv": 0.1967587167883151,
  15119. "cmiv": 0.19778342652784614,
  15120. "final_call_value": 1.6129592239434731,
  15121. "final_delta": 0.21909392289802349,
  15122. "final_driftless_theta": -0.04668505395494969,
  15123. "final_gamma": 0.022384662987521755,
  15124. "final_iv": 0.2040925417486904,
  15125. "final_phi": -0.04809768278102311,
  15126. "final_put_value": 12.815076894056986,
  15127. "final_rho": 0.046354904813282784,
  15128. "final_theta": -0.050280905204693825,
  15129. "final_vega": 0.19459935929149685,
  15130. "init_call_delta": 0.2110193428082735,
  15131. "init_call_value": 1.4900050007856853,
  15132. "init_put_delta": 0.21598687776017095,
  15133. "init_put_value": 12.77019889298504,
  15134. "is_call": true,
  15135. "orig_call_value": 1.6439040579573367,
  15136. "orig_iv": 0.2056832864366831,
  15137. "orig_put_value": 12.844046601087271,
  15138. "paiv": 0.2114741858216283,
  15139. "pbiv": 0.1917608445721079,
  15140. "pmiv": 0.2016175151968681,
  15141. "put_ask_price": 12.95,
  15142. "put_ask_size": 120,
  15143. "put_bid_price": 12.6,
  15144. "put_bid_size": 213,
  15145. "put_open_interest": null,
  15146. "put_volume": null,
  15147. "residual_rate": -0.012788936812732092,
  15148. "residual_rate_data": -0.007980387611603287,
  15149. "residual_vol_data": 0.1988864369710935,
  15150. "source": "OPRA_AAPL_1824H202.5_AAPL",
  15151. "strike": 202.5,
  15152. "timestamp": null
  15153. },
  15154. "205.0": {
  15155. "_init_delta": null,
  15156. "_init_iv": null,
  15157. "alert": -1.9429892761161287,
  15158. "bid_ask_width": 0.002432339103736497,
  15159. "caiv": 0.19656110569846746,
  15160. "call_ask_price": 1.05,
  15161. "call_ask_size": 175,
  15162. "call_bid_price": 1.01,
  15163. "call_bid_size": 43,
  15164. "call_open_interest": 265,
  15165. "call_volume": 167,
  15166. "cbiv": 0.19412876659473097,
  15167. "cmiv": 0.1953449361465992,
  15168. "final_call_value": 1.1604685113541078,
  15169. "final_delta": 0.1694105963274853,
  15170. "final_driftless_theta": -0.03973488818575533,
  15171. "final_gamma": 0.019201197213883775,
  15172. "final_iv": 0.2032968117457045,
  15173. "final_phi": -0.0371906988716475,
  15174. "final_put_value": 14.904878375946693,
  15175. "final_rho": 0.03594021925568948,
  15176. "final_theta": -0.042522849521178394,
  15177. "final_vega": 0.16369152750774152,
  15178. "init_call_delta": 0.1588801428369131,
  15179. "init_call_value": 1.0300074479588999,
  15180. "init_put_delta": 0.16125961787662843,
  15181. "init_put_value": 14.815053334883101,
  15182. "is_call": true,
  15183. "orig_call_value": 1.1441210977855671,
  15184. "orig_iv": 0.20229841446599775,
  15185. "orig_put_value": 14.890297348995443,
  15186. "paiv": 0.20974491155656141,
  15187. "pbiv": 0.18442614186563833,
  15188. "pmiv": 0.19708552671109986,
  15189. "put_ask_price": 15,
  15190. "put_ask_size": 60,
  15191. "put_bid_price": 14.65,
  15192. "put_bid_size": 216,
  15193. "put_open_interest": null,
  15194. "put_volume": null,
  15195. "residual_rate": -0.012788936812732092,
  15196. "residual_rate_data": -0.010136743970977562,
  15197. "residual_vol_data": 0.19588995574200002,
  15198. "source": "OPRA_AAPL_1824H205_AAPL",
  15199. "strike": 205.0,
  15200. "timestamp": null
  15201. },
  15202. "207.5": {
  15203. "_init_delta": null,
  15204. "_init_iv": null,
  15205. "alert": -1.9762310775183336,
  15206. "bid_ask_width": 0.0030058265036284615,
  15207. "caiv": 0.19531035430341265,
  15208. "call_ask_price": 0.72,
  15209. "call_ask_size": 176,
  15210. "call_bid_price": 0.68,
  15211. "call_bid_size": 64,
  15212. "call_open_interest": 50,
  15213. "call_volume": 8,
  15214. "cbiv": 0.1923045277997842,
  15215. "cmiv": 0.19380744105159842,
  15216. "final_call_value": 0.8108507513763931,
  15217. "final_delta": 0.12723299720982814,
  15218. "final_driftless_theta": -0.032611376911969546,
  15219. "final_gamma": 0.015936118579000933,
  15220. "final_iv": 0.20216129876471517,
  15221. "final_phi": -0.027931449312346146,
  15222. "final_put_value": 17.1084970079077,
  15223. "final_rho": 0.027060002101205082,
  15224. "final_theta": -0.034710480399845006,
  15225. "final_vega": 0.13230404011664793,
  15226. "init_call_delta": 0.1166139793200139,
  15227. "init_call_value": 0.7000110637230115,
  15228. "init_put_delta": 0.11346773150643141,
  15229. "init_put_value": 16.996984866469475,
  15230. "is_call": true,
  15231. "orig_call_value": 0.7738916978116842,
  15232. "orig_iv": 0.1993703841179684,
  15233. "orig_put_value": 17.078447740098966,
  15234. "paiv": 0.21007482493210686,
  15235. "pbiv": 0.17284307606822533,
  15236. "pmiv": 0.1914589505001661,
  15237. "put_ask_price": 17.2,
  15238. "put_ask_size": 82,
  15239. "put_bid_price": 16.85,
  15240. "put_bid_size": 241,
  15241. "put_open_interest": null,
  15242. "put_volume": null,
  15243. "residual_rate": -0.012788936812732092,
  15244. "residual_rate_data": null,
  15245. "residual_vol_data": null,
  15246. "source": "OPRA_AAPL_1824H207.5_AAPL",
  15247. "strike": 207.5,
  15248. "timestamp": null
  15249. },
  15250. "210.0": {
  15251. "_init_delta": null,
  15252. "_init_iv": null,
  15253. "alert": null,
  15254. "bid_ask_width": 0.003869343547374393,
  15255. "caiv": 0.1950301940697239,
  15256. "call_ask_price": 0.49,
  15257. "call_ask_size": 71,
  15258. "call_bid_price": 0.45,
  15259. "call_bid_size": 124,
  15260. "call_open_interest": 35,
  15261. "call_volume": 21,
  15262. "cbiv": 0.19116085052234952,
  15263. "cmiv": 0.19309552229603671,
  15264. "final_call_value": 0.5481363436553174,
  15265. "final_delta": 0.09248645776325842,
  15266. "final_driftless_theta": -0.025738941603679226,
  15267. "final_gamma": 0.012764463724302889,
  15268. "final_iv": 0.20067602083075134,
  15269. "final_phi": -0.020303541594657304,
  15270. "final_put_value": 19.41180093173727,
  15271. "final_rho": 0.0197160589761548,
  15272. "final_theta": -0.02726835937715981,
  15273. "final_vega": 0.10274425449170754,
  15274. "init_call_delta": 0.08382675625266553,
  15275. "init_call_value": 0.47001646856863916,
  15276. "init_put_delta": 0.11092401953264369,
  15277. "init_put_value": 19.54999999860189,
  15278. "is_call": true,
  15279. "orig_call_value": 0.5088294710948386,
  15280. "orig_iv": 0.19685600428420585,
  15281. "orig_put_value": 19.38540406489591,
  15282. "paiv": 0.21673041352956418,
  15283. "pbiv": null,
  15284. "pmiv": 0.21673041352956418,
  15285. "put_ask_price": 19.55,
  15286. "put_ask_size": 31,
  15287. "put_bid_price": 18.95,
  15288. "put_bid_size": 3,
  15289. "put_open_interest": null,
  15290. "put_volume": null,
  15291. "residual_rate": -0.012788936812732092,
  15292. "residual_rate_data": null,
  15293. "residual_vol_data": null,
  15294. "source": "OPRA_AAPL_1824H210_AAPL",
  15295. "strike": 210.0,
  15296. "timestamp": null
  15297. },
  15298. "212.5": {
  15299. "_init_delta": null,
  15300. "_init_iv": null,
  15301. "alert": null,
  15302. "bid_ask_width": 0.006489821359158349,
  15303. "caiv": 0.19662097581084037,
  15304. "call_ask_price": 0.34,
  15305. "call_ask_size": 76,
  15306. "call_bid_price": 0.29,
  15307. "call_bid_size": 140,
  15308. "call_open_interest": 14,
  15309. "call_volume": 10,
  15310. "cbiv": 0.19013115445168202,
  15311. "cmiv": 0.1933760651312612,
  15312. "final_call_value": 0.35851435764267386,
  15313. "final_delta": 0.06499552216069762,
  15314. "final_driftless_theta": -0.019520502064541336,
  15315. "final_gamma": 0.009847302609400978,
  15316. "final_iv": 0.19897157933177487,
  15317. "final_phi": -0.014268457525501432,
  15318. "final_put_value": 21.80274307782957,
  15319. "final_rho": 0.013891666879490346,
  15320. "final_theta": -0.02059810901704943,
  15321. "final_vega": 0.08986829001895238,
  15322. "init_call_delta": 0.05953830772019091,
  15323. "init_call_value": 0.3150388751155109,
  15324. "init_put_delta": 0.08399275700254914,
  15325. "init_put_value": 21.90000063415252,
  15326. "is_call": true,
  15327. "orig_call_value": 0.32543267279188676,
  15328. "orig_iv": 0.19472604634893975,
  15329. "orig_put_value": 21.788400116221585,
  15330. "paiv": 0.21731131477570442,
  15331. "pbiv": null,
  15332. "pmiv": 0.21731131477570442,
  15333. "put_ask_price": 21.9,
  15334. "put_ask_size": 31,
  15335. "put_bid_price": 21.35,
  15336. "put_bid_size": 3,
  15337. "put_open_interest": null,
  15338. "put_volume": null,
  15339. "residual_rate": -0.012788936812732092,
  15340. "residual_rate_data": null,
  15341. "residual_vol_data": null,
  15342. "source": "OPRA_AAPL_1824H212.5_AAPL",
  15343. "strike": 212.5,
  15344. "timestamp": null
  15345. },
  15346. "215.0": {
  15347. "_init_delta": null,
  15348. "_init_iv": null,
  15349. "alert": null,
  15350. "bid_ask_width": 0.005079294873135742,
  15351. "caiv": 0.19754665880429745,
  15352. "call_ask_price": 0.23,
  15353. "call_ask_size": 51,
  15354. "call_bid_price": 0.2,
  15355. "call_bid_size": 128,
  15356. "call_open_interest": 43,
  15357. "call_volume": 3,
  15358. "cbiv": 0.1924673639311617,
  15359. "cmiv": 0.19500701136772958,
  15360. "final_call_value": 0.22811101355596045,
  15361. "final_delta": 0.044295945477094305,
  15362. "final_driftless_theta": -0.014269023247302877,
  15363. "final_gamma": 0.007323589553318865,
  15364. "final_iv": 0.19725900804073296,
  15365. "final_phi": -0.009724280997103207,
  15366. "final_put_value": 24.268241594422065,
  15367. "final_rho": 0.009485632092268133,
  15368. "final_theta": -0.015004844454378717,
  15369. "final_vega": 0.06567738484971569,
  15370. "init_call_delta": 0.042329413277290104,
  15371. "init_call_value": 0.2139948691715508,
  15372. "init_put_delta": 0.05979953645376649,
  15373. "init_put_value": 24.29999971539136,
  15374. "is_call": true,
  15375. "orig_call_value": 0.20273931808300794,
  15376. "orig_iv": 0.19296392899980078,
  15377. "orig_put_value": 24.268241594422037,
  15378. "paiv": 0.2148541921067153,
  15379. "pbiv": null,
  15380. "pmiv": 0.2148541921067153,
  15381. "put_ask_price": 24.3,
  15382. "put_ask_size": 21,
  15383. "put_bid_price": 23.75,
  15384. "put_bid_size": 3,
  15385. "put_open_interest": null,
  15386. "put_volume": null,
  15387. "residual_rate": -0.012788936812732092,
  15388. "residual_rate_data": null,
  15389. "residual_vol_data": null,
  15390. "source": "OPRA_AAPL_1824H215_AAPL",
  15391. "strike": 215.0,
  15392. "timestamp": null
  15393. },
  15394. "217.5": {
  15395. "_init_delta": null,
  15396. "_init_iv": null,
  15397. "alert": null,
  15398. "bid_ask_width": 0.008700319958886205,
  15399. "caiv": 0.20199196002220376,
  15400. "call_ask_price": 0.17,
  15401. "call_ask_size": 65,
  15402. "call_bid_price": 0.13,
  15403. "call_bid_size": 154,
  15404. "call_open_interest": 1,
  15405. "call_volume": 1,
  15406. "cbiv": 0.19329164006331756,
  15407. "cmiv": 0.19764180004276066,
  15408. "final_call_value": 0.1412658391943372,
  15409. "final_delta": 0.029288907391097144,
  15410. "final_driftless_theta": -0.0100800369189017,
  15411. "final_gamma": 0.005254485021724374,
  15412. "final_iv": 0.1957336081458234,
  15413. "final_phi": -0.006429787616502036,
  15414. "final_put_value": 26.768241594422097,
  15415. "final_rho": 0.006282571112237,
  15416. "final_theta": -0.010567389687212646,
  15417. "final_vega": 0.04607018569619151,
  15418. "init_call_delta": 0.03062504837122578,
  15419. "init_call_value": 0.15004757480993453,
  15420. "init_put_delta": 0.03062504837122578,
  15421. "init_put_value": 26.768241594422097,
  15422. "is_call": true,
  15423. "orig_call_value": 0.12309695067979777,
  15424. "orig_iv": 0.19151685031484664,
  15425. "orig_put_value": 26.768241594422065,
  15426. "paiv": null,
  15427. "pbiv": null,
  15428. "pmiv": 0.0,
  15429. "put_ask_price": 26.7,
  15430. "put_ask_size": 13,
  15431. "put_bid_price": 26.25,
  15432. "put_bid_size": 10,
  15433. "put_open_interest": null,
  15434. "put_volume": null,
  15435. "residual_rate": -0.012788936812732092,
  15436. "residual_rate_data": null,
  15437. "residual_vol_data": null,
  15438. "source": "OPRA_AAPL_1824H217.5_AAPL",
  15439. "strike": 217.5,
  15440. "timestamp": null
  15441. },
  15442. "220.0": {
  15443. "_init_delta": null,
  15444. "_init_iv": null,
  15445. "alert": null,
  15446. "bid_ask_width": 0.011460078382574096,
  15447. "caiv": 0.20740593751663233,
  15448. "call_ask_price": 0.13,
  15449. "call_ask_size": 147,
  15450. "call_bid_price": 0.09,
  15451. "call_bid_size": 183,
  15452. "call_open_interest": 9,
  15453. "call_volume": 6,
  15454. "cbiv": 0.19594585913405824,
  15455. "cmiv": 0.20167589832534527,
  15456. "final_call_value": 0.08534128599436847,
  15457. "final_delta": 0.018823831142791982,
  15458. "final_driftless_theta": -0.006897453130461438,
  15459. "final_gamma": 0.0036433717865272924,
  15460. "final_iv": 0.19444189172957638,
  15461. "final_phi": -0.004132391013822456,
  15462. "final_put_value": 29.268241594422093,
  15463. "final_rho": 0.004043703174723622,
  15464. "final_theta": -0.0072111320210339344,
  15465. "final_vega": 0.03100494557804569,
  15466. "init_call_delta": 0.02256354646260805,
  15467. "init_call_value": 0.10825356487780727,
  15468. "init_put_delta": 0.02256354646260805,
  15469. "init_put_value": 29.268241594422022,
  15470. "is_call": true,
  15471. "orig_call_value": 0.07289702400914917,
  15472. "orig_iv": 0.19034959165881105,
  15473. "orig_put_value": 29.268241594422005,
  15474. "paiv": null,
  15475. "pbiv": null,
  15476. "pmiv": 0.0,
  15477. "put_ask_price": 29.2,
  15478. "put_ask_size": 21,
  15479. "put_bid_price": 28.65,
  15480. "put_bid_size": 3,
  15481. "put_open_interest": null,
  15482. "put_volume": null,
  15483. "residual_rate": -0.012788936812732092,
  15484. "residual_rate_data": null,
  15485. "residual_vol_data": null,
  15486. "source": "OPRA_AAPL_1824H220_AAPL",
  15487. "strike": 220.0,
  15488. "timestamp": null
  15489. },
  15490. "222.5": {
  15491. "_init_delta": null,
  15492. "_init_iv": null,
  15493. "alert": null,
  15494. "bid_ask_width": 0.017656747968878506,
  15495. "caiv": 0.21581815182664973,
  15496. "call_ask_price": 0.11,
  15497. "call_ask_size": 354,
  15498. "call_bid_price": 0.06,
  15499. "call_bid_size": 261,
  15500. "call_open_interest": 1,
  15501. "call_volume": 1,
  15502. "cbiv": 0.19816140385777123,
  15503. "cmiv": 0.20698977784221048,
  15504. "final_call_value": 0.05047461361122029,
  15505. "final_delta": 0.011796290932187195,
  15506. "final_driftless_theta": -0.0045884030698089395,
  15507. "final_gamma": 0.0024486753678664586,
  15508. "final_iv": 0.19344617846740572,
  15509. "final_phi": -0.002589636445629595,
  15510. "final_put_value": 31.768241594421998,
  15511. "final_rho": 0.0025372400048861267,
  15512. "final_theta": -0.004785222320743013,
  15513. "final_vega": 0.020008918954891798,
  15514. "init_call_delta": 0.017351159566097903,
  15515. "init_call_value": 0.08275918040651654,
  15516. "init_put_delta": 0.017351159566097903,
  15517. "init_put_value": 31.76824159442205,
  15518. "is_call": true,
  15519. "orig_call_value": 0.042378529178204255,
  15520. "orig_iv": 0.1894113395689104,
  15521. "orig_put_value": 31.768241594422104,
  15522. "paiv": null,
  15523. "pbiv": null,
  15524. "pmiv": 0.0,
  15525. "put_ask_price": 31.7,
  15526. "put_ask_size": 21,
  15527. "put_bid_price": 31.05,
  15528. "put_bid_size": 4,
  15529. "put_open_interest": null,
  15530. "put_volume": null,
  15531. "residual_rate": -0.012788936812732092,
  15532. "residual_rate_data": null,
  15533. "residual_vol_data": null,
  15534. "source": "OPRA_AAPL_1824H222.5_AAPL",
  15535. "strike": 222.5,
  15536. "timestamp": null
  15537. },
  15538. "alert": 1,
  15539. "cal_vol": 0.21640651321071924,
  15540. "confidence": 1.0,
  15541. "dividend": 0.0,
  15542. "dividend_approx": 0.03314096807222456,
  15543. "earn_effect": 0.046315473023124776,
  15544. "expiry": "20180824 150000",
  15545. "interest_rate": 0.0198,
  15546. "local_index_basis": null,
  15547. "local_interest": null,
  15548. "local_stock": null,
  15549. "local_trade_date": null,
  15550. "mwvol": 0.0034666717567793967,
  15551. "option_type": 0,
  15552. "residual_rate_average": -0.012788936812732092,
  15553. "residual_rate_fifty": -0.012788936812732092,
  15554. "residual_rate_fit": 0.005745240093853342,
  15555. "residual_rate_slope": 0.0,
  15556. "skew": [0.18838825197730497, 0.19808910692586382, 0.20150030066844588, 0.20310734687855528, 0.20395469727548357, 0.20452655744450252, 0.20511564416804326, 0.20592505171231007, 0.20711336441429737, 0.20881762050918726, 0.211165471238544, 0.21428565481527773, 0.2183177410351171, 0.22342200149096278, 0.22979029135179502, 0.2376589982336502, 0.2474084863908485, 0.259501279873, 0.2747833929082224, 0.2950194803318754, 0.3272647786262587],
  15557. "smooth": 0.1,
  15558. "unadj_vol": 0.17009104018759447,
  15559. "vs_atmiv": 0.2153964416491077,
  15560. "vs_deriv": 0.03836790562728504,
  15561. "vs_fit": 6.7714379942292914e-06,
  15562. "vs_slope": 3.337244344571996,
  15563. "weight": 898.9386818344581,
  15564. "width": 0.1
  15565. },
  15566. "20180831 150000": {
  15567. "152.5": {
  15568. "_init_delta": null,
  15569. "_init_iv": null,
  15570. "alert": null,
  15571. "bid_ask_width": null,
  15572. "caiv": 0.5690163412912427,
  15573. "call_ask_price": 41.15,
  15574. "call_ask_size": 2,
  15575. "call_bid_price": 38.05,
  15576. "call_bid_size": 2,
  15577. "call_open_interest": null,
  15578. "call_volume": null,
  15579. "cbiv": null,
  15580. "cmiv": 0.5690163412912427,
  15581. "final_call_value": 38.76204176495325,
  15582. "final_delta": 0.9837764404527702,
  15583. "final_driftless_theta": -0.008579115570036202,
  15584. "final_gamma": 0.001949052726044615,
  15585. "final_iv": 0.29693137903631883,
  15586. "final_phi": -0.2519529692079914,
  15587. "final_put_value": 0.12633845216929412,
  15588. "final_rho": 0.2004335335259323,
  15589. "final_theta": -0.016676430390784588,
  15590. "final_vega": 0.029075247440047036,
  15591. "init_call_delta": 0.8829001332866462,
  15592. "init_call_value": 41.150000308802454,
  15593. "init_put_delta": 0.9765362033437368,
  15594. "init_put_value": 0.20747124139167397,
  15595. "is_call": true,
  15596. "orig_call_value": 38.74459474396814,
  15597. "orig_iv": 0.29077900182494576,
  15598. "orig_put_value": 0.10884255977890474,
  15599. "paiv": 0.3287425982753771,
  15600. "pbiv": 0.31337103122483284,
  15601. "pmiv": 0.32105681475010495,
  15602. "put_ask_price": 0.24,
  15603. "put_ask_size": 67,
  15604. "put_bid_price": 0.18,
  15605. "put_bid_size": 137,
  15606. "put_open_interest": null,
  15607. "put_volume": null,
  15608. "residual_rate": 0.0,
  15609. "residual_rate_data": null,
  15610. "residual_vol_data": null,
  15611. "source": "OPRA_AAPL_1831H152.5_AAPL",
  15612. "strike": 152.5,
  15613. "timestamp": null
  15614. },
  15615. "155.0": {
  15616. "_init_delta": null,
  15617. "_init_iv": null,
  15618. "alert": null,
  15619. "bid_ask_width": null,
  15620. "caiv": 0.5283895404571842,
  15621. "call_ask_price": 38.5,
  15622. "call_ask_size": 2,
  15623. "call_bid_price": 35.75,
  15624. "call_bid_size": 2,
  15625. "call_open_interest": null,
  15626. "call_volume": null,
  15627. "cbiv": null,
  15628. "cmiv": 0.5283895404571842,
  15629. "final_call_value": 36.32390268512472,
  15630. "final_delta": 0.9774320310766795,
  15631. "final_driftless_theta": -0.011277567577822766,
  15632. "final_gamma": 0.0026024635994782667,
  15633. "final_iv": 0.29453181428863334,
  15634. "final_phi": -0.2503281145038727,
  15635. "final_put_value": 0.18167253261155797,
  15636. "final_rho": 0.2020797532659451,
  15637. "final_theta": -0.019441388033953216,
  15638. "final_vega": 0.03587628966752207,
  15639. "init_call_delta": 0.8813168505834518,
  15640. "init_call_value": 38.50000027847386,
  15641. "init_put_delta": 0.9716609207237829,
  15642. "init_put_value": 0.2485263166927892,
  15643. "is_call": true,
  15644. "orig_call_value": 36.29934910437682,
  15645. "orig_iv": 0.28768035018514465,
  15646. "orig_put_value": 0.15709936237512434,
  15647. "paiv": 0.3171092418439063,
  15648. "pbiv": 0.3040536747433111,
  15649. "pmiv": 0.3105814582936087,
  15650. "put_ask_price": 0.28,
  15651. "put_ask_size": 68,
  15652. "put_bid_price": 0.22,
  15653. "put_bid_size": 118,
  15654. "put_open_interest": null,
  15655. "put_volume": 8,
  15656. "residual_rate": 0.0,
  15657. "residual_rate_data": null,
  15658. "residual_vol_data": null,
  15659. "source": "OPRA_AAPL_1831H155_AAPL",
  15660. "strike": 155.0,
  15661. "timestamp": null
  15662. },
  15663. "157.5": {
  15664. "_init_delta": null,
  15665. "_init_iv": null,
  15666. "alert": null,
  15667. "bid_ask_width": null,
  15668. "caiv": 0.5092841182805878,
  15669. "call_ask_price": 36.15,
  15670. "call_ask_size": 2,
  15671. "call_bid_price": 33.35,
  15672. "call_bid_size": 2,
  15673. "call_open_interest": null,
  15674. "call_volume": null,
  15675. "cbiv": null,
  15676. "cmiv": 0.5092841182805878,
  15677. "final_call_value": 33.90482315742808,
  15678. "final_delta": 0.9692314726996332,
  15679. "final_driftless_theta": -0.014504561739800257,
  15680. "final_gamma": 0.0034026510822225647,
  15681. "final_iv": 0.29205598293642915,
  15682. "final_phi": -0.24822788539324847,
  15683. "final_put_value": 0.2562102836287716,
  15684. "final_rho": 0.20322023705540432,
  15685. "final_theta": -0.02271445660338517,
  15686. "final_vega": 0.052598942113483656,
  15687. "init_call_delta": 0.871399925583561,
  15688. "init_call_value": 36.150000017764945,
  15689. "init_put_delta": 0.9663976948122095,
  15690. "init_put_value": 0.2899868238255096,
  15691. "is_call": true,
  15692. "orig_call_value": 33.86856503614579,
  15693. "orig_iv": 0.2842770529819536,
  15694. "orig_put_value": 0.21982218994784866,
  15695. "paiv": 0.30226025609512097,
  15696. "pbiv": 0.2946752067134366,
  15697. "pmiv": 0.2984677314042788,
  15698. "put_ask_price": 0.31,
  15699. "put_ask_size": 35,
  15700. "put_bid_price": 0.27,
  15701. "put_bid_size": 48,
  15702. "put_open_interest": null,
  15703. "put_volume": null,
  15704. "residual_rate": 0.0,
  15705. "residual_rate_data": null,
  15706. "residual_vol_data": null,
  15707. "source": "OPRA_AAPL_1831H157.5_AAPL",
  15708. "strike": 157.5,
  15709. "timestamp": null
  15710. },
  15711. "160.0": {
  15712. "_init_delta": null,
  15713. "_init_iv": null,
  15714. "alert": null,
  15715. "bid_ask_width": 0.006330147217852078,
  15716. "caiv": 0.3651136188328442,
  15717. "call_ask_price": 32.15,
  15718. "call_ask_size": 20,
  15719. "call_bid_price": 31.9,
  15720. "call_bid_size": 2,
  15721. "call_open_interest": 1,
  15722. "call_volume": 1,
  15723. "cbiv": 0.33992463078483465,
  15724. "cmiv": 0.3525191248088394,
  15725. "final_call_value": 31.505020760968613,
  15726. "final_delta": 0.9591806982815039,
  15727. "final_driftless_theta": -0.018072232816255557,
  15728. "final_gamma": 0.004343905979477674,
  15729. "final_iv": 0.2884861449371097,
  15730. "final_phi": -0.24565379625585138,
  15731. "final_put_value": 0.3499980066568384,
  15732. "final_rho": 0.2038635593013062,
  15733. "final_theta": -0.026308117256856958,
  15734. "final_vega": 0.06310497488471302,
  15735. "init_call_delta": 0.9257442904767457,
  15736. "init_call_value": 32.023699206481645,
  15737. "init_put_delta": 0.9583796877425015,
  15738. "init_put_value": 0.3599889867497262,
  15739. "is_call": true,
  15740. "orig_call_value": 31.457842219260456,
  15741. "orig_iv": 0.28065721422208156,
  15742. "orig_put_value": 0.3026674404117209,
  15743. "paiv": 0.2932327714232657,
  15744. "pbiv": 0.2869026242054136,
  15745. "pmiv": 0.29006769781433966,
  15746. "put_ask_price": 0.38,
  15747. "put_ask_size": 35,
  15748. "put_bid_price": 0.34,
  15749. "put_bid_size": 55,
  15750. "put_open_interest": null,
  15751. "put_volume": null,
  15752. "residual_rate": 0.0,
  15753. "residual_rate_data": null,
  15754. "residual_vol_data": null,
  15755. "source": "OPRA_AAPL_1831H160_AAPL",
  15756. "strike": 160.0,
  15757. "timestamp": null
  15758. },
  15759. "162.5": {
  15760. "_init_delta": null,
  15761. "_init_iv": null,
  15762. "alert": null,
  15763. "bid_ask_width": null,
  15764. "caiv": 0.4563042157368633,
  15765. "call_ask_price": 31.25,
  15766. "call_ask_size": 2,
  15767. "call_bid_price": 28.3,
  15768. "call_bid_size": 2,
  15769. "call_open_interest": null,
  15770. "call_volume": null,
  15771. "cbiv": null,
  15772. "cmiv": 0.4563042157368633,
  15773. "final_call_value": 29.131428178949747,
  15774. "final_delta": 0.9467337008051276,
  15775. "final_driftless_theta": -0.02207396959564285,
  15776. "final_gamma": 0.005452221807281137,
  15777. "final_iv": 0.2845549652607641,
  15778. "final_phi": -0.24246601771693577,
  15779. "final_put_value": 0.47006807925563093,
  15780. "final_rho": 0.2038572071363583,
  15781. "final_theta": -0.030309597415116678,
  15782. "final_vega": 0.07476415317247465,
  15783. "init_call_delta": 0.8546601333373541,
  15784. "init_call_value": 31.250000039579106,
  15785. "init_put_delta": 0.9490374156652174,
  15786. "init_put_value": 0.4399974910099502,
  15787. "is_call": true,
  15788. "orig_call_value": 29.073202535394888,
  15789. "orig_iv": 0.2767587178475627,
  15790. "orig_put_value": 0.4117920885123246,
  15791. "paiv": 0.28187261231940186,
  15792. "pbiv": 0.2791968779493991,
  15793. "pmiv": 0.28053474513440047,
  15794. "put_ask_price": 0.45,
  15795. "put_ask_size": 18,
  15796. "put_bid_price": 0.43,
  15797. "put_bid_size": 37,
  15798. "put_open_interest": 9,
  15799. "put_volume": 9,
  15800. "residual_rate": 0.0,
  15801. "residual_rate_data": null,
  15802. "residual_vol_data": null,
  15803. "source": "OPRA_AAPL_1831H162.5_AAPL",
  15804. "strike": 162.5,
  15805. "timestamp": null
  15806. },
  15807. "165.0": {
  15808. "_init_delta": null,
  15809. "_init_iv": null,
  15810. "alert": -2.0886589524332173,
  15811. "bid_ask_width": 0.0034192722540727916,
  15812. "caiv": 0.43299481092117786,
  15813. "call_ask_price": 28.85,
  15814. "call_ask_size": 31,
  15815. "call_bid_price": 26.55,
  15816. "call_bid_size": 41,
  15817. "call_open_interest": null,
  15818. "call_volume": null,
  15819. "cbiv": 0.25155707584032505,
  15820. "cmiv": 0.34227594338075146,
  15821. "final_call_value": 26.78206399420425,
  15822. "final_delta": 0.9320445493330929,
  15823. "final_driftless_theta": -0.026306526288926418,
  15824. "final_gamma": 0.006715405468239193,
  15825. "final_iv": 0.2798816651977433,
  15826. "final_phi": -0.23870400866599084,
  15827. "final_put_value": 0.6145148098736234,
  15828. "final_rho": 0.20324300755029565,
  15829. "final_theta": -0.03451734105779123,
  15830. "final_vega": 0.08782647341160743,
  15831. "init_call_delta": 0.8922316058991014,
  15832. "init_call_value": 27.48570928874168,
  15833. "init_put_delta": 0.9370935955273193,
  15834. "init_put_value": 0.544995107989482,
  15835. "is_call": true,
  15836. "orig_call_value": 26.719399758965057,
  15837. "orig_iv": 0.27274001607686477,
  15838. "orig_put_value": 0.5517394657575245,
  15839. "paiv": 0.2736811030728097,
  15840. "pbiv": 0.2702618308187369,
  15841. "pmiv": 0.2719714669457733,
  15842. "put_ask_price": 0.56,
  15843. "put_ask_size": 20,
  15844. "put_bid_price": 0.53,
  15845. "put_bid_size": 68,
  15846. "put_open_interest": null,
  15847. "put_volume": 102,
  15848. "residual_rate": 0.0,
  15849. "residual_rate_data": null,
  15850. "residual_vol_data": null,
  15851. "source": "OPRA_AAPL_1831H165_AAPL",
  15852. "strike": 165.0,
  15853. "timestamp": null
  15854. },
  15855. "167.5": {
  15856. "_init_delta": null,
  15857. "_init_iv": null,
  15858. "alert": -3.324351535359929,
  15859. "bid_ask_width": 0.0029471029742492716,
  15860. "caiv": 0.3887431462856319,
  15861. "call_ask_price": 26.1,
  15862. "call_ask_size": 23,
  15863. "call_bid_price": 24.05,
  15864. "call_bid_size": 50,
  15865. "call_open_interest": null,
  15866. "call_volume": null,
  15867. "cbiv": 0.2298360822788325,
  15868. "cmiv": 0.30928961428223223,
  15869. "final_call_value": 24.465927871467315,
  15870. "final_delta": 0.9144162285574844,
  15871. "final_driftless_theta": -0.030773666171603646,
  15872. "final_gamma": 0.008162605035782745,
  15873. "final_iv": 0.2745527726567333,
  15874. "final_phi": -0.23418924520512974,
  15875. "final_put_value": 0.792506227595131,
  15876. "final_rho": 0.20182144621925283,
  15877. "final_theta": -0.03892705128071062,
  15878. "final_vega": 0.11615148151931778,
  15879. "init_call_delta": 0.889748029364147,
  15880. "init_call_value": 24.89240582623094,
  15881. "init_put_delta": 0.9224529503184302,
  15882. "init_put_value": 0.6749956719200016,
  15883. "is_call": true,
  15884. "orig_call_value": 24.402777565672224,
  15885. "orig_iv": 0.2685108603014378,
  15886. "orig_put_value": 0.7290083644447369,
  15887. "paiv": 0.26468383345241536,
  15888. "pbiv": 0.2617367304781661,
  15889. "pmiv": 0.2632102819652907,
  15890. "put_ask_price": 0.69,
  15891. "put_ask_size": 18,
  15892. "put_bid_price": 0.66,
  15893. "put_bid_size": 54,
  15894. "put_open_interest": null,
  15895. "put_volume": 4,
  15896. "residual_rate": 0.0,
  15897. "residual_rate_data": null,
  15898. "residual_vol_data": null,
  15899. "source": "OPRA_AAPL_1831H167.5_AAPL",
  15900. "strike": 167.5,
  15901. "timestamp": null
  15902. },
  15903. "170.0": {
  15904. "_init_delta": null,
  15905. "_init_iv": null,
  15906. "alert": -3.5699155856466973,
  15907. "bid_ask_width": 0.002559626497934786,
  15908. "caiv": 0.36773623728458577,
  15909. "call_ask_price": 23.75,
  15910. "call_ask_size": 31,
  15911. "call_bid_price": 22.1,
  15912. "call_bid_size": 53,
  15913. "call_open_interest": null,
  15914. "call_volume": null,
  15915. "cbiv": 0.2617554950803205,
  15916. "cmiv": 0.31474586618245315,
  15917. "final_call_value": 22.184376966517068,
  15918. "final_delta": 0.893717741133943,
  15919. "final_driftless_theta": -0.035225875397340435,
  15920. "final_gamma": 0.009794587868689884,
  15921. "final_iv": 0.26814477260906744,
  15922. "final_phi": -0.22888819589894638,
  15923. "final_put_value": 1.0050203626690484,
  15924. "final_rho": 0.19957388043106947,
  15925. "final_theta": -0.04328846109056569,
  15926. "final_vega": 0.13215933472785762,
  15927. "init_call_delta": 0.8595848965696565,
  15928. "init_call_value": 22.849180803649656,
  15929. "init_put_delta": 0.9032731888385135,
  15930. "init_put_value": 0.8549955233139851,
  15931. "is_call": true,
  15932. "orig_call_value": 22.13148982381866,
  15933. "orig_iv": 0.26414113963128,
  15934. "orig_put_value": 0.9520864458312358,
  15935. "paiv": 0.2575468320770413,
  15936. "pbiv": 0.25498720557910654,
  15937. "pmiv": 0.2562670188280739,
  15938. "put_ask_price": 0.87,
  15939. "put_ask_size": 18,
  15940. "put_bid_price": 0.84,
  15941. "put_bid_size": 50,
  15942. "put_open_interest": 4,
  15943. "put_volume": 24,
  15944. "residual_rate": 0.0,
  15945. "residual_rate_data": null,
  15946. "residual_vol_data": null,
  15947. "source": "OPRA_AAPL_1831H170_AAPL",
  15948. "strike": 170.0,
  15949. "timestamp": null
  15950. },
  15951. "172.5": {
  15952. "_init_delta": null,
  15953. "_init_iv": null,
  15954. "alert": -3.455663922237385,
  15955. "bid_ask_width": 0.0021417535648613484,
  15956. "caiv": 0.3080591404970034,
  15957. "call_ask_price": 20.7,
  15958. "call_ask_size": 115,
  15959. "call_bid_price": 20.05,
  15960. "call_bid_size": 102,
  15961. "call_open_interest": null,
  15962. "call_volume": null,
  15963. "cbiv": 0.26850817604448335,
  15964. "cmiv": 0.28828365827074337,
  15965. "final_call_value": 19.93788435080368,
  15966. "final_delta": 0.8697735076423169,
  15967. "final_driftless_theta": -0.03960144935533599,
  15968. "final_gamma": 0.011622589261799553,
  15969. "final_iv": 0.2609882348467869,
  15970. "final_phi": -0.22275587848952227,
  15971. "final_put_value": 1.252824130420826,
  15972. "final_rho": 0.19644662104970265,
  15973. "final_theta": -0.04753769688901474,
  15974. "final_vega": 0.14897309519081783,
  15975. "init_call_delta": 0.8480131409341997,
  15976. "init_call_value": 20.368538440067482,
  15977. "init_put_delta": 0.8796740235896787,
  15978. "init_put_value": 1.084399312344694,
  15979. "is_call": true,
  15980. "orig_call_value": 19.91831173723696,
  15981. "orig_iv": 0.25967421119193645,
  15982. "orig_put_value": 1.2332238646909939,
  15983. "paiv": 0.25072947105590426,
  15984. "pbiv": 0.24858771749104291,
  15985. "pmiv": 0.2496585942734736,
  15986. "put_ask_price": 1.1,
  15987. "put_ask_size": 22,
  15988. "put_bid_price": 1.07,
  15989. "put_bid_size": 15,
  15990. "put_open_interest": 10,
  15991. "put_volume": 10,
  15992. "residual_rate": 0.0,
  15993. "residual_rate_data": null,
  15994. "residual_vol_data": null,
  15995. "source": "OPRA_AAPL_1831H172.5_AAPL",
  15996. "strike": 172.5,
  15997. "timestamp": null
  15998. },
  15999. "175.0": {
  16000. "_init_delta": null,
  16001. "_init_iv": null,
  16002. "alert": -3.1734296389276433,
  16003. "bid_ask_width": 0.0018072417307592736,
  16004. "caiv": 0.3405745567310311,
  16005. "call_ask_price": 19.4,
  16006. "call_ask_size": 117,
  16007. "call_bid_price": 17.85,
  16008. "call_bid_size": 94,
  16009. "call_open_interest": null,
  16010. "call_volume": null,
  16011. "cbiv": 0.25999679997434844,
  16012. "cmiv": 0.30028567835268977,
  16013. "final_call_value": 17.73711880406427,
  16014. "final_delta": 0.8417892902009084,
  16015. "final_driftless_theta": -0.04382516921711775,
  16016. "final_gamma": 0.013664073066290099,
  16017. "final_iv": 0.2532077942607537,
  16018. "final_phi": -0.2155888924093574,
  16019. "final_put_value": 1.5466377291174092,
  16020. "final_rho": 0.19222216192189312,
  16021. "final_theta": -0.05159075281595732,
  16022. "final_vega": 0.16615975612004427,
  16023. "init_call_delta": 0.8053285388469218,
  16024. "init_call_value": 18.593900127218234,
  16025. "init_put_delta": 0.850951719821459,
  16026. "init_put_value": 1.3749989701801983,
  16027. "is_call": true,
  16028. "orig_call_value": 17.767953662981924,
  16029. "orig_iv": 0.2550631817498616,
  16030. "orig_put_value": 1.5775398223093726,
  16031. "paiv": 0.24378689402122272,
  16032. "pbiv": 0.24197965229046345,
  16033. "pmiv": 0.24288327315584307,
  16034. "put_ask_price": 1.39,
  16035. "put_ask_size": 31,
  16036. "put_bid_price": 1.36,
  16037. "put_bid_size": 54,
  16038. "put_open_interest": 16,
  16039. "put_volume": 22,
  16040. "residual_rate": 0.0,
  16041. "residual_rate_data": null,
  16042. "residual_vol_data": null,
  16043. "source": "OPRA_AAPL_1831H175_AAPL",
  16044. "strike": 175.0,
  16045. "timestamp": null
  16046. },
  16047. "177.5": {
  16048. "_init_delta": null,
  16049. "_init_iv": null,
  16050. "alert": -1.4683350417732954,
  16051. "bid_ask_width": 0.002208249526536199,
  16052. "caiv": 0.2736905783466642,
  16053. "call_ask_price": 16.4,
  16054. "call_ask_size": 65,
  16055. "call_bid_price": 15.4,
  16056. "call_bid_size": 132,
  16057. "call_open_interest": null,
  16058. "call_volume": null,
  16059. "cbiv": 0.22067142404129958,
  16060. "cmiv": 0.2471810011939819,
  16061. "final_call_value": 15.846903228606163,
  16062. "final_delta": 0.8141609357998819,
  16063. "final_driftless_theta": -0.0471363431417349,
  16064. "final_gamma": 0.015638142817662074,
  16065. "final_iv": 0.24549029471329445,
  16066. "final_phi": -0.208513844093261,
  16067. "final_put_value": 1.8406442035150048,
  16068. "final_rho": 0.18765878141364006,
  16069. "final_theta": -0.059817283125413026,
  16070. "final_vega": 0.19533706007548612,
  16071. "init_call_delta": 0.8126319647376925,
  16072. "init_call_value": 15.879937925338107,
  16073. "init_put_delta": 0.8189143714535396,
  16074. "init_put_value": 1.7399802832147957,
  16075. "is_call": true,
  16076. "orig_call_value": 15.95472516645684,
  16077. "orig_iv": 0.2510052932658719,
  16078. "orig_put_value": 1.9487193041026385,
  16079. "paiv": 0.24113127638906018,
  16080. "pbiv": 0.23892302686252398,
  16081. "pmiv": 0.24002715162579208,
  16082. "put_ask_price": 1.76,
  16083. "put_ask_size": 63,
  16084. "put_bid_price": 1.72,
  16085. "put_bid_size": 68,
  16086. "put_open_interest": null,
  16087. "put_volume": 5,
  16088. "residual_rate": -0.01331899149357931,
  16089. "residual_rate_data": -0.019867728926407743,
  16090. "residual_vol_data": 0.24163736610927997,
  16091. "source": "OPRA_AAPL_1831H177.5_AAPL",
  16092. "strike": 177.5,
  16093. "timestamp": null
  16094. },
  16095. "180.0": {
  16096. "_init_delta": null,
  16097. "_init_iv": null,
  16098. "alert": null,
  16099. "bid_ask_width": 0.0014114705345200373,
  16100. "caiv": 0.28886944734785264,
  16101. "call_ask_price": 14.9,
  16102. "call_ask_size": 87,
  16103. "call_bid_price": 13.6,
  16104. "call_bid_size": 11,
  16105. "call_open_interest": null,
  16106. "call_volume": null,
  16107. "cbiv": 0.22950985384294265,
  16108. "cmiv": 0.25918965059539767,
  16109. "final_call_value": 13.758750052433356,
  16110. "final_delta": 0.7762647229201051,
  16111. "final_driftless_theta": -0.050788241002579754,
  16112. "final_gamma": 0.01807723956208908,
  16113. "final_iv": 0.23700080169504117,
  16114. "final_phi": -0.19880823657558722,
  16115. "final_put_value": 2.257333087850808,
  16116. "final_rho": 0.1807409397080332,
  16117. "final_theta": -0.06281278326379734,
  16118. "final_vega": 0.21215539962786856,
  16119. "init_call_delta": 0.7588985576980884,
  16120. "init_call_value": 14.230857499185515,
  16121. "init_put_delta": 0.7784012459809183,
  16122. "init_put_value": 2.2049987618113365,
  16123. "is_call": true,
  16124. "orig_call_value": 13.950782672484094,
  16125. "orig_iv": 0.24604109466294163,
  16126. "orig_put_value": 2.449955306317821,
  16127. "paiv": 0.23524522646690083,
  16128. "pbiv": 0.2338337559323808,
  16129. "pmiv": 0.2345394911996408,
  16130. "put_ask_price": 2.22,
  16131. "put_ask_size": 63,
  16132. "put_bid_price": 2.19,
  16133. "put_bid_size": 10,
  16134. "put_open_interest": 2,
  16135. "put_volume": 10,
  16136. "residual_rate": -0.012806678806516848,
  16137. "residual_rate_data": -0.03597726090714459,
  16138. "residual_vol_data": 0.24038952659891458,
  16139. "source": "OPRA_AAPL_1831H180_AAPL",
  16140. "strike": 180.0,
  16141. "timestamp": null
  16142. },
  16143. "182.5": {
  16144. "_init_delta": null,
  16145. "_init_iv": null,
  16146. "alert": null,
  16147. "bid_ask_width": 0.0017450520100512068,
  16148. "caiv": 0.23287886363605445,
  16149. "call_ask_price": 11.85,
  16150. "call_ask_size": 69,
  16151. "call_bid_price": 11.7,
  16152. "call_bid_size": 112,
  16153. "call_open_interest": 1,
  16154. "call_volume": 20,
  16155. "cbiv": 0.2263093607185037,
  16156. "cmiv": 0.22959411217727907,
  16157. "final_call_value": 11.754149536239098,
  16158. "final_delta": 0.7318697968366974,
  16159. "final_driftless_theta": -0.054021955057807186,
  16160. "final_gamma": 0.02065138345428626,
  16161. "final_iv": 0.2286820824932579,
  16162. "final_phi": -0.18743826588618617,
  16163. "final_put_value": 2.7645283022678786,
  16164. "final_rho": 0.17204544784746076,
  16165. "final_theta": -0.0652105603918643,
  16166. "final_vega": 0.22827890817280697,
  16167. "init_call_delta": 0.731178548182003,
  16168. "init_call_value": 11.774971497990702,
  16169. "init_put_delta": 0.7316883364328736,
  16170. "init_put_value": 2.7699991643324764,
  16171. "is_call": true,
  16172. "orig_call_value": 12.03385154592565,
  16173. "orig_iv": 0.24091786344509725,
  16174. "orig_put_value": 3.045900176872004,
  16175. "paiv": 0.22979328868201834,
  16176. "pbiv": 0.22804823667196714,
  16177. "pmiv": 0.22892076267699274,
  16178. "put_ask_price": 2.79,
  16179. "put_ask_size": 23,
  16180. "put_bid_price": 2.75,
  16181. "put_bid_size": 62,
  16182. "put_open_interest": 13,
  16183. "put_volume": 5,
  16184. "residual_rate": -0.012073321036197217,
  16185. "residual_rate_data": -0.012724699064145091,
  16186. "residual_vol_data": 0.22910468472332998,
  16187. "source": "OPRA_AAPL_1831H182.5_AAPL",
  16188. "strike": 182.5,
  16189. "timestamp": null
  16190. },
  16191. "185.0": {
  16192. "_init_delta": null,
  16193. "_init_iv": null,
  16194. "alert": null,
  16195. "bid_ask_width": 0.0019697537007782873,
  16196. "caiv": 0.2261304780089951,
  16197. "call_ask_price": 10,
  16198. "call_ask_size": 85,
  16199. "call_bid_price": 9.9,
  16200. "call_bid_size": 56,
  16201. "call_open_interest": 19,
  16202. "call_volume": 1,
  16203. "cbiv": 0.22218356312007345,
  16204. "cmiv": 0.2241570205645343,
  16205. "final_call_value": 9.864556516985221,
  16206. "final_delta": 0.680278929777484,
  16207. "final_driftless_theta": -0.05659997678681565,
  16208. "final_gamma": 0.023211008907642283,
  16209. "final_iv": 0.22078400202937498,
  16210. "final_phi": -0.1742253313175013,
  16211. "final_put_value": 3.390359292144484,
  16212. "final_rho": 0.16133213925966497,
  16213. "final_theta": -0.06684238235182048,
  16214. "final_vega": 0.2532154019482255,
  16215. "init_call_delta": 0.6781763076637901,
  16216. "init_call_value": 9.949992091000759,
  16217. "init_put_delta": 0.6781994766458489,
  16218. "init_put_value": 3.4749985797358165,
  16219. "is_call": true,
  16220. "orig_call_value": 10.24188359930547,
  16221. "orig_iv": 0.2356667911210514,
  16222. "orig_put_value": 3.768426060830285,
  16223. "paiv": 0.22510411790929624,
  16224. "pbiv": 0.22313436420851795,
  16225. "pmiv": 0.2241192410589071,
  16226. "put_ask_price": 3.5,
  16227. "put_ask_size": 23,
  16228. "put_bid_price": 3.45,
  16229. "put_bid_size": 14,
  16230. "put_open_interest": 15,
  16231. "put_volume": 10,
  16232. "residual_rate": -0.011315416896788071,
  16233. "residual_rate_data": -0.011356024574124724,
  16234. "residual_vol_data": 0.2241314807823498,
  16235. "source": "OPRA_AAPL_1831H185_AAPL",
  16236. "strike": 185.0,
  16237. "timestamp": null
  16238. },
  16239. "187.5": {
  16240. "_init_delta": null,
  16241. "_init_iv": null,
  16242. "alert": null,
  16243. "bid_ask_width": 0.003774586615908182,
  16244. "caiv": 0.22048609969370986,
  16245. "call_ask_price": 8.3,
  16246. "call_ask_size": 18,
  16247. "call_bid_price": 8.2,
  16248. "call_bid_size": 123,
  16249. "call_open_interest": 3,
  16250. "call_volume": 1,
  16251. "cbiv": 0.21671151307780168,
  16252. "cmiv": 0.21859880638575577,
  16253. "final_call_value": 8.122505956009501,
  16254. "final_delta": 0.6211999264120602,
  16255. "final_driftless_theta": -0.05833664822293802,
  16256. "final_gamma": 0.025514144508782446,
  16257. "final_iv": 0.2137854395995605,
  16258. "final_phi": -0.15909464288199615,
  16259. "final_put_value": 4.1676735474693585,
  16260. "final_rho": 0.14852043752920654,
  16261. "final_theta": -0.06750903619655801,
  16262. "final_vega": 0.26479747749267224,
  16263. "init_call_delta": 0.6192930737639587,
  16264. "init_call_value": 8.249995815863935,
  16265. "init_put_delta": 0.6188664739992317,
  16266. "init_put_value": 4.324987582135374,
  16267. "is_call": true,
  16268. "orig_call_value": 8.561436601049481,
  16269. "orig_iv": 0.23034753808989214,
  16270. "orig_put_value": 4.607930586312448,
  16271. "paiv": 0.22253374267650947,
  16272. "pbiv": 0.21688725422790628,
  16273. "pmiv": 0.21971049845220786,
  16274. "put_ask_price": 4.4,
  16275. "put_ask_size": 21,
  16276. "put_bid_price": 4.25,
  16277. "put_bid_size": 21,
  16278. "put_open_interest": null,
  16279. "put_volume": null,
  16280. "residual_rate": -0.01046848921320373,
  16281. "residual_rate_data": -0.009222484544515214,
  16282. "residual_vol_data": 0.2192936577548077,
  16283. "source": "OPRA_AAPL_1831H187.5_AAPL",
  16284. "strike": 187.5,
  16285. "timestamp": null
  16286. },
  16287. "190.0": {
  16288. "_init_delta": null,
  16289. "_init_iv": null,
  16290. "alert": 1.4184195720927493,
  16291. "bid_ask_width": 0.00360895825995064,
  16292. "caiv": 0.21648688505667915,
  16293. "call_ask_price": 6.8,
  16294. "call_ask_size": 101,
  16295. "call_bid_price": 6.7,
  16296. "call_bid_size": 95,
  16297. "call_open_interest": 1,
  16298. "call_volume": 15,
  16299. "cbiv": 0.2128779267967285,
  16300. "cmiv": 0.21468240592670385,
  16301. "final_call_value": 6.564060095272816,
  16302. "final_delta": 0.5556366671452169,
  16303. "final_driftless_theta": -0.05891108484489929,
  16304. "final_gamma": 0.027224679520513866,
  16305. "final_iv": 0.20797132325663104,
  16306. "final_phi": -0.14230328075015564,
  16307. "final_put_value": 5.1333990943258545,
  16308. "final_rho": 0.1337797954863148,
  16309. "final_theta": -0.06693116147424386,
  16310. "final_vega": 0.27703477685576733,
  16311. "init_call_delta": 0.5548676843489301,
  16312. "init_call_value": 6.749998780340001,
  16313. "init_put_delta": 0.5549436469038486,
  16314. "init_put_value": 5.299998317931521,
  16315. "is_call": true,
  16316. "orig_call_value": 7.038266883956018,
  16317. "orig_iv": 0.22508450885134335,
  16318. "orig_put_value": 5.607366059763634,
  16319. "paiv": 0.21579305013462122,
  16320. "pbiv": 0.21218215847495953,
  16321. "pmiv": 0.21398760430479036,
  16322. "put_ask_price": 5.35,
  16323. "put_ask_size": 89,
  16324. "put_bid_price": 5.25,
  16325. "put_bid_size": 74,
  16326. "put_open_interest": 19,
  16327. "put_volume": 76,
  16328. "residual_rate": -0.009582080109446854,
  16329. "residual_rate_data": -0.01040221338800227,
  16330. "residual_vol_data": 0.2142875594162698,
  16331. "source": "OPRA_AAPL_1831H190_AAPL",
  16332. "strike": 190.0,
  16333. "timestamp": null
  16334. },
  16335. "192.5": {
  16336. "_init_delta": null,
  16337. "_init_iv": null,
  16338. "alert": 1.7674888187806086,
  16339. "bid_ask_width": 0.0035907137976044223,
  16340. "caiv": 0.2123848177515961,
  16341. "call_ask_price": 5.45,
  16342. "call_ask_size": 110,
  16343. "call_bid_price": 5.35,
  16344. "call_bid_size": 120,
  16345. "call_open_interest": 21,
  16346. "call_volume": 41,
  16347. "cbiv": 0.20879410395399167,
  16348. "cmiv": 0.2105894608527939,
  16349. "final_call_value": 5.203835710764922,
  16350. "final_delta": 0.4858822401145882,
  16351. "final_driftless_theta": -0.05820802353713378,
  16352. "final_gamma": 0.0280805583166709,
  16353. "final_iv": 0.20354699349911948,
  16354. "final_phi": -0.12443852542176614,
  16355. "final_put_value": 6.303303856177576,
  16356. "final_rho": 0.11769866028565178,
  16357. "final_theta": -0.0650330206381169,
  16358. "final_vega": 0.27860166400614145,
  16359. "init_call_delta": 0.48736429590310004,
  16360. "init_call_value": 5.400002315347519,
  16361. "init_put_delta": 0.48737289387239086,
  16362. "init_put_value": 6.500000096951756,
  16363. "is_call": true,
  16364. "orig_call_value": 5.662496158155347,
  16365. "orig_iv": 0.22001707963221812,
  16366. "orig_put_value": 6.760554212432928,
  16367. "paiv": 0.21243221932816747,
  16368. "pbiv": 0.2088302697524741,
  16369. "pmiv": 0.21063124454032078,
  16370. "put_ask_price": 6.55,
  16371. "put_ask_size": 21,
  16372. "put_bid_price": 6.45,
  16373. "put_bid_size": 15,
  16374. "put_open_interest": 1,
  16375. "put_volume": 1,
  16376. "residual_rate": -0.008620093350040714,
  16377. "residual_rate_data": -0.008569779999469264,
  16378. "residual_vol_data": 0.2106107513495544,
  16379. "source": "OPRA_AAPL_1831H192.5_AAPL",
  16380. "strike": 192.5,
  16381. "timestamp": null
  16382. },
  16383. "195.0": {
  16384. "_init_delta": null,
  16385. "_init_iv": null,
  16386. "alert": 1.1642756154935738,
  16387. "bid_ask_width": 0.0036082966108507974,
  16388. "caiv": 0.20761759780579614,
  16389. "call_ask_price": 4.25,
  16390. "call_ask_size": 22,
  16391. "call_bid_price": 4.15,
  16392. "call_bid_size": 125,
  16393. "call_open_interest": 25,
  16394. "call_volume": 5,
  16395. "cbiv": 0.20400930119494534,
  16396. "cmiv": 0.20581344950037073,
  16397. "final_call_value": 4.055271301137447,
  16398. "final_delta": 0.41510408081005795,
  16399. "final_driftless_theta": -0.05612672328817622,
  16400. "final_gamma": 0.02788985060221639,
  16401. "final_iv": 0.2005529383090835,
  16402. "final_phi": -0.10631160876961587,
  16403. "final_put_value": 7.689593786916737,
  16404. "final_rho": 0.10107189168265783,
  16405. "final_theta": -0.061784561383508664,
  16406. "final_vega": 0.26920101188710716,
  16407. "init_call_delta": 0.4180011207863311,
  16408. "init_call_value": 4.200006049563146,
  16409. "init_put_delta": 0.4183494229501625,
  16410. "init_put_value": 7.849959637775526,
  16411. "is_call": true,
  16412. "orig_call_value": 4.4615063655636344,
  16413. "orig_iv": 0.21525489979230647,
  16414. "orig_put_value": 8.09128049772043,
  16415. "paiv": 0.20828295116603593,
  16416. "pbiv": 0.20463154046380203,
  16417. "pmiv": 0.20645724581491898,
  16418. "put_ask_price": 7.9,
  16419. "put_ask_size": 93,
  16420. "put_bid_price": 7.8,
  16421. "put_bid_size": 11,
  16422. "put_open_interest": 3,
  16423. "put_volume": 3,
  16424. "residual_rate": -0.007635613099007138,
  16425. "residual_rate_data": -0.0068478596796425276,
  16426. "residual_vol_data": 0.2061019708650602,
  16427. "source": "OPRA_AAPL_1831H195_AAPL",
  16428. "strike": 195.0,
  16429. "timestamp": null
  16430. },
  16431. "197.5": {
  16432. "_init_delta": null,
  16433. "_init_iv": null,
  16434. "alert": null,
  16435. "bid_ask_width": 0.0019059441697737989,
  16436. "caiv": 0.20367873340277537,
  16437. "call_ask_price": 3.25,
  16438. "call_ask_size": 23,
  16439. "call_bid_price": 3.2,
  16440. "call_bid_size": 30,
  16441. "call_open_interest": 3,
  16442. "call_volume": 8,
  16443. "cbiv": 0.20177278923300157,
  16444. "cmiv": 0.20272576131788847,
  16445. "final_call_value": 3.123699717836451,
  16446. "final_delta": 0.34712114084201245,
  16447. "final_driftless_theta": -0.05267140653083067,
  16448. "final_gamma": 0.026618438949199914,
  16449. "final_iv": 0.19886585081561517,
  16450. "final_phi": -0.08890057934252127,
  16451. "final_put_value": 9.294072689085523,
  16452. "final_rho": 0.08489136443747336,
  16453. "final_theta": -0.05726003508698501,
  16454. "final_vega": 0.26256250636495104,
  16455. "init_call_delta": 0.3504486466157776,
  16456. "init_call_value": 3.225002576037045,
  16457. "init_put_delta": 0.3498347249450644,
  16458. "init_put_value": 9.37492316015563,
  16459. "is_call": true,
  16460. "orig_call_value": 3.439144276717047,
  16461. "orig_iv": 0.21089556127004577,
  16462. "orig_put_value": 9.60443417021533,
  16463. "paiv": 0.20685034590103343,
  16464. "pbiv": 0.19715574914923306,
  16465. "pmiv": 0.20200304752513326,
  16466. "put_ask_price": 9.5,
  16467. "put_ask_size": 134,
  16468. "put_bid_price": 9.25,
  16469. "put_bid_size": 172,
  16470. "put_open_interest": null,
  16471. "put_volume": null,
  16472. "residual_rate": -0.006691950683504796,
  16473. "residual_rate_data": -0.007551620951774836,
  16474. "residual_vol_data": 0.20244503899023925,
  16475. "source": "OPRA_AAPL_1831H197.5_AAPL",
  16476. "strike": 197.5,
  16477. "timestamp": null
  16478. },
  16479. "200.0": {
  16480. "_init_delta": null,
  16481. "_init_iv": null,
  16482. "alert": null,
  16483. "bid_ask_width": 0.0012573199041626404,
  16484. "caiv": 0.199975323867909,
  16485. "call_ask_price": 2.42,
  16486. "call_ask_size": 31,
  16487. "call_bid_price": 2.39,
  16488. "call_bid_size": 15,
  16489. "call_open_interest": 27,
  16490. "call_volume": 37,
  16491. "cbiv": 0.19871800396374636,
  16492. "cmiv": 0.19934666391582767,
  16493. "final_call_value": 2.3762090805138794,
  16494. "final_delta": 0.2845295777476112,
  16495. "final_driftless_theta": -0.04818355104472569,
  16496. "final_gamma": 0.024528346425668965,
  16497. "final_iv": 0.19814017938946255,
  16498. "final_phi": -0.07287033619629568,
  16499. "final_put_value": 11.086681830561753,
  16500. "final_rho": 0.06982683764314515,
  16501. "final_theta": -0.0518269695052765,
  16502. "final_vega": 0.23869013338725814,
  16503. "init_call_delta": 0.2858533777575776,
  16504. "init_call_value": 2.4050013868106315,
  16505. "init_put_delta": 0.2863305821327527,
  16506. "init_put_value": 11.124840220072661,
  16507. "is_call": true,
  16508. "orig_call_value": 2.5862595830824273,
  16509. "orig_iv": 0.20695170162483745,
  16510. "orig_put_value": 11.291438503941357,
  16511. "paiv": 0.20517092947005905,
  16512. "pbiv": 0.19439925060585322,
  16513. "pmiv": 0.19978509003795614,
  16514. "put_ask_price": 11.25,
  16515. "put_ask_size": 204,
  16516. "put_bid_price": 11,
  16517. "put_bid_size": 7,
  16518. "put_open_interest": null,
  16519. "put_volume": null,
  16520. "residual_rate": -0.0057729735187082186,
  16521. "residual_rate_data": -0.005268954961276142,
  16522. "residual_vol_data": 0.1994948092016697,
  16523. "source": "OPRA_AAPL_1831H200_AAPL",
  16524. "strike": 200.0,
  16525. "timestamp": null
  16526. },
  16527. "202.5": {
  16528. "_init_delta": null,
  16529. "_init_iv": null,
  16530. "alert": null,
  16531. "bid_ask_width": 0.001918969521412045,
  16532. "caiv": 0.19784751609863377,
  16533. "call_ask_price": 1.78,
  16534. "call_ask_size": 24,
  16535. "call_bid_price": 1.74,
  16536. "call_bid_size": 82,
  16537. "call_open_interest": 1,
  16538. "call_volume": 26,
  16539. "cbiv": 0.19592854657722172,
  16540. "cmiv": 0.19688803133792776,
  16541. "final_call_value": 1.7822886728761544,
  16542. "final_delta": 0.2287379361569695,
  16543. "final_driftless_theta": -0.04296177852844066,
  16544. "final_gamma": 0.021909979257503428,
  16545. "final_iv": 0.1979573567563266,
  16546. "final_phi": -0.058581618500586075,
  16547. "final_put_value": 13.034716055139432,
  16548. "final_rho": 0.056301938998112686,
  16549. "final_theta": -0.04580570573751407,
  16550. "final_vega": 0.2083604162730211,
  16551. "init_call_delta": 0.22742178475957672,
  16552. "init_call_value": 1.760003651113941,
  16553. "init_put_delta": 0.22498588320318344,
  16554. "init_put_value": 12.974574642761823,
  16555. "is_call": true,
  16556. "orig_call_value": 1.8954993979424917,
  16557. "orig_iv": 0.20339619033277967,
  16558. "orig_put_value": 13.143425264466556,
  16559. "paiv": 0.2012266781871996,
  16560. "pbiv": 0.1886512459252092,
  16561. "pmiv": 0.19493896205620442,
  16562. "put_ask_price": 13.1,
  16563. "put_ask_size": 13,
  16564. "put_bid_price": 12.85,
  16565. "put_bid_size": 13,
  16566. "put_open_interest": null,
  16567. "put_volume": null,
  16568. "residual_rate": -0.004956524360640812,
  16569. "residual_rate_data": -0.006992126463334576,
  16570. "residual_vol_data": 0.19634126151880765,
  16571. "source": "OPRA_AAPL_1831H202.5_AAPL",
  16572. "strike": 202.5,
  16573. "timestamp": null
  16574. },
  16575. "205.0": {
  16576. "_init_delta": null,
  16577. "_init_iv": null,
  16578. "alert": null,
  16579. "bid_ask_width": 0.002287144578390188,
  16580. "caiv": 0.1960488537959843,
  16581. "call_ask_price": 1.28,
  16582. "call_ask_size": 39,
  16583. "call_bid_price": 1.24,
  16584. "call_bid_size": 78,
  16585. "call_open_interest": 20,
  16586. "call_volume": 45,
  16587. "cbiv": 0.1937617092175941,
  16588. "cmiv": 0.1949052815067892,
  16589. "final_call_value": 1.314919824252881,
  16590. "final_delta": 0.18022919641669366,
  16591. "final_driftless_theta": -0.03726549837001641,
  16592. "final_gamma": 0.019016276356050247,
  16593. "final_iv": 0.19789788643025763,
  16594. "final_phi": -0.04615812639885419,
  16595. "final_put_value": 15.1112342098909,
  16596. "final_rho": 0.044490818771673206,
  16597. "final_theta": -0.039444616356033475,
  16598. "final_vega": 0.19289358446564556,
  16599. "init_call_delta": 0.17627037291207195,
  16600. "init_call_value": 1.2600052016944818,
  16601. "init_put_delta": 0.18356118305942742,
  16602. "init_put_value": 15.154966892927982,
  16603. "is_call": true,
  16604. "orig_call_value": 1.359151326544489,
  16605. "orig_iv": 0.20019208758475698,
  16606. "orig_put_value": 15.151991100354332,
  16607. "paiv": 0.2369275983814529,
  16608. "pbiv": 0.163790197872283,
  16609. "pmiv": 0.20035889812686794,
  16610. "put_ask_price": 15.85,
  16611. "put_ask_size": 166,
  16612. "put_bid_price": 14.6,
  16613. "put_bid_size": 97,
  16614. "put_open_interest": null,
  16615. "put_volume": null,
  16616. "residual_rate": -0.004205176053289942,
  16617. "residual_rate_data": 0.005239152011740574,
  16618. "residual_vol_data": 0.19723421158239735,
  16619. "source": "OPRA_AAPL_1831H205_AAPL",
  16620. "strike": 205.0,
  16621. "timestamp": null
  16622. },
  16623. "207.5": {
  16624. "_init_delta": null,
  16625. "_init_iv": null,
  16626. "alert": null,
  16627. "bid_ask_width": 0.0012693970372854857,
  16628. "caiv": 0.19430859451691923,
  16629. "call_ask_price": 0.89,
  16630. "call_ask_size": 6,
  16631. "call_bid_price": 0.87,
  16632. "call_bid_size": 67,
  16633. "call_open_interest": 1,
  16634. "call_volume": 4,
  16635. "cbiv": 0.19303919747963375,
  16636. "cmiv": 0.1936738959982765,
  16637. "final_call_value": 0.9425000913436722,
  16638. "final_delta": 0.137824293360159,
  16639. "final_driftless_theta": -0.031171216748374284,
  16640. "final_gamma": 0.015946621499703488,
  16641. "final_iv": 0.19764420802506175,
  16642. "final_phi": -0.0352978467388354,
  16643. "final_put_value": 17.341179574920705,
  16644. "final_rho": 0.03410384126132018,
  16645. "final_theta": -0.032548977916537346,
  16646. "final_vega": 0.15727799561955755,
  16647. "init_call_delta": 0.13247835359359644,
  16648. "init_call_value": 0.880001371127037,
  16649. "init_put_delta": 0.1770818053873948,
  16650. "init_put_value": 17.84999999646187,
  16651. "is_call": true,
  16652. "orig_call_value": 0.9358464132467027,
  16653. "orig_iv": 0.1972211945296103,
  16654. "orig_put_value": 17.335140897728063,
  16655. "paiv": 0.2300170734240019,
  16656. "pbiv": null,
  16657. "pmiv": 0.2300170734240019,
  16658. "put_ask_price": 17.85,
  16659. "put_ask_size": 163,
  16660. "put_bid_price": 16.15,
  16661. "put_bid_size": 186,
  16662. "put_open_interest": null,
  16663. "put_volume": null,
  16664. "residual_rate": 0.0,
  16665. "residual_rate_data": null,
  16666. "residual_vol_data": null,
  16667. "source": "OPRA_AAPL_1831H207.5_AAPL",
  16668. "strike": 207.5,
  16669. "timestamp": null
  16670. },
  16671. "210.0": {
  16672. "_init_delta": null,
  16673. "_init_iv": null,
  16674. "alert": null,
  16675. "bid_ask_width": 0.0024129370847644493,
  16676. "caiv": 0.1940905742420511,
  16677. "call_ask_price": 0.63,
  16678. "call_ask_size": 29,
  16679. "call_bid_price": 0.6,
  16680. "call_bid_size": 68,
  16681. "call_open_interest": 1,
  16682. "call_volume": 37,
  16683. "cbiv": 0.19167763715728664,
  16684. "cmiv": 0.19288410569966885,
  16685. "final_call_value": 0.6668703871945583,
  16686. "final_delta": 0.1038559018237162,
  16687. "final_driftless_theta": -0.025452896226907856,
  16688. "final_gamma": 0.013098370912832029,
  16689. "final_iv": 0.19706024444285716,
  16690. "final_phi": -0.026598280614686942,
  16691. "final_put_value": 19.599267580314176,
  16692. "final_rho": 0.025753778386873708,
  16693. "final_theta": -0.026493323184183057,
  16694. "final_vega": 0.12406411824637413,
  16695. "init_call_delta": 0.09875352344246499,
  16696. "init_call_value": 0.6150046694360547,
  16697. "init_put_delta": 0.1241065051207325,
  16698. "init_put_value": 19.79999986403971,
  16699. "is_call": true,
  16700. "orig_call_value": 0.6370643863186732,
  16701. "orig_iv": 0.19465922402237595,
  16702. "orig_put_value": 19.573868626311455,
  16703. "paiv": 0.21394756164269096,
  16704. "pbiv": null,
  16705. "pmiv": 0.21394756164269096,
  16706. "put_ask_price": 19.8,
  16707. "put_ask_size": 48,
  16708. "put_bid_price": 18.6,
  16709. "put_bid_size": 53,
  16710. "put_open_interest": null,
  16711. "put_volume": null,
  16712. "residual_rate": 0.0,
  16713. "residual_rate_data": null,
  16714. "residual_vol_data": null,
  16715. "source": "OPRA_AAPL_1831H210_AAPL",
  16716. "strike": 210.0,
  16717. "timestamp": null
  16718. },
  16719. "212.5": {
  16720. "_init_delta": null,
  16721. "_init_iv": null,
  16722. "alert": null,
  16723. "bid_ask_width": 0.0031853043084638932,
  16724. "caiv": 0.19428976968831993,
  16725. "call_ask_price": 0.44,
  16726. "call_ask_size": 16,
  16727. "call_bid_price": 0.41,
  16728. "call_bid_size": 72,
  16729. "call_open_interest": null,
  16730. "call_volume": 1,
  16731. "cbiv": 0.19110446537985604,
  16732. "cmiv": 0.19269711753408797,
  16733. "final_call_value": 0.4575412926562469,
  16734. "final_delta": 0.075981439906857,
  16735. "final_driftless_theta": -0.02008850466239504,
  16736. "final_gamma": 0.010433323650234042,
  16737. "final_iv": 0.1961549999730972,
  16738. "final_phi": -0.019459417675560253,
  16739. "final_put_value": 21.93117754575567,
  16740. "final_rho": 0.01888012253036972,
  16741. "final_theta": -0.02085124277958205,
  16742. "final_vega": 0.0939936222086955,
  16743. "init_call_delta": 0.0723674245590281,
  16744. "init_call_value": 0.4250071035741451,
  16745. "init_put_delta": 0.12833497798667845,
  16746. "init_put_value": 22.44999999813931,
  16747. "is_call": true,
  16748. "orig_call_value": 0.42189693279586427,
  16749. "orig_iv": 0.19236692073234682,
  16750. "orig_put_value": 21.90434547587946,
  16751. "paiv": 0.24417864088737556,
  16752. "pbiv": null,
  16753. "pmiv": 0.24417864088737556,
  16754. "put_ask_price": 22.45,
  16755. "put_ask_size": 31,
  16756. "put_bid_price": 20.2,
  16757. "put_bid_size": 2,
  16758. "put_open_interest": null,
  16759. "put_volume": null,
  16760. "residual_rate": 0.0,
  16761. "residual_rate_data": null,
  16762. "residual_vol_data": null,
  16763. "source": "OPRA_AAPL_1831H212.5_AAPL",
  16764. "strike": 212.5,
  16765. "timestamp": null
  16766. },
  16767. "215.0": {
  16768. "_init_delta": null,
  16769. "_init_iv": null,
  16770. "alert": null,
  16771. "bid_ask_width": 0.006586906350742272,
  16772. "caiv": 0.19665825967856176,
  16773. "call_ask_price": 0.32,
  16774. "call_ask_size": 63,
  16775. "call_bid_price": 0.27,
  16776. "call_bid_size": 93,
  16777. "call_open_interest": null,
  16778. "call_volume": null,
  16779. "cbiv": 0.1900713533278195,
  16780. "cmiv": 0.19336480650319063,
  16781. "final_call_value": 0.3068369418075923,
  16782. "final_delta": 0.05420758242466473,
  16783. "final_driftless_theta": -0.015350985103062213,
  16784. "final_gamma": 0.008064611087884557,
  16785. "final_iv": 0.19503590703466525,
  16786. "final_phi": -0.013882967128120427,
  16787. "final_put_value": 24.328127205128403,
  16788. "final_rho": 0.013499727537117416,
  16789. "final_theta": -0.015896360629499378,
  16790. "final_vega": 0.08117712104311353,
  16791. "init_call_delta": 0.05253292090945296,
  16792. "init_call_value": 0.2932641546825429,
  16793. "init_put_delta": 0.17685714209366765,
  16794. "init_put_value": 25.899999997195057,
  16795. "is_call": true,
  16796. "orig_call_value": 0.2722172774347041,
  16797. "orig_iv": 0.19039459173660844,
  16798. "orig_put_value": 24.308751686982763,
  16799. "paiv": 0.32395717576288424,
  16800. "pbiv": null,
  16801. "pmiv": 0.32395717576288424,
  16802. "put_ask_price": 25.9,
  16803. "put_ask_size": 18,
  16804. "put_bid_price": 22.3,
  16805. "put_bid_size": 3,
  16806. "put_open_interest": null,
  16807. "put_volume": null,
  16808. "residual_rate": 0.0,
  16809. "residual_rate_data": null,
  16810. "residual_vol_data": null,
  16811. "source": "OPRA_AAPL_1831H215_AAPL",
  16812. "strike": 215.0,
  16813. "timestamp": null
  16814. },
  16815. "217.5": {
  16816. "_init_delta": null,
  16817. "_init_iv": null,
  16818. "alert": null,
  16819. "bid_ask_width": 0.008598122314202483,
  16820. "caiv": 0.1989188014157501,
  16821. "call_ask_price": 0.23,
  16822. "call_ask_size": 36,
  16823. "call_bid_price": 0.18,
  16824. "call_bid_size": 78,
  16825. "call_open_interest": null,
  16826. "call_volume": null,
  16827. "cbiv": 0.19032067910154762,
  16828. "cmiv": 0.19461974025864887,
  16829. "final_call_value": 0.2005642457474423,
  16830. "final_delta": 0.03763874061236921,
  16831. "final_driftless_theta": -0.011369129830806927,
  16832. "final_gamma": 0.006044848286564918,
  16833. "final_iv": 0.19386850853898516,
  16834. "final_phi": -0.009639561404373165,
  16835. "final_put_value": 26.778182663692583,
  16836. "final_rho": 0.009389057047261732,
  16837. "final_theta": -0.011748438369873361,
  16838. "final_vega": 0.05788858555803303,
  16839. "init_call_delta": 0.03822673517990755,
  16840. "init_call_value": 0.20491186414005944,
  16841. "init_put_delta": 0.10352665275890988,
  16842. "init_put_value": 27.30000004116188,
  16843. "is_call": true,
  16844. "orig_call_value": 0.17124096169356423,
  16845. "orig_iv": 0.18873476827896304,
  16846. "orig_put_value": 26.770255807083334,
  16847. "paiv": 0.26785040871196564,
  16848. "pbiv": null,
  16849. "pmiv": 0.26785040871196564,
  16850. "put_ask_price": 27.3,
  16851. "put_ask_size": 2,
  16852. "put_bid_price": 24.8,
  16853. "put_bid_size": 2,
  16854. "put_open_interest": null,
  16855. "put_volume": null,
  16856. "residual_rate": 0.0,
  16857. "residual_rate_data": null,
  16858. "residual_vol_data": null,
  16859. "source": "OPRA_AAPL_1831H217.5_AAPL",
  16860. "strike": 217.5,
  16861. "timestamp": null
  16862. },
  16863. "220.0": {
  16864. "_init_delta": null,
  16865. "_init_iv": null,
  16866. "alert": null,
  16867. "bid_ask_width": 0.013088402446887276,
  16868. "caiv": 0.20396345844957156,
  16869. "call_ask_price": 0.18,
  16870. "call_ask_size": 199,
  16871. "call_bid_price": 0.12,
  16872. "call_bid_size": 95,
  16873. "call_open_interest": null,
  16874. "call_volume": 8,
  16875. "cbiv": 0.19087505600268428,
  16876. "cmiv": 0.1974192572261279,
  16877. "final_call_value": 0.1276659901964588,
  16878. "final_delta": 0.02541042041474163,
  16879. "final_driftless_theta": -0.008167759071128416,
  16880. "final_gamma": 0.004390561704270138,
  16881. "final_iv": 0.19280847319565855,
  16882. "final_phi": -0.006507796659338538,
  16883. "final_put_value": 29.268931143267864,
  16884. "final_rho": 0.006348229987331148,
  16885. "final_theta": -0.008424221230217604,
  16886. "final_vega": 0.039619594192653894,
  16887. "init_call_delta": 0.028450091905183963,
  16888. "init_call_value": 0.1485414670285546,
  16889. "init_put_delta": 0.13450095152657932,
  16890. "init_put_value": 30.350000082361326,
  16891. "is_call": true,
  16892. "orig_call_value": 0.10607110315289074,
  16893. "orig_iv": 0.18736987140611427,
  16894. "orig_put_value": 29.268931143267963,
  16895. "paiv": 0.3280996529713639,
  16896. "pbiv": null,
  16897. "pmiv": 0.3280996529713639,
  16898. "put_ask_price": 30.35,
  16899. "put_ask_size": 21,
  16900. "put_bid_price": 27.35,
  16901. "put_bid_size": 3,
  16902. "put_open_interest": null,
  16903. "put_volume": null,
  16904. "residual_rate": 0.0,
  16905. "residual_rate_data": null,
  16906. "residual_vol_data": null,
  16907. "source": "OPRA_AAPL_1831H220_AAPL",
  16908. "strike": 220.0,
  16909. "timestamp": null
  16910. },
  16911. "222.5": {
  16912. "_init_delta": null,
  16913. "_init_iv": null,
  16914. "alert": null,
  16915. "bid_ask_width": 0.014244192184548088,
  16916. "caiv": 0.20616961786722018,
  16917. "call_ask_price": 0.13,
  16918. "call_ask_size": 140,
  16919. "call_bid_price": 0.08,
  16920. "call_bid_size": 176,
  16921. "call_open_interest": 2,
  16922. "call_volume": 2,
  16923. "cbiv": 0.1919254256826721,
  16924. "cmiv": 0.19904752177494614,
  16925. "final_call_value": 0.07933520175405079,
  16926. "final_delta": 0.01670809834028649,
  16927. "final_driftless_theta": -0.005689881903499857,
  16928. "final_gamma": 0.003093429135297933,
  16929. "final_iv": 0.19172020370548665,
  16930. "final_phi": -0.004279066924545161,
  16931. "final_put_value": 31.768931143267977,
  16932. "final_rho": 0.004181790036582489,
  16933. "final_theta": -0.005858822049616158,
  16934. "final_vega": 0.03239659930264009,
  16935. "init_call_delta": 0.020421590522076885,
  16936. "init_call_value": 0.10300119560172509,
  16937. "init_put_delta": 0.12631114406254199,
  16938. "init_put_value": 32.799999999477215,
  16939. "is_call": true,
  16940. "orig_call_value": 0.06452192698027653,
  16941. "orig_iv": 0.18628925492636442,
  16942. "orig_put_value": 31.768931143267864,
  16943. "paiv": 0.3424026465966487,
  16944. "pbiv": null,
  16945. "pmiv": 0.3424026465966487,
  16946. "put_ask_price": 32.8,
  16947. "put_ask_size": 2,
  16948. "put_bid_price": 29.8,
  16949. "put_bid_size": 2,
  16950. "put_open_interest": null,
  16951. "put_volume": null,
  16952. "residual_rate": 0.0,
  16953. "residual_rate_data": null,
  16954. "residual_vol_data": null,
  16955. "source": "OPRA_AAPL_1831H222.5_AAPL",
  16956. "strike": 222.5,
  16957. "timestamp": null
  16958. },
  16959. "alert": 1,
  16960. "cal_vol": 0.21074003700186084,
  16961. "confidence": 1.0,
  16962. "dividend": 0.0,
  16963. "dividend_approx": 0.028407617384058274,
  16964. "earn_effect": 0.04048465039944574,
  16965. "expiry": "20180831 150000",
  16966. "interest_rate": 0.0198,
  16967. "local_index_basis": null,
  16968. "local_interest": null,
  16969. "local_stock": null,
  16970. "local_trade_date": null,
  16971. "mwvol": 0.0029686809891630197,
  16972. "option_type": 0,
  16973. "residual_rate_average": -0.009329910051934492,
  16974. "residual_rate_fifty": -0.008798942588571503,
  16975. "residual_rate_fit": 0.0020080797681616682,
  16976. "residual_rate_slope": -0.014120391136995558,
  16977. "skew": [0.18778153602730185, 0.1948545526011113, 0.1970932784086918, 0.19778802916308835, 0.19793422309636416, 0.19799236824261557, 0.19824051935335146, 0.19886033644466528, 0.1999932816095918, 0.20175694299774646, 0.20425693523066585, 0.20759648958450236, 0.21188455014982996, 0.21724305631505902, 0.22381405074972668, 0.23176730769194082, 0.24137989446691036, 0.2529651261932063, 0.2670990808791426, 0.2849542559908238, 0.311422313441198],
  16978. "smooth": 0.1,
  16979. "unadj_vol": 0.1702553866024151,
  16980. "vs_atmiv": 0.2109412112967352,
  16981. "vs_deriv": 0.055416740697819336,
  16982. "vs_fit": 6.77330135839806e-06,
  16983. "vs_slope": 3.1504609298235344,
  16984. "weight": 266.8709489987105,
  16985. "width": 0.1
  16986. },
  16987. "20180921 150000": {
  16988. "75.0": {
  16989. "_init_delta": null,
  16990. "_init_iv": null,
  16991. "alert": null,
  16992. "bid_ask_width": 0.2477182213247916,
  16993. "caiv": 1.2173399671937473,
  16994. "call_ask_price": 117,
  16995. "call_ask_size": 44,
  16996. "call_bid_price": 116.25,
  16997. "call_bid_size": 68,
  16998. "call_open_interest": null,
  16999. "call_volume": 65,
  17000. "cbiv": 0.9696217458689557,
  17001. "cmiv": 1.0934808565313514,
  17002. "final_call_value": 116.01536837603815,
  17003. "final_delta": 0.9999999999318153,
  17004. "final_driftless_theta": 1.510249893272377e-05,
  17005. "final_gamma": 1.4884286115769788e-11,
  17006. "final_iv": 0.3490147898086411,
  17007. "final_phi": -0.365843647358588,
  17008. "final_put_value": 3.1561509376946287e-10,
  17009. "final_rho": 0.14385255954292372,
  17010. "final_theta": -0.004053224133434998,
  17011. "final_vega": 3.1120456781720246e-10,
  17012. "init_call_delta": 0.9860959415611715,
  17013. "init_call_value": 116.54694624405408,
  17014. "init_put_delta": 0.9989467496190556,
  17015. "init_put_value": 0.02000003881180344,
  17016. "is_call": true,
  17017. "orig_call_value": 116.01536893474079,
  17018. "orig_iv": 0.4255495827453588,
  17019. "orig_put_value": 5.596745791904268e-07,
  17020. "paiv": 0.7395399711422809,
  17021. "pbiv": null,
  17022. "pmiv": 0.7395399711422809,
  17023. "put_ask_price": 0.02,
  17024. "put_ask_size": 134,
  17025. "put_bid_price": null,
  17026. "put_bid_size": null,
  17027. "put_open_interest": 1042,
  17028. "put_volume": 50,
  17029. "residual_rate": 0.0,
  17030. "residual_rate_data": null,
  17031. "residual_vol_data": null,
  17032. "source": "OPRA_AAPL_1821I75_AAPL",
  17033. "strike": 75.0,
  17034. "timestamp": null
  17035. },
  17036. "80.0": {
  17037. "_init_delta": null,
  17038. "_init_iv": null,
  17039. "alert": null,
  17040. "bid_ask_width": 0.23989992873903931,
  17041. "caiv": 1.1369296771771054,
  17042. "call_ask_price": 112,
  17043. "call_ask_size": 52,
  17044. "call_bid_price": 111.25,
  17045. "call_bid_size": 59,
  17046. "call_open_interest": 45,
  17047. "call_volume": 35,
  17048. "cbiv": 0.897029748438066,
  17049. "cmiv": 1.0169797128075857,
  17050. "final_call_value": 111.03432168324883,
  17051. "final_delta": 0.9999999987296964,
  17052. "final_driftless_theta": 1.5090796305710817e-05,
  17053. "final_gamma": 2.59890742038662e-10,
  17054. "final_iv": 0.3490147898086411,
  17055. "final_phi": -0.3658436470743709,
  17056. "final_put_value": 6.265138354586216e-09,
  17057. "final_rho": 0.15340676770600525,
  17058. "final_theta": -0.0043234405487522385,
  17059. "final_vega": 5.6225915948030374e-09,
  17060. "init_call_delta": 0.9855752143313361,
  17061. "init_call_value": 111.54336276797758,
  17062. "init_put_delta": 0.9988719798360112,
  17063. "init_put_value": 0.02000003305951778,
  17064. "is_call": true,
  17065. "orig_call_value": 111.03432584020624,
  17066. "orig_iv": 0.42554956605214633,
  17067. "orig_put_value": 4.168610475413002e-06,
  17068. "paiv": 0.6907058278701873,
  17069. "pbiv": null,
  17070. "pmiv": 0.6907058278701873,
  17071. "put_ask_price": 0.02,
  17072. "put_ask_size": 131,
  17073. "put_bid_price": null,
  17074. "put_bid_size": null,
  17075. "put_open_interest": 386,
  17076. "put_volume": 40,
  17077. "residual_rate": 0.0,
  17078. "residual_rate_data": null,
  17079. "residual_vol_data": null,
  17080. "source": "OPRA_AAPL_1821I80_AAPL",
  17081. "strike": 80.0,
  17082. "timestamp": null
  17083. },
  17084. "85.0": {
  17085. "_init_delta": null,
  17086. "_init_iv": null,
  17087. "alert": null,
  17088. "bid_ask_width": 0.23322118159647398,
  17089. "caiv": 1.0617259398718915,
  17090. "call_ask_price": 107,
  17091. "call_ask_size": 43,
  17092. "call_bid_price": 106.25,
  17093. "call_bid_size": 69,
  17094. "call_open_interest": null,
  17095. "call_volume": null,
  17096. "cbiv": 0.8285047582754175,
  17097. "cmiv": 0.9451153490736545,
  17098. "final_call_value": 106.05327506502931,
  17099. "final_delta": 0.9999999835062469,
  17100. "final_driftless_theta": 1.5062957598699355e-05,
  17101. "final_gamma": 3.154804586370767e-09,
  17102. "final_iv": 0.3490147898086411,
  17103. "final_phi": -0.3658436411058119,
  17104. "final_put_value": 8.685458794884897e-08,
  17105. "final_rho": 0.16296097056734482,
  17106. "final_theta": -0.00459367295020972,
  17107. "final_vega": 6.076751320256818e-08,
  17108. "init_call_delta": 0.985084147292425,
  17109. "init_call_value": 106.53894876280444,
  17110. "init_put_delta": 0.9987918874429381,
  17111. "init_put_value": 0.020000000981207855,
  17112. "is_call": true,
  17113. "orig_call_value": 106.05329940228779,
  17114. "orig_iv": 0.42554935465187244,
  17115. "orig_put_value": 2.4451468181844733e-05,
  17116. "paiv": 0.6449089266550287,
  17117. "pbiv": null,
  17118. "pmiv": 0.6449089266550287,
  17119. "put_ask_price": 0.02,
  17120. "put_ask_size": 128,
  17121. "put_bid_price": null,
  17122. "put_bid_size": null,
  17123. "put_open_interest": 580,
  17124. "put_volume": 43,
  17125. "residual_rate": 0.0,
  17126. "residual_rate_data": null,
  17127. "residual_vol_data": null,
  17128. "source": "OPRA_AAPL_1821I85_AAPL",
  17129. "strike": 85.0,
  17130. "timestamp": null
  17131. },
  17132. "90.0": {
  17133. "_init_delta": null,
  17134. "_init_iv": null,
  17135. "alert": null,
  17136. "bid_ask_width": 0.23750858261480667,
  17137. "caiv": 1.0015601305273574,
  17138. "call_ask_price": 102.05,
  17139. "call_ask_size": 67,
  17140. "call_bid_price": 101.25,
  17141. "call_bid_size": 76,
  17142. "call_open_interest": 28,
  17143. "call_volume": 15,
  17144. "cbiv": 0.7640515479125507,
  17145. "cmiv": 0.882805839219954,
  17146. "final_call_value": 101.07222915734714,
  17147. "final_delta": 0.999999843993088,
  17148. "final_driftless_theta": 1.4902454516208887e-05,
  17149. "final_gamma": 2.7837013920903022e-08,
  17150. "final_iv": 0.3490147898086411,
  17151. "final_phi": -0.3658435905151691,
  17152. "final_put_value": 8.787841071982857e-07,
  17153. "final_rho": 0.17251512653286383,
  17154. "final_theta": -0.004864036689771418,
  17155. "final_vega": 6.058625125957797e-07,
  17156. "init_call_delta": 0.9841928318668945,
  17157. "init_call_value": 101.55180911966062,
  17158. "init_put_delta": 0.9987056596147152,
  17159. "init_put_value": 0.020000000590684987,
  17160. "is_call": true,
  17161. "orig_call_value": 101.07233842340199,
  17162. "orig_iv": 0.42554741730383516,
  17163. "orig_put_value": 0.00011027748427699448,
  17164. "paiv": 0.601798467727025,
  17165. "pbiv": null,
  17166. "pmiv": 0.601798467727025,
  17167. "put_ask_price": 0.02,
  17168. "put_ask_size": 104,
  17169. "put_bid_price": null,
  17170. "put_bid_size": null,
  17171. "put_open_interest": 691,
  17172. "put_volume": 15,
  17173. "residual_rate": 0.0,
  17174. "residual_rate_data": null,
  17175. "residual_vol_data": null,
  17176. "source": "OPRA_AAPL_1821I90_AAPL",
  17177. "strike": 90.0,
  17178. "timestamp": null
  17179. },
  17180. "95.0": {
  17181. "_init_delta": null,
  17182. "_init_iv": null,
  17183. "alert": 35.18947395328019,
  17184. "bid_ask_width": 0.0,
  17185. "caiv": 0.9346887879958926,
  17186. "call_ask_price": 97.05,
  17187. "call_ask_size": 56,
  17188. "call_bid_price": 96.3,
  17189. "call_bid_size": 57,
  17190. "call_open_interest": 22,
  17191. "call_volume": 1,
  17192. "cbiv": 0.7292840969323869,
  17193. "cmiv": 0.8319864424641398,
  17194. "final_call_value": 96.09118811877185,
  17195. "final_delta": 0.9999989132983981,
  17196. "final_driftless_theta": 1.3960366582876915e-05,
  17197. "final_gamma": 1.8087656525731667e-07,
  17198. "final_iv": 0.3490147898086411,
  17199. "final_phi": -0.3658432493125474,
  17200. "final_put_value": 6.547614749192615e-06,
  17201. "final_rho": 0.18206898305927685,
  17202. "final_theta": -0.005135173545679167,
  17203. "final_vega": 4.885517887684048e-06,
  17204. "init_call_delta": 0.9825661641436242,
  17205. "init_call_value": 96.5916696068619,
  17206. "init_put_delta": 0.9986123558070819,
  17207. "init_put_value": 0.020000000292818954,
  17208. "is_call": true,
  17209. "orig_call_value": 96.0916140358077,
  17210. "orig_iv": 0.42553449322165743,
  17211. "orig_put_value": 0.0004330048930913612,
  17212. "paiv": 0.5610812400933295,
  17213. "pbiv": 0.5610812400933295,
  17214. "pmiv": 0.5610812400933295,
  17215. "put_ask_price": 0.02,
  17216. "put_ask_size": 10,
  17217. "put_bid_price": 0.02,
  17218. "put_bid_size": 1,
  17219. "put_open_interest": 3746,
  17220. "put_volume": 1,
  17221. "residual_rate": 0.0,
  17222. "residual_rate_data": null,
  17223. "residual_vol_data": null,
  17224. "source": "OPRA_AAPL_1821I95_AAPL",
  17225. "strike": 95.0,
  17226. "timestamp": null
  17227. },
  17228. "100.0": {
  17229. "_init_delta": null,
  17230. "_init_iv": null,
  17231. "alert": 23.68406040738033,
  17232. "bid_ask_width": 0.030765414764383825,
  17233. "caiv": 0.87127536662381,
  17234. "call_ask_price": 92.05,
  17235. "call_ask_size": 46,
  17236. "call_bid_price": 91.3,
  17237. "call_bid_size": 62,
  17238. "call_open_interest": 1124,
  17239. "call_volume": 10,
  17240. "cbiv": 0.6719702981979901,
  17241. "cmiv": 0.7716228324109,
  17242. "final_call_value": 91.11017131052061,
  17243. "final_delta": 0.9999943157154809,
  17244. "final_driftless_theta": 9.659571386128889e-06,
  17245. "final_gamma": 8.855092212005353e-07,
  17246. "final_iv": 0.3490147898086411,
  17247. "final_phi": -0.3658415676000004,
  17248. "final_put_value": 3.6479429273466404e-05,
  17249. "final_rho": 0.19162144937125056,
  17250. "final_theta": -0.005409629791882694,
  17251. "final_vega": 2.108380740021109e-05,
  17252. "init_call_delta": 0.9819350245690931,
  17253. "init_call_value": 91.58870391921444,
  17254. "init_put_delta": 0.9988712146149695,
  17255. "init_put_value": 0.014370027382848408,
  17256. "is_call": true,
  17257. "orig_call_value": 91.11153918737686,
  17258. "orig_iv": 0.4254706489340656,
  17259. "orig_put_value": 0.0014064412606122063,
  17260. "paiv": 0.5225102330352178,
  17261. "pbiv": 0.491744818270834,
  17262. "pmiv": 0.5071275256530259,
  17263. "put_ask_price": 0.02,
  17264. "put_ask_size": 50,
  17265. "put_bid_price": 0.01,
  17266. "put_bid_size": 400,
  17267. "put_open_interest": 2870,
  17268. "put_volume": 10,
  17269. "residual_rate": 0.0,
  17270. "residual_rate_data": null,
  17271. "residual_vol_data": null,
  17272. "source": "OPRA_AAPL_1821I100_AAPL",
  17273. "strike": 100.0,
  17274. "timestamp": null
  17275. },
  17276. "105.0": {
  17277. "_init_delta": null,
  17278. "_init_iv": null,
  17279. "alert": 22.71423982971234,
  17280. "bid_ask_width": 0.019128433625751284,
  17281. "caiv": 0.8104035725525719,
  17282. "call_ask_price": 87.05,
  17283. "call_ask_size": 48,
  17284. "call_bid_price": 86.3,
  17285. "call_bid_size": 61,
  17286. "call_open_interest": 9,
  17287. "call_volume": 4,
  17288. "cbiv": 0.6172636895496866,
  17289. "cmiv": 0.7138336310511293,
  17290. "final_call_value": 86.12925958350287,
  17291. "final_delta": 0.9999749604249976,
  17292. "final_driftless_theta": -7.114784634345622e-06,
  17293. "final_gamma": 3.6386486158529326e-06,
  17294. "final_iv": 0.3490147898086411,
  17295. "final_phi": -0.3658344871837471,
  17296. "final_put_value": 0.00017162845568980843,
  17297. "final_rho": 0.20116830712345382,
  17298. "final_theta": -0.005696400981968019,
  17299. "final_vega": 7.803098997455311e-05,
  17300. "init_call_delta": 0.9813476162802801,
  17301. "init_call_value": 86.58392203609083,
  17302. "init_put_delta": 0.9980738344094577,
  17303. "init_put_value": 0.0249951102019627,
  17304. "is_call": true,
  17305. "orig_call_value": 86.13310361781446,
  17306. "orig_iv": 0.4252018718931052,
  17307. "orig_put_value": 0.004021819374734583,
  17308. "paiv": 0.5050287085086349,
  17309. "pbiv": 0.4859002748828836,
  17310. "pmiv": 0.49546449169575923,
  17311. "put_ask_price": 0.03,
  17312. "put_ask_size": 13,
  17313. "put_bid_price": 0.02,
  17314. "put_bid_size": 400,
  17315. "put_open_interest": 825,
  17316. "put_volume": 5,
  17317. "residual_rate": 0.0,
  17318. "residual_rate_data": null,
  17319. "residual_vol_data": null,
  17320. "source": "OPRA_AAPL_1821I105_AAPL",
  17321. "strike": 105.0,
  17322. "timestamp": null
  17323. },
  17324. "110.0": {
  17325. "_init_delta": null,
  17326. "_init_iv": null,
  17327. "alert": 16.805604238462735,
  17328. "bid_ask_width": 0.032343086371882546,
  17329. "caiv": 0.7604244213317572,
  17330. "call_ask_price": 82.1,
  17331. "call_ask_size": 66,
  17332. "call_bid_price": 81.3,
  17333. "call_bid_size": 72,
  17334. "call_open_interest": 121,
  17335. "call_volume": 10,
  17336. "cbiv": 0.5645082254983089,
  17337. "cmiv": 0.6624663234150331,
  17338. "final_call_value": 81.14871179326934,
  17339. "final_delta": 0.9999083521136269,
  17340. "final_driftless_theta": -6.0550834403451364e-05,
  17341. "final_gamma": 1.2412522915525074e-05,
  17342. "final_iv": 0.3490147898086411,
  17343. "final_phi": -0.3658101184100815,
  17344. "final_put_value": 0.0006717009971867835,
  17345. "final_rho": 0.21069712615300473,
  17346. "final_theta": -0.006019323708624282,
  17347. "final_vega": 0.0003853258178678915,
  17348. "init_call_delta": 0.9803330180570098,
  17349. "init_call_value": 81.5923652369168,
  17350. "init_put_delta": 0.9976804777770389,
  17351. "init_put_value": 0.028630498412383694,
  17352. "is_call": true,
  17353. "orig_call_value": 81.1583961999157,
  17354. "orig_iv": 0.42427691626668584,
  17355. "orig_put_value": 0.010371119663362275,
  17356. "paiv": 0.4826354582345144,
  17357. "pbiv": 0.4502923718626319,
  17358. "pmiv": 0.46646391504857315,
  17359. "put_ask_price": 0.04,
  17360. "put_ask_size": 22,
  17361. "put_bid_price": 0.02,
  17362. "put_bid_size": 1,
  17363. "put_open_interest": 642,
  17364. "put_volume": 1,
  17365. "residual_rate": 0.0,
  17366. "residual_rate_data": null,
  17367. "residual_vol_data": null,
  17368. "source": "OPRA_AAPL_1821I110_AAPL",
  17369. "strike": 110.0,
  17370. "timestamp": null
  17371. },
  17372. "115.0": {
  17373. "_init_delta": null,
  17374. "_init_iv": null,
  17375. "alert": 11.166378061041186,
  17376. "bid_ask_width": 0.04073985343875858,
  17377. "caiv": 0.7050420433009142,
  17378. "call_ask_price": 77.1,
  17379. "call_ask_size": 49,
  17380. "call_bid_price": 76.35,
  17381. "call_bid_size": 49,
  17382. "call_open_interest": 35,
  17383. "call_volume": 10,
  17384. "cbiv": 0.5365062486157774,
  17385. "cmiv": 0.6207741459583458,
  17386. "final_call_value": 76.16927695212618,
  17387. "final_delta": 0.9997084184502893,
  17388. "final_driftless_theta": -0.00020856902283255928,
  17389. "final_gamma": 3.671957342546752e-05,
  17390. "final_iv": 0.3490147898086411,
  17391. "final_phi": -0.3657369741461025,
  17392. "final_put_value": 0.002285688259227255,
  17393. "final_rho": 0.2201750056154613,
  17394. "final_theta": -0.00643538794057184,
  17395. "final_vega": 0.0008108281594482345,
  17396. "init_call_delta": 0.9780284502426779,
  17397. "init_call_value": 76.63650681561552,
  17398. "init_put_delta": 0.9972325142713401,
  17399. "init_put_value": 0.032385126533012724,
  17400. "is_call": true,
  17401. "orig_call_value": 76.190424415507,
  17402. "orig_iv": 0.422687484672118,
  17403. "orig_put_value": 0.023465289687153404,
  17404. "paiv": 0.457047895800301,
  17405. "pbiv": 0.4163080423615424,
  17406. "pmiv": 0.4366779690809217,
  17407. "put_ask_price": 0.05,
  17408. "put_ask_size": 17,
  17409. "put_bid_price": 0.02,
  17410. "put_bid_size": 1,
  17411. "put_open_interest": 2607,
  17412. "put_volume": 35,
  17413. "residual_rate": 0.0,
  17414. "residual_rate_data": null,
  17415. "residual_vol_data": null,
  17416. "source": "OPRA_AAPL_1821I115_AAPL",
  17417. "strike": 115.0,
  17418. "timestamp": null
  17419. },
  17420. "120.0": {
  17421. "_init_delta": null,
  17422. "_init_iv": null,
  17423. "alert": 12.142820590115466,
  17424. "bid_ask_width": 0.00862277659351074,
  17425. "caiv": 0.6521351844495632,
  17426. "call_ask_price": 72.1,
  17427. "call_ask_size": 33,
  17428. "call_bid_price": 71.4,
  17429. "call_bid_size": 27,
  17430. "call_open_interest": 787,
  17431. "call_volume": 1,
  17432. "cbiv": 0.5080775446171742,
  17433. "cmiv": 0.5801063645333687,
  17434. "final_call_value": 71.19269181697058,
  17435. "final_delta": 0.999195052349525,
  17436. "final_driftless_theta": -0.0005583633535718948,
  17437. "final_gamma": 9.416335363731918e-05,
  17438. "final_iv": 0.3490147898086411,
  17439. "final_phi": -0.3655491616427753,
  17440. "final_put_value": 0.006755692748669964,
  17441. "final_rho": 0.22953250378324164,
  17442. "final_theta": -0.007049823784324737,
  17443. "final_vega": 0.0022569107324450642,
  17444. "init_call_delta": 0.9755660527609993,
  17445. "init_call_value": 71.67775365930883,
  17446. "init_put_delta": 0.9954247623746639,
  17447. "init_put_value": 0.054657679042428416,
  17448. "is_call": true,
  17449. "orig_call_value": 71.23414129766878,
  17450. "orig_iv": 0.4203828305632266,
  17451. "orig_put_value": 0.048267996302495265,
  17452. "paiv": 0.43081526898470424,
  17453. "pbiv": 0.4221924923911935,
  17454. "pmiv": 0.42650388068794887,
  17455. "put_ask_price": 0.06,
  17456. "put_ask_size": 46,
  17457. "put_bid_price": 0.05,
  17458. "put_bid_size": 18,
  17459. "put_open_interest": 4915,
  17460. "put_volume": 48,
  17461. "residual_rate": 0.0,
  17462. "residual_rate_data": null,
  17463. "residual_vol_data": null,
  17464. "source": "OPRA_AAPL_1821I120_AAPL",
  17465. "strike": 120.0,
  17466. "timestamp": null
  17467. },
  17468. "125.0": {
  17469. "_init_delta": null,
  17470. "_init_iv": null,
  17471. "alert": 9.06954886585839,
  17472. "bid_ask_width": 0.012440564203077431,
  17473. "caiv": 0.6079191610113812,
  17474. "call_ask_price": 67.15,
  17475. "call_ask_size": 33,
  17476. "call_bid_price": 66.4,
  17477. "call_bid_size": 56,
  17478. "call_open_interest": 686,
  17479. "call_volume": 3,
  17480. "cbiv": 0.4622473597091732,
  17481. "cmiv": 0.5350832603602772,
  17482. "final_call_value": 66.22280655047244,
  17483. "final_delta": 0.9980077097751126,
  17484. "final_driftless_theta": -0.0012990579359831403,
  17485. "final_gamma": 0.0002158026511020685,
  17486. "final_iv": 0.3490147898086411,
  17487. "final_phi": -0.36511477944145554,
  17488. "final_put_value": 0.017941087988739703,
  17489. "final_rho": 0.23863006607990392,
  17490. "final_theta": -0.008047808574840287,
  17491. "final_vega": 0.0056024511688290346,
  17492. "init_call_delta": 0.9738975603648209,
  17493. "init_call_value": 66.69015578706201,
  17494. "init_put_delta": 0.993285031725356,
  17495. "init_put_value": 0.07999208720449032,
  17496. "is_call": true,
  17497. "orig_call_value": 66.29610362168289,
  17498. "orig_iv": 0.41695136892928364,
  17499. "orig_put_value": 0.09135188905656129,
  17500. "paiv": 0.4161122390853536,
  17501. "pbiv": 0.4036716748822762,
  17502. "pmiv": 0.40989195698381486,
  17503. "put_ask_price": 0.09,
  17504. "put_ask_size": 35,
  17505. "put_bid_price": 0.07,
  17506. "put_bid_size": 5,
  17507. "put_open_interest": 2785,
  17508. "put_volume": 8,
  17509. "residual_rate": 0.0,
  17510. "residual_rate_data": null,
  17511. "residual_vol_data": null,
  17512. "source": "OPRA_AAPL_1821I125_AAPL",
  17513. "strike": 125.0,
  17514. "timestamp": null
  17515. },
  17516. "130.0": {
  17517. "_init_delta": null,
  17518. "_init_iv": null,
  17519. "alert": 3.4237348897069406,
  17520. "bid_ask_width": 0.02186196907881477,
  17521. "caiv": 0.5237898902869125,
  17522. "call_ask_price": 61.9,
  17523. "call_ask_size": 20,
  17524. "call_bid_price": 61.6,
  17525. "call_bid_size": 20,
  17526. "call_open_interest": 561,
  17527. "call_volume": 4,
  17528. "cbiv": 0.4705855579137077,
  17529. "cmiv": 0.4971877241003101,
  17530. "final_call_value": 61.266075794193036,
  17531. "final_delta": 0.9956118599459215,
  17532. "final_driftless_theta": -0.002667477910750409,
  17533. "final_gamma": 0.00044053249113139325,
  17534. "final_iv": 0.3490147898086411,
  17535. "final_phi": -0.364238271615136,
  17536. "final_put_value": 0.04229986493705638,
  17537. "final_rho": 0.24725997389390614,
  17538. "final_theta": -0.009660292915970863,
  17539. "final_vega": 0.009859008851978318,
  17540. "init_call_delta": 0.9705552308356387,
  17541. "init_call_value": 61.73894825870557,
  17542. "init_put_delta": 0.9921419756135532,
  17543. "init_put_value": 0.08786610517778076,
  17544. "is_call": true,
  17545. "orig_call_value": 61.383685912808204,
  17546. "orig_iv": 0.4119615682752331,
  17547. "orig_put_value": 0.16011323524727222,
  17548. "paiv": 0.3915096136365764,
  17549. "pbiv": 0.3696476445577616,
  17550. "pmiv": 0.380578629097169,
  17551. "put_ask_price": 0.11,
  17552. "put_ask_size": 44,
  17553. "put_bid_price": 0.07,
  17554. "put_bid_size": 60,
  17555. "put_open_interest": 9331,
  17556. "put_volume": 10,
  17557. "residual_rate": 0.0,
  17558. "residual_rate_data": null,
  17559. "residual_vol_data": null,
  17560. "source": "OPRA_AAPL_1821I130_AAPL",
  17561. "strike": 130.0,
  17562. "timestamp": null
  17563. },
  17564. "135.0": {
  17565. "_init_delta": null,
  17566. "_init_iv": null,
  17567. "alert": null,
  17568. "bid_ask_width": 0.012462891813675936,
  17569. "caiv": 0.516484162763413,
  17570. "call_ask_price": 57.2,
  17571. "call_ask_size": 24,
  17572. "call_bid_price": 56.45,
  17573. "call_bid_size": 58,
  17574. "call_open_interest": 999,
  17575. "call_volume": 11,
  17576. "cbiv": 0.3912115909018839,
  17577. "cmiv": 0.4538478768326485,
  17578. "final_call_value": 56.33162439309509,
  17579. "final_delta": 0.9913398215862568,
  17580. "final_driftless_theta": -0.004866289319544468,
  17581. "final_gamma": 0.0008084590128838073,
  17582. "final_iv": 0.34753740661195454,
  17583. "final_phi": -0.36267536785317134,
  17584. "final_put_value": 0.08901791051114494,
  17585. "final_rho": 0.255158556978928,
  17586. "final_theta": -0.012082485931771888,
  17587. "final_vega": 0.02101151030239158,
  17588. "init_call_delta": 0.9685063769393915,
  17589. "init_call_value": 56.747058316923436,
  17590. "init_put_delta": 0.9895325950942749,
  17591. "init_put_value": 0.11362161865378322,
  17592. "is_call": true,
  17593. "orig_call_value": 56.50507781725407,
  17594. "orig_iv": 0.4054623741410182,
  17595. "orig_put_value": 0.2627795427846942,
  17596. "paiv": 0.36521964539404034,
  17597. "pbiv": 0.3527567535803644,
  17598. "pmiv": 0.3589881994872024,
  17599. "put_ask_price": 0.13,
  17600. "put_ask_size": 46,
  17601. "put_bid_price": 0.1,
  17602. "put_bid_size": 50,
  17603. "put_open_interest": 14558,
  17604. "put_volume": 3,
  17605. "residual_rate": 0.0,
  17606. "residual_rate_data": null,
  17607. "residual_vol_data": null,
  17608. "source": "OPRA_AAPL_1821I135_AAPL",
  17609. "strike": 135.0,
  17610. "timestamp": null
  17611. },
  17612. "140.0": {
  17613. "_init_delta": null,
  17614. "_init_iv": null,
  17615. "alert": null,
  17616. "bid_ask_width": 0.009043602336097134,
  17617. "caiv": 0.4704260402192569,
  17618. "call_ask_price": 52.2,
  17619. "call_ask_size": 21,
  17620. "call_bid_price": 51.45,
  17621. "call_bid_size": 71,
  17622. "call_open_interest": 1999,
  17623. "call_volume": 10,
  17624. "cbiv": 0.35024220594549865,
  17625. "cmiv": 0.41033412308237777,
  17626. "final_call_value": 51.39959551997533,
  17627. "final_delta": 0.9866681276986851,
  17628. "final_driftless_theta": -0.006828295511343549,
  17629. "final_gamma": 0.0012237059711010087,
  17630. "final_iv": 0.33447231114574266,
  17631. "final_phi": -0.36096625862569454,
  17632. "final_put_value": 0.1381333085901749,
  17633. "final_rho": 0.26290790327862706,
  17634. "final_theta": -0.014263653131443746,
  17635. "final_vega": 0.02669814058213644,
  17636. "init_call_delta": 0.9666909218263567,
  17637. "init_call_value": 51.744297696038224,
  17638. "init_put_delta": 0.9847507872342893,
  17639. "init_put_value": 0.1649878308101598,
  17640. "is_call": true,
  17641. "orig_call_value": 51.68197986100216,
  17642. "orig_iv": 0.3998555648949123,
  17643. "orig_put_value": 0.42111653424831014,
  17644. "paiv": 0.3476416988460465,
  17645. "pbiv": 0.3385980965099494,
  17646. "pmiv": 0.34311989767799794,
  17647. "put_ask_price": 0.18,
  17648. "put_ask_size": 132,
  17649. "put_bid_price": 0.15,
  17650. "put_bid_size": 1,
  17651. "put_open_interest": 6217,
  17652. "put_volume": 13,
  17653. "residual_rate": 0.0,
  17654. "residual_rate_data": null,
  17655. "residual_vol_data": null,
  17656. "source": "OPRA_AAPL_1821I140_AAPL",
  17657. "strike": 140.0,
  17658. "timestamp": null
  17659. },
  17660. "145.0": {
  17661. "_init_delta": null,
  17662. "_init_iv": null,
  17663. "alert": null,
  17664. "bid_ask_width": 0.007287234429907807,
  17665. "caiv": 0.4301213338523739,
  17666. "call_ask_price": 47.25,
  17667. "call_ask_size": 21,
  17668. "call_bid_price": 46.5,
  17669. "call_bid_size": 75,
  17670. "call_open_interest": 1478,
  17671. "call_volume": 3,
  17672. "cbiv": 0.3232209511827158,
  17673. "cmiv": 0.37667114251754485,
  17674. "final_call_value": 46.50642194034411,
  17675. "final_delta": 0.9787566896190256,
  17676. "final_driftless_theta": -0.009883206062685997,
  17677. "final_gamma": 0.0018772062706119488,
  17678. "final_iv": 0.32477988563326976,
  17679. "final_phi": -0.3580719022266976,
  17680. "final_put_value": 0.22624521606117956,
  17681. "final_rho": 0.2693943452587437,
  17682. "final_theta": -0.017502008209187844,
  17683. "final_vega": 0.04120421057741673,
  17684. "init_call_delta": 0.9616024855989411,
  17685. "init_call_value": 46.799564999710505,
  17686. "init_put_delta": 0.9802504634118016,
  17687. "init_put_value": 0.20498916050565297,
  17688. "is_call": true,
  17689. "orig_call_value": 46.91159868948642,
  17690. "orig_iv": 0.39200957854663904,
  17691. "orig_put_value": 0.6324028265032924,
  17692. "paiv": 0.3232654372079716,
  17693. "pbiv": 0.31597820277806377,
  17694. "pmiv": 0.31962181999301764,
  17695. "put_ask_price": 0.22,
  17696. "put_ask_size": 88,
  17697. "put_bid_price": 0.19,
  17698. "put_bid_size": 15,
  17699. "put_open_interest": 7913,
  17700. "put_volume": 14,
  17701. "residual_rate": 0.0,
  17702. "residual_rate_data": null,
  17703. "residual_vol_data": null,
  17704. "source": "OPRA_AAPL_1821I145_AAPL",
  17705. "strike": 145.0,
  17706. "timestamp": null
  17707. },
  17708. "150.0": {
  17709. "_init_delta": null,
  17710. "_init_iv": null,
  17711. "alert": null,
  17712. "bid_ask_width": 0.005721419149562368,
  17713. "caiv": 0.3659052725995925,
  17714. "call_ask_price": 42.05,
  17715. "call_ask_size": 69,
  17716. "call_bid_price": 41.85,
  17717. "call_bid_size": 49,
  17718. "call_open_interest": 2313,
  17719. "call_volume": 66,
  17720. "cbiv": 0.3425703083475725,
  17721. "cmiv": 0.3542377904735825,
  17722. "final_call_value": 41.633474892893894,
  17723. "final_delta": 0.9687929051484084,
  17724. "final_driftless_theta": -0.01305497803250436,
  17725. "final_gamma": 0.0027075108583640406,
  17726. "final_iv": 0.3107563797092818,
  17727. "final_phi": -0.3544267109845123,
  17728. "final_put_value": 0.33473061604727655,
  17729. "final_rho": 0.275088789006052,
  17730. "final_theta": -0.02083482602502594,
  17731. "final_vega": 0.06092068958414264,
  17732. "init_call_delta": 0.9506805947541943,
  17733. "init_call_value": 41.94988468738246,
  17734. "init_put_delta": 0.9722004433238018,
  17735. "init_put_value": 0.2845541958881143,
  17736. "is_call": true,
  17737. "orig_call_value": 42.22840230740116,
  17738. "orig_iv": 0.3838865469328968,
  17739. "orig_put_value": 0.9308912171142022,
  17740. "paiv": 0.30505408141213,
  17741. "pbiv": 0.2993326622625676,
  17742. "pmiv": 0.3021933718373488,
  17743. "put_ask_price": 0.3,
  17744. "put_ask_size": 69,
  17745. "put_bid_price": 0.27,
  17746. "put_bid_size": 16,
  17747. "put_open_interest": 13505,
  17748. "put_volume": 26,
  17749. "residual_rate": 0.0,
  17750. "residual_rate_data": null,
  17751. "residual_vol_data": null,
  17752. "source": "OPRA_AAPL_1821I150_AAPL",
  17753. "strike": 150.0,
  17754. "timestamp": null
  17755. },
  17756. "155.0": {
  17757. "_init_delta": null,
  17758. "_init_iv": null,
  17759. "alert": -1.460447487207669,
  17760. "bid_ask_width": 0.001359692608758567,
  17761. "caiv": 0.33366725668400055,
  17762. "call_ask_price": 37.15,
  17763. "call_ask_size": 11,
  17764. "call_bid_price": 36.9,
  17765. "call_bid_size": 4,
  17766. "call_open_interest": 1990,
  17767. "call_volume": 20,
  17768. "cbiv": 0.3076650773402724,
  17769. "cmiv": 0.32066616701213646,
  17770. "final_call_value": 36.7921305405281,
  17771. "final_delta": 0.9556374847585651,
  17772. "final_driftless_theta": -0.016557990997669695,
  17773. "final_gamma": 0.003806255836697488,
  17774. "final_iv": 0.2951358190134641,
  17775. "final_phi": -0.3496138816672101,
  17776. "final_put_value": 0.4749478254068164,
  17777. "final_rho": 0.27955742815536316,
  17778. "final_theta": -0.024464217580320972,
  17779. "final_vega": 0.07368708653612863,
  17780. "init_call_delta": 0.9425008791968923,
  17781. "init_call_value": 37.018293333632435,
  17782. "init_put_delta": 0.9602175590567592,
  17783. "init_put_value": 0.40499941657364136,
  17784. "is_call": true,
  17785. "orig_call_value": 37.64165099262875,
  17786. "orig_iv": 0.3749177338236883,
  17787. "orig_put_value": 1.3264520260678183,
  17788. "paiv": 0.28633455319032286,
  17789. "pbiv": 0.2849748605815643,
  17790. "pmiv": 0.2856547068859436,
  17791. "put_ask_price": 0.41,
  17792. "put_ask_size": 38,
  17793. "put_bid_price": 0.4,
  17794. "put_bid_size": 21,
  17795. "put_open_interest": 8925,
  17796. "put_volume": 7,
  17797. "residual_rate": 0.0,
  17798. "residual_rate_data": null,
  17799. "residual_vol_data": null,
  17800. "source": "OPRA_AAPL_1821I155_AAPL",
  17801. "strike": 155.0,
  17802. "timestamp": null
  17803. },
  17804. "160.0": {
  17805. "_init_delta": null,
  17806. "_init_iv": null,
  17807. "alert": -1.3361964683031695,
  17808. "bid_ask_width": 0.0030001834133227545,
  17809. "caiv": 0.3087881835237394,
  17810. "call_ask_price": 32.35,
  17811. "call_ask_size": 107,
  17812. "call_bid_price": 32.15,
  17813. "call_bid_size": 18,
  17814. "call_open_interest": 3302,
  17815. "call_volume": 19,
  17816. "cbiv": 0.2918835780655107,
  17817. "cmiv": 0.30033588079462503,
  17818. "final_call_value": 32.00778587419547,
  17819. "final_delta": 0.9372018356419337,
  17820. "final_driftless_theta": -0.0206049148767773,
  17821. "final_gamma": 0.005304060836285167,
  17822. "final_iv": 0.27887551305598723,
  17823. "final_phi": -0.34286930365112767,
  17824. "final_put_value": 0.6724100655307536,
  17825. "final_rho": 0.28197764421711136,
  17826. "final_theta": -0.028579588134909222,
  17827. "final_vega": 0.1023356110770689,
  17828. "init_call_delta": 0.9237312289408407,
  17829. "init_call_value": 32.24989680888942,
  17830. "init_put_delta": 0.9433021730998143,
  17831. "init_put_value": 0.5746782343462691,
  17832. "is_call": true,
  17833. "orig_call_value": 33.15796953163582,
  17834. "orig_iv": 0.36451628264211694,
  17835. "orig_put_value": 1.8253664473289675,
  17836. "paiv": 0.2708230357074426,
  17837. "pbiv": 0.26782285229411984,
  17838. "pmiv": 0.2693229440007812,
  17839. "put_ask_price": 0.59,
  17840. "put_ask_size": 133,
  17841. "put_bid_price": 0.56,
  17842. "put_bid_size": 6,
  17843. "put_open_interest": 10045,
  17844. "put_volume": 56,
  17845. "residual_rate": 0.0,
  17846. "residual_rate_data": null,
  17847. "residual_vol_data": null,
  17848. "source": "OPRA_AAPL_1821I160_AAPL",
  17849. "strike": 160.0,
  17850. "timestamp": null
  17851. },
  17852. "165.0": {
  17853. "_init_delta": null,
  17854. "_init_iv": null,
  17855. "alert": null,
  17856. "bid_ask_width": 0.0022801502509440796,
  17857. "caiv": 0.28020042992245875,
  17858. "call_ask_price": 27.55,
  17859. "call_ask_size": 12,
  17860. "call_bid_price": 27.4,
  17861. "call_bid_size": 21,
  17862. "call_open_interest": 6943,
  17863. "call_volume": 7,
  17864. "cbiv": 0.2698670826746475,
  17865. "cmiv": 0.2750337562985531,
  17866. "final_call_value": 27.280513407650535,
  17867. "final_delta": 0.9127896995062043,
  17868. "final_driftless_theta": -0.02480631846438934,
  17869. "final_gamma": 0.007282542032037164,
  17870. "final_iv": 0.26112150360456576,
  17871. "final_phi": -0.3339382648093192,
  17872. "final_put_value": 0.9275184453249686,
  17873. "final_rho": 0.28209779585788486,
  17874. "final_theta": -0.03278438975813241,
  17875. "final_vega": 0.13644468608015456,
  17876. "init_call_delta": 0.9025552916993863,
  17877. "init_call_value": 27.470730387961616,
  17878. "init_put_delta": 0.9170263504261696,
  17879. "init_put_value": 0.8544522220692353,
  17880. "is_call": true,
  17881. "orig_call_value": 28.818495264867188,
  17882. "orig_iv": 0.35308093167892524,
  17883. "orig_put_value": 2.4692231317904305,
  17884. "paiv": 0.25690875997064444,
  17885. "pbiv": 0.25462860971970036,
  17886. "pmiv": 0.2557686848451724,
  17887. "put_ask_price": 0.87,
  17888. "put_ask_size": 144,
  17889. "put_bid_price": 0.84,
  17890. "put_bid_size": 2,
  17891. "put_open_interest": 45266,
  17892. "put_volume": 27,
  17893. "residual_rate": 0.0,
  17894. "residual_rate_data": null,
  17895. "residual_vol_data": null,
  17896. "source": "OPRA_AAPL_1821I165_AAPL",
  17897. "strike": 165.0,
  17898. "timestamp": null
  17899. },
  17900. "170.0": {
  17901. "_init_delta": null,
  17902. "_init_iv": null,
  17903. "alert": null,
  17904. "bid_ask_width": 0.0017141580142219504,
  17905. "caiv": 0.2602141493390857,
  17906. "call_ask_price": 22.95,
  17907. "call_ask_size": 41,
  17908. "call_bid_price": 22.85,
  17909. "call_bid_size": 46,
  17910. "call_open_interest": 10478,
  17911. "call_volume": 14,
  17912. "cbiv": 0.25451654777224453,
  17913. "cmiv": 0.2573653485556651,
  17914. "final_call_value": 22.675717470372255,
  17915. "final_delta": 0.8776770153960544,
  17916. "final_driftless_theta": -0.029714507264430493,
  17917. "final_gamma": 0.009943543212507792,
  17918. "final_iv": 0.24456554619386325,
  17919. "final_phi": -0.32109249286094155,
  17920. "final_put_value": 1.3059313318040662,
  17921. "final_rho": 0.27806359112094936,
  17922. "final_theta": -0.03757848630549591,
  17923. "final_vega": 0.17488703392923402,
  17924. "init_call_delta": 0.8667253934166779,
  17925. "init_call_value": 22.899982310735354,
  17926. "init_put_delta": 0.8798043193000427,
  17927. "init_put_value": 1.2649981842190126,
  17928. "is_call": true,
  17929. "orig_call_value": 24.603890575929857,
  17930. "orig_iv": 0.3395898678133297,
  17931. "orig_put_value": 3.239211670315175,
  17932. "paiv": 0.24308492523630493,
  17933. "pbiv": 0.24137076722208298,
  17934. "pmiv": 0.24222784622919397,
  17935. "put_ask_price": 1.28,
  17936. "put_ask_size": 104,
  17937. "put_bid_price": 1.25,
  17938. "put_bid_size": 16,
  17939. "put_open_interest": 15653,
  17940. "put_volume": 148,
  17941. "residual_rate": 0.0,
  17942. "residual_rate_data": null,
  17943. "residual_vol_data": null,
  17944. "source": "OPRA_AAPL_1821I170_AAPL",
  17945. "strike": 170.0,
  17946. "timestamp": null
  17947. },
  17948. "175.0": {
  17949. "_init_delta": null,
  17950. "_init_iv": null,
  17951. "alert": null,
  17952. "bid_ask_width": 0.0018691351310131665,
  17953. "caiv": 0.23665296268733887,
  17954. "call_ask_price": 18.6,
  17955. "call_ask_size": 73,
  17956. "call_bid_price": 18.45,
  17957. "call_bid_size": 177,
  17958. "call_open_interest": 9194,
  17959. "call_volume": 74,
  17960. "cbiv": 0.22961886836488088,
  17961. "cmiv": 0.23313591552610988,
  17962. "final_call_value": 18.45986062935402,
  17963. "final_delta": 0.8301550741053901,
  17964. "final_driftless_theta": -0.03486870292493337,
  17965. "final_gamma": 0.013184295928101709,
  17966. "final_iv": 0.23008182813483455,
  17967. "final_phi": -0.30370744546814876,
  17968. "final_put_value": 1.8489445867749768,
  17969. "final_rho": 0.26874070862666594,
  17970. "final_theta": -0.04509989303741809,
  17971. "final_vega": 0.21300962579709307,
  17972. "init_call_delta": 0.827310930530601,
  17973. "init_call_value": 18.524952448988902,
  17974. "init_put_delta": 0.8274944788326308,
  17975. "init_put_value": 1.9099966185396198,
  17976. "is_call": true,
  17977. "orig_call_value": 20.71887545830708,
  17978. "orig_iv": 0.3248545772219746,
  17979. "orig_put_value": 4.116491548845877,
  17980. "paiv": 0.23387089667787178,
  17981. "pbiv": 0.23200176154685861,
  17982. "pmiv": 0.2329363291123652,
  17983. "put_ask_price": 1.93,
  17984. "put_ask_size": 20,
  17985. "put_bid_price": 1.89,
  17986. "put_bid_size": 15,
  17987. "put_open_interest": 8289,
  17988. "put_volume": 64,
  17989. "residual_rate": -0.006853832663630732,
  17990. "residual_rate_data": -0.006984882603292751,
  17991. "residual_vol_data": 0.23297405540486274,
  17992. "source": "OPRA_AAPL_1821I175_AAPL",
  17993. "strike": 175.0,
  17994. "timestamp": null
  17995. },
  17996. "180.0": {
  17997. "_init_delta": null,
  17998. "_init_iv": null,
  17999. "alert": null,
  18000. "bid_ask_width": 0.0018509164668953082,
  18001. "caiv": 0.22553627129994142,
  18002. "call_ask_price": 14.55,
  18003. "call_ask_size": 130,
  18004. "call_bid_price": 14.45,
  18005. "call_bid_size": 121,
  18006. "call_open_interest": 11659,
  18007. "call_volume": 97,
  18008. "cbiv": 0.22182602463934561,
  18009. "cmiv": 0.2236811479696435,
  18010. "final_call_value": 14.367803332339983,
  18011. "final_delta": 0.7597893325661965,
  18012. "final_driftless_theta": -0.04081308699616979,
  18013. "final_gamma": 0.0170792565929041,
  18014. "final_iv": 0.21869505216295854,
  18015. "final_phi": -0.27796452867434596,
  18016. "final_put_value": 2.7433545156017765,
  18017. "final_rho": 0.2508162047303108,
  18018. "final_theta": -0.050336324446482485,
  18019. "final_vega": 0.25357656120433014,
  18020. "init_call_delta": 0.7554987965933467,
  18021. "init_call_value": 14.499987220691398,
  18022. "init_put_delta": 0.7558621666131979,
  18023. "init_put_value": 2.8649968310626694,
  18024. "is_call": true,
  18025. "orig_call_value": 16.835215689560798,
  18026. "orig_iv": 0.307462462551926,
  18027. "orig_put_value": 5.218654908344227,
  18028. "paiv": 0.22418195734453333,
  18029. "pbiv": 0.22233104087763803,
  18030. "pmiv": 0.2232564991110857,
  18031. "put_ask_price": 2.89,
  18032. "put_ask_size": 93,
  18033. "put_bid_price": 2.84,
  18034. "put_bid_size": 116,
  18035. "put_open_interest": 11035,
  18036. "put_volume": 194,
  18037. "residual_rate": -0.006782510328159959,
  18038. "residual_rate_data": -0.007125337570051887,
  18039. "residual_vol_data": 0.22336453200919942,
  18040. "source": "OPRA_AAPL_1821I180_AAPL",
  18041. "strike": 180.0,
  18042. "timestamp": null
  18043. },
  18044. "185.0": {
  18045. "_init_delta": null,
  18046. "_init_iv": null,
  18047. "alert": null,
  18048. "bid_ask_width": 0.003292292102680977,
  18049. "caiv": 0.21720035547092784,
  18050. "call_ask_price": 10.95,
  18051. "call_ask_size": 450,
  18052. "call_bid_price": 10.8,
  18053. "call_bid_size": 324,
  18054. "call_open_interest": 14635,
  18055. "call_volume": 184,
  18056. "cbiv": 0.21224603088164634,
  18057. "cmiv": 0.21472319317628707,
  18058. "final_call_value": 10.762870276109844,
  18059. "final_delta": 0.6666710368558721,
  18060. "final_driftless_theta": -0.046006995127656686,
  18061. "final_gamma": 0.020677255105214724,
  18062. "final_iv": 0.21101903875289546,
  18063. "final_phi": -0.24389768073618256,
  18064. "final_put_value": 4.132082353494471,
  18065. "final_rho": 0.22360963001405737,
  18066. "final_theta": -0.05446806123867007,
  18067. "final_vega": 0.3025752880403277,
  18068. "init_call_delta": 0.6645671676490715,
  18069. "init_call_value": 10.874984590674927,
  18070. "init_put_delta": 0.6644674653863837,
  18071. "init_put_value": 4.249991791338272,
  18072. "is_call": true,
  18073. "orig_call_value": 13.190553652209118,
  18074. "orig_iv": 0.2891652853213107,
  18075. "orig_put_value": 6.565367301415531,
  18076. "paiv": 0.21654850712847445,
  18077. "pbiv": 0.21325621502579348,
  18078. "pmiv": 0.21490236107713395,
  18079. "put_ask_price": 4.3,
  18080. "put_ask_size": 790,
  18081. "put_bid_price": 4.2,
  18082. "put_bid_size": 313,
  18083. "put_open_interest": 13367,
  18084. "put_volume": 160,
  18085. "residual_rate": -0.0066911953738027635,
  18086. "residual_rate_data": -0.0065301431853771455,
  18087. "residual_vol_data": 0.21484225030283582,
  18088. "source": "OPRA_AAPL_1821I185_AAPL",
  18089. "strike": 185.0,
  18090. "timestamp": null
  18091. },
  18092. "190.0": {
  18093. "_init_delta": null,
  18094. "_init_iv": null,
  18095. "alert": null,
  18096. "bid_ask_width": 0.0030246250283548215,
  18097. "caiv": 0.2081507252712726,
  18098. "call_ask_price": 7.8,
  18099. "call_ask_size": 314,
  18100. "call_bid_price": 7.7,
  18101. "call_bid_size": 353,
  18102. "call_open_interest": 25480,
  18103. "call_volume": 339,
  18104. "cbiv": 0.20512610024291777,
  18105. "cmiv": 0.20663841275709519,
  18106. "final_call_value": 7.7369891140269536,
  18107. "final_delta": 0.5570004351584502,
  18108. "final_driftless_theta": -0.04883160494022746,
  18109. "final_gamma": 0.022973153010708545,
  18110. "final_iv": 0.20624491212224094,
  18111. "final_phi": -0.20377529802217964,
  18112. "final_put_value": 6.111804455645887,
  18113. "final_rho": 0.1892295052756764,
  18114. "final_theta": -0.05596265135056901,
  18115. "final_vega": 0.33061593018153174,
  18116. "init_call_delta": 0.5569607817267104,
  18117. "init_call_value": 7.749998943676205,
  18118. "init_put_delta": 0.5568847458141134,
  18119. "init_put_value": 6.149999080273901,
  18120. "is_call": true,
  18121. "orig_call_value": 9.89490348562871,
  18122. "orig_iv": 0.27147632833267865,
  18123. "orig_put_value": 8.268706017350096,
  18124. "paiv": 0.20891404017209872,
  18125. "pbiv": 0.2058876511669275,
  18126. "pmiv": 0.2074008456695131,
  18127. "put_ask_price": 6.2,
  18128. "put_ask_size": 600,
  18129. "put_bid_price": 6.1,
  18130. "put_bid_size": 195,
  18131. "put_open_interest": 9749,
  18132. "put_volume": 327,
  18133. "residual_rate": -0.006583437500699658,
  18134. "residual_rate_data": -0.005828306142470947,
  18135. "residual_vol_data": 0.20707029307500563,
  18136. "source": "OPRA_AAPL_1821I190_AAPL",
  18137. "strike": 190.0,
  18138. "timestamp": null
  18139. },
  18140. "195.0": {
  18141. "_init_delta": null,
  18142. "_init_iv": null,
  18143. "alert": null,
  18144. "bid_ask_width": 0.0015122546698571604,
  18145. "caiv": 0.2008878723365962,
  18146. "call_ask_price": 5.25,
  18147. "call_ask_size": 145,
  18148. "call_bid_price": 5.2,
  18149. "call_bid_size": 51,
  18150. "call_open_interest": 22165,
  18151. "call_volume": 391,
  18152. "cbiv": 0.19937561766673903,
  18153. "cmiv": 0.2001317450016676,
  18154. "final_call_value": 5.312025050488903,
  18155. "final_delta": 0.44110047087331916,
  18156. "final_driftless_theta": -0.04797110428116707,
  18157. "final_gamma": 0.02334878681279082,
  18158. "final_iv": 0.20276425937625925,
  18159. "final_phi": -0.1613739430084138,
  18160. "final_put_value": 8.707773047256499,
  18161. "final_rho": 0.15141567912478623,
  18162. "final_theta": -0.05365214195667841,
  18163. "final_vega": 0.3305141167822385,
  18164. "init_call_delta": 0.43987099544920527,
  18165. "init_call_value": 5.225001299299563,
  18166. "init_put_delta": 0.43956077406188626,
  18167. "init_put_value": 8.600002811514038,
  18168. "is_call": true,
  18169. "orig_call_value": 7.043188564780622,
  18170. "orig_iv": 0.2552332057488809,
  18171. "orig_put_value": 10.428373224796912,
  18172. "paiv": 0.20100160807408413,
  18173. "pbiv": 0.19795129700538328,
  18174. "pmiv": 0.1994764525397337,
  18175. "put_ask_price": 8.65,
  18176. "put_ask_size": 78,
  18177. "put_bid_price": 8.55,
  18178. "put_bid_size": 260,
  18179. "put_open_interest": 3934,
  18180. "put_volume": 118,
  18181. "residual_rate": -0.006467805436374086,
  18182. "residual_rate_data": -0.0071367355540050345,
  18183. "residual_vol_data": 0.1998257672571872,
  18184. "source": "OPRA_AAPL_1821I195_AAPL",
  18185. "strike": 195.0,
  18186. "timestamp": null
  18187. },
  18188. "200.0": {
  18189. "_init_delta": null,
  18190. "_init_iv": null,
  18191. "alert": null,
  18192. "bid_ask_width": 0.0033036120089229015,
  18193. "caiv": 0.19599477975224747,
  18194. "call_ask_price": 3.35,
  18195. "call_ask_size": 449,
  18196. "call_bid_price": 3.25,
  18197. "call_bid_size": 554,
  18198. "call_open_interest": 30664,
  18199. "call_volume": 775,
  18200. "cbiv": 0.19269116774332457,
  18201. "cmiv": 0.19434297374778603,
  18202. "final_call_value": 3.4518462037230706,
  18203. "final_delta": 0.3291617199925796,
  18204. "final_driftless_theta": -0.04323228232695116,
  18205. "final_gamma": 0.021765740788037766,
  18206. "final_iv": 0.19936298714444636,
  18207. "final_phi": -0.12042179309723622,
  18208. "final_put_value": 11.888901117073468,
  18209. "final_rho": 0.11397094264190778,
  18210. "final_theta": -0.047489554596357786,
  18211. "final_vega": 0.3022169831964357,
  18212. "init_call_delta": 0.3242273303497471,
  18213. "init_call_value": 3.3000135691114414,
  18214. "init_put_delta": 0.3245298944630183,
  18215. "init_put_value": 11.749980959356485,
  18216. "is_call": true,
  18217. "orig_call_value": 4.731176664413899,
  18218. "orig_iv": 0.24073465959787013,
  18219. "orig_put_value": 13.142334920263433,
  18220. "paiv": 0.1963436426161337,
  18221. "pbiv": 0.19294406289227706,
  18222. "pmiv": 0.19464385275420537,
  18223. "put_ask_price": 11.8,
  18224. "put_ask_size": 237,
  18225. "put_bid_price": 11.7,
  18226. "put_bid_size": 225,
  18227. "put_open_interest": 1555,
  18228. "put_volume": 97,
  18229. "residual_rate": -0.006351960751975283,
  18230. "residual_rate_data": -0.006052664191119647,
  18231. "residual_vol_data": 0.19445367014637105,
  18232. "source": "OPRA_AAPL_1821I200_AAPL",
  18233. "strike": 200.0,
  18234. "timestamp": null
  18235. },
  18236. "205.0": {
  18237. "_init_delta": null,
  18238. "_init_iv": null,
  18239. "alert": null,
  18240. "bid_ask_width": 0.0015774450131264828,
  18241. "caiv": 0.19054301412751876,
  18242. "call_ask_price": 1.97,
  18243. "call_ask_size": 145,
  18244. "call_bid_price": 1.93,
  18245. "call_bid_size": 140,
  18246. "call_open_interest": 19098,
  18247. "call_volume": 580,
  18248. "cbiv": 0.18896556911439227,
  18249. "cmiv": 0.18975429162095553,
  18250. "final_call_value": 2.1073832632331877,
  18251. "final_delta": 0.22978722349709377,
  18252. "final_driftless_theta": -0.03564347910223453,
  18253. "final_gamma": 0.018571312785789204,
  18254. "final_iv": 0.19597079320912275,
  18255. "final_phi": -0.08406622114431883,
  18256. "final_put_value": 15.612789567036776,
  18257. "final_rho": 0.08014168984636895,
  18258. "final_theta": -0.03862541909098191,
  18259. "final_vega": 0.2527655166707914,
  18260. "init_call_delta": 0.2216252169164757,
  18261. "init_call_value": 1.9500041738606877,
  18262. "init_put_delta": 0.22062437376784433,
  18263. "init_put_value": 15.449433016506763,
  18264. "is_call": true,
  18265. "orig_call_value": 2.964433671189038,
  18266. "orig_iv": 0.2282414965958506,
  18267. "orig_put_value": 16.426324031396703,
  18268. "paiv": 0.19330928804140066,
  18269. "pbiv": 0.18472878814355626,
  18270. "pmiv": 0.18901903809247844,
  18271. "put_ask_price": 15.55,
  18272. "put_ask_size": 90,
  18273. "put_bid_price": 15.35,
  18274. "put_bid_size": 254,
  18275. "put_open_interest": 820,
  18276. "put_volume": 20,
  18277. "residual_rate": -0.006249978766240967,
  18278. "residual_rate_data": -0.00690540726963308,
  18279. "residual_vol_data": 0.1895539875712447,
  18280. "source": "OPRA_AAPL_1821I205_AAPL",
  18281. "strike": 205.0,
  18282. "timestamp": null
  18283. },
  18284. "210.0": {
  18285. "_init_delta": null,
  18286. "_init_iv": null,
  18287. "alert": null,
  18288. "bid_ask_width": 0.0015720513941667458,
  18289. "caiv": 0.18940422374341842,
  18290. "call_ask_price": 1.11,
  18291. "call_ask_size": 21,
  18292. "call_bid_price": 1.08,
  18293. "call_bid_size": 89,
  18294. "call_open_interest": 24525,
  18295. "call_volume": 232,
  18296. "cbiv": 0.18783217234925167,
  18297. "cmiv": 0.18861819804633506,
  18298. "final_call_value": 1.1877151661397043,
  18299. "final_delta": 0.14712014971946383,
  18300. "final_driftless_theta": -0.026670044674141746,
  18301. "final_gamma": 0.014254784464124327,
  18302. "final_iv": 0.1934829713496377,
  18303. "final_phi": -0.05382287774802208,
  18304. "final_put_value": 19.92937194259004,
  18305. "final_rho": 0.05161886754433752,
  18306. "final_theta": -0.028129889491853372,
  18307. "final_vega": 0.19032929977158497,
  18308. "init_call_delta": 0.14047430356922105,
  18309. "init_call_value": 1.0950032490816168,
  18310. "init_put_delta": 0.12219977572653141,
  18311. "init_put_value": 19.649034524150206,
  18312. "is_call": true,
  18313. "orig_call_value": 1.686669618807355,
  18314. "orig_iv": 0.2178334174780021,
  18315. "orig_put_value": 20.38622899563148,
  18316. "paiv": 0.19175277219376377,
  18317. "pbiv": 0.1595708193111166,
  18318. "pmiv": 0.17566179575244018,
  18319. "put_ask_price": 19.9,
  18320. "put_ask_size": 134,
  18321. "put_bid_price": 19.45,
  18322. "put_bid_size": 104,
  18323. "put_open_interest": 351,
  18324. "put_volume": 11,
  18325. "residual_rate": 0.0,
  18326. "residual_rate_data": null,
  18327. "residual_vol_data": null,
  18328. "source": "OPRA_AAPL_1821I210_AAPL",
  18329. "strike": 210.0,
  18330. "timestamp": null
  18331. },
  18332. "215.0": {
  18333. "_init_delta": null,
  18334. "_init_iv": null,
  18335. "alert": null,
  18336. "bid_ask_width": 0.0015065665917689264,
  18337. "caiv": 0.18799590978262953,
  18338. "call_ask_price": 0.6,
  18339. "call_ask_size": 10,
  18340. "call_bid_price": 0.58,
  18341. "call_bid_size": 123,
  18342. "call_open_interest": 8073,
  18343. "call_volume": 131,
  18344. "cbiv": 0.1864893431908606,
  18345. "cmiv": 0.18724262648674506,
  18346. "final_call_value": 0.6615361474427768,
  18347. "final_delta": 0.09101201215044602,
  18348. "final_driftless_theta": -0.01889167398946913,
  18349. "final_gamma": 0.010185656915495342,
  18350. "final_iv": 0.19264129977911396,
  18351. "final_phi": -0.033296098959079146,
  18352. "final_put_value": 24.49366539489221,
  18353. "final_rho": 0.03207149911500999,
  18354. "final_theta": -0.01979869527851766,
  18355. "final_vega": 0.1322593715457791,
  18356. "init_call_delta": 0.08455453557947268,
  18357. "init_call_value": 0.5900025830947587,
  18358. "init_put_delta": 0.10250134392343922,
  18359. "init_put_value": 24.60000086445871,
  18360. "is_call": true,
  18361. "orig_call_value": 0.9284798846820148,
  18362. "orig_iv": 0.21061290896582202,
  18363. "orig_put_value": 24.707879968472447,
  18364. "paiv": 0.20200514789170124,
  18365. "pbiv": null,
  18366. "pmiv": 0.20200514789170124,
  18367. "put_ask_price": 24.6,
  18368. "put_ask_size": 75,
  18369. "put_bid_price": 23.95,
  18370. "put_bid_size": 24,
  18371. "put_open_interest": 95,
  18372. "put_volume": 1,
  18373. "residual_rate": 0.0,
  18374. "residual_rate_data": null,
  18375. "residual_vol_data": null,
  18376. "source": "OPRA_AAPL_1821I215_AAPL",
  18377. "strike": 215.0,
  18378. "timestamp": null
  18379. },
  18380. "220.0": {
  18381. "_init_delta": null,
  18382. "_init_iv": null,
  18383. "alert": null,
  18384. "bid_ask_width": 0.002384168328556674,
  18385. "caiv": 0.19071593427397562,
  18386. "call_ask_price": 0.34,
  18387. "call_ask_size": 110,
  18388. "call_bid_price": 0.32,
  18389. "call_bid_size": 206,
  18390. "call_open_interest": 3102,
  18391. "call_volume": 40,
  18392. "cbiv": 0.18833176594541895,
  18393. "cmiv": 0.1895238501096973,
  18394. "final_call_value": 0.3615618727988553,
  18395. "final_delta": 0.05427014405520082,
  18396. "final_driftless_theta": -0.01272868552969322,
  18397. "final_gamma": 0.006826429448257446,
  18398. "final_iv": 0.19315402059970876,
  18399. "final_phi": -0.019854342212521914,
  18400. "final_put_value": 29.30523819049907,
  18401. "final_rho": 0.01919088936369693,
  18402. "final_theta": -0.013271427393621294,
  18403. "final_vega": 0.09929752186839685,
  18404. "init_call_delta": 0.05092375026073166,
  18405. "init_call_value": 0.33000492401031656,
  18406. "init_put_delta": 0.0702704416140338,
  18407. "init_put_value": 29.39999997095882,
  18408. "is_call": true,
  18409. "orig_call_value": 0.4890650546489077,
  18410. "orig_iv": 0.20566905757734452,
  18411. "orig_put_value": 29.375217461895225,
  18412. "paiv": 0.20903971086179796,
  18413. "pbiv": null,
  18414. "pmiv": 0.20903971086179796,
  18415. "put_ask_price": 29.4,
  18416. "put_ask_size": 71,
  18417. "put_bid_price": 28.7,
  18418. "put_bid_size": 21,
  18419. "put_open_interest": 77,
  18420. "put_volume": 1,
  18421. "residual_rate": 0.0,
  18422. "residual_rate_data": null,
  18423. "residual_vol_data": null,
  18424. "source": "OPRA_AAPL_1821I220_AAPL",
  18425. "strike": 220.0,
  18426. "timestamp": null
  18427. },
  18428. "225.0": {
  18429. "_init_delta": null,
  18430. "_init_iv": null,
  18431. "alert": null,
  18432. "bid_ask_width": 0.0033890485484585064,
  18433. "caiv": 0.1950829533988061,
  18434. "call_ask_price": 0.2,
  18435. "call_ask_size": 34,
  18436. "call_bid_price": 0.18,
  18437. "call_bid_size": 163,
  18438. "call_open_interest": 1983,
  18439. "call_volume": 17,
  18440. "cbiv": 0.1916939048503476,
  18441. "cmiv": 0.19338842912457685,
  18442. "final_call_value": 0.19535445437344356,
  18443. "final_delta": 0.03152679441615958,
  18444. "final_driftless_theta": -0.008230349236740103,
  18445. "final_gamma": 0.0043622191990225195,
  18446. "final_iv": 0.19429483590805963,
  18447. "final_phi": -0.0115338485467964,
  18448. "final_put_value": 34.268931143267935,
  18449. "final_rho": 0.011174841814224441,
  18450. "final_theta": -0.008546387454688808,
  18451. "final_vega": 0.058965366985137414,
  18452. "init_call_delta": 0.03088655910067781,
  18453. "init_call_value": 0.19000763068283627,
  18454. "init_put_delta": 0.047998819049715376,
  18455. "init_put_value": 34.299999982283744,
  18456. "is_call": true,
  18457. "orig_call_value": 0.2464763653589015,
  18458. "orig_iv": 0.20234257483211707,
  18459. "orig_put_value": 34.26893114326779,
  18460. "paiv": 0.2156696079764357,
  18461. "pbiv": null,
  18462. "pmiv": 0.2156696079764357,
  18463. "put_ask_price": 34.3,
  18464. "put_ask_size": 75,
  18465. "put_bid_price": 33.55,
  18466. "put_bid_size": 25,
  18467. "put_open_interest": 5,
  18468. "put_volume": 1,
  18469. "residual_rate": 0.0,
  18470. "residual_rate_data": null,
  18471. "residual_vol_data": null,
  18472. "source": "OPRA_AAPL_1821I225_AAPL",
  18473. "strike": 225.0,
  18474. "timestamp": null
  18475. },
  18476. "230.0": {
  18477. "_init_delta": null,
  18478. "_init_iv": null,
  18479. "alert": null,
  18480. "bid_ask_width": 0.009437829469036874,
  18481. "caiv": 0.2070586273264498,
  18482. "call_ask_price": 0.15,
  18483. "call_ask_size": 217,
  18484. "call_bid_price": 0.11,
  18485. "call_bid_size": 280,
  18486. "call_open_interest": 8067,
  18487. "call_volume": 30,
  18488. "cbiv": 0.19762079785741293,
  18489. "cmiv": 0.20233971259193137,
  18490. "final_call_value": 0.10066159093495355,
  18491. "final_delta": 0.01742276642440274,
  18492. "final_driftless_theta": -0.005021840528707414,
  18493. "final_gamma": 0.0026349926263208013,
  18494. "final_iv": 0.1952754763777611,
  18495. "final_phi": -0.006373990950603314,
  18496. "final_put_value": 39.26893114326792,
  18497. "final_rho": 0.006190646479349814,
  18498. "final_theta": -0.0051969195959380345,
  18499. "final_vega": 0.03986296361028508,
  18500. "init_call_delta": 0.02104770301298223,
  18501. "init_call_value": 0.1287266579867583,
  18502. "init_put_delta": 0.02104770301298223,
  18503. "init_put_value": 39.268931143267935,
  18504. "is_call": true,
  18505. "orig_call_value": 0.11923503709883355,
  18506. "orig_iv": 0.19994535359055565,
  18507. "orig_put_value": 39.26893114326802,
  18508. "paiv": null,
  18509. "pbiv": null,
  18510. "pmiv": 0.0,
  18511. "put_ask_price": 39.25,
  18512. "put_ask_size": 75,
  18513. "put_bid_price": 38.5,
  18514. "put_bid_size": 23,
  18515. "put_open_interest": 11,
  18516. "put_volume": 1,
  18517. "residual_rate": 0.0,
  18518. "residual_rate_data": null,
  18519. "residual_vol_data": null,
  18520. "source": "OPRA_AAPL_1821I230_AAPL",
  18521. "strike": 230.0,
  18522. "timestamp": null
  18523. },
  18524. "235.0": {
  18525. "_init_delta": null,
  18526. "_init_iv": null,
  18527. "alert": null,
  18528. "bid_ask_width": 0.012966518839757857,
  18529. "caiv": 0.21721062948063108,
  18530. "call_ask_price": 0.11,
  18531. "call_ask_size": 222,
  18532. "call_bid_price": 0.07,
  18533. "call_bid_size": 350,
  18534. "call_open_interest": 686,
  18535. "call_volume": 20,
  18536. "cbiv": 0.20424411064087322,
  18537. "cmiv": 0.21072737006075215,
  18538. "final_call_value": 0.05039577252212143,
  18539. "final_delta": 0.009297333025711608,
  18540. "final_driftless_theta": -0.002927566955533199,
  18541. "final_gamma": 0.0015220587286752536,
  18542. "final_iv": 0.1961738014686536,
  18543. "final_phi": -0.0034013601412502537,
  18544. "final_put_value": 44.268931143267864,
  18545. "final_rho": 0.003309153212762255,
  18546. "final_theta": -0.0030211538627724047,
  18547. "final_vega": 0.020334903989352,
  18548. "init_call_delta": 0.014515798584936849,
  18549. "init_call_value": 0.0884519497988924,
  18550. "init_put_delta": 0.014515798584936849,
  18551. "init_put_value": 44.268931143267885,
  18552. "is_call": true,
  18553. "orig_call_value": 0.05450661518248726,
  18554. "orig_iv": 0.19819758197622753,
  18555. "orig_put_value": 44.26893114326789,
  18556. "paiv": null,
  18557. "pbiv": null,
  18558. "pmiv": 0.0,
  18559. "put_ask_price": 44.2,
  18560. "put_ask_size": 66,
  18561. "put_bid_price": 43.45,
  18562. "put_bid_size": 30,
  18563. "put_open_interest": 40,
  18564. "put_volume": 40,
  18565. "residual_rate": 0.0,
  18566. "residual_rate_data": null,
  18567. "residual_vol_data": null,
  18568. "source": "OPRA_AAPL_1821I235_AAPL",
  18569. "strike": 235.0,
  18570. "timestamp": null
  18571. },
  18572. "240.0": {
  18573. "_init_delta": null,
  18574. "_init_iv": null,
  18575. "alert": null,
  18576. "bid_ask_width": 0.02191961194648448,
  18577. "caiv": 0.22971291590734286,
  18578. "call_ask_price": 0.09,
  18579. "call_ask_size": 301,
  18580. "call_bid_price": 0.04,
  18581. "call_bid_size": 390,
  18582. "call_open_interest": 1121,
  18583. "call_volume": 10,
  18584. "cbiv": 0.20779330396085838,
  18585. "cmiv": 0.21875310993410063,
  18586. "final_call_value": 0.024386217635380868,
  18587. "final_delta": 0.004774637790016649,
  18588. "final_driftless_theta": -0.001629325426198088,
  18589. "final_gamma": 0.0008403088262633498,
  18590. "final_iv": 0.19696442464364683,
  18591. "final_phi": -0.0017467653376512793,
  18592. "final_put_value": 49.26893114326789,
  18593. "final_rho": 0.0017025057177478082,
  18594. "final_theta": -0.0016774743738100003,
  18595. "final_vega": 0.012377021092448169,
  18596. "init_call_delta": 0.010094146042284593,
  18597. "init_call_value": 0.06131754735756696,
  18598. "init_put_delta": 0.010094146042284593,
  18599. "init_put_value": 49.26893114326792,
  18600. "is_call": true,
  18601. "orig_call_value": 0.024245172240652303,
  18602. "orig_iv": 0.19685047487577864,
  18603. "orig_put_value": 49.26893114326781,
  18604. "paiv": null,
  18605. "pbiv": null,
  18606. "pmiv": 0.0,
  18607. "put_ask_price": 49.2,
  18608. "put_ask_size": 66,
  18609. "put_bid_price": 48.45,
  18610. "put_bid_size": 33,
  18611. "put_open_interest": null,
  18612. "put_volume": 20,
  18613. "residual_rate": 0.0,
  18614. "residual_rate_data": null,
  18615. "residual_vol_data": null,
  18616. "source": "OPRA_AAPL_1821I240_AAPL",
  18617. "strike": 240.0,
  18618. "timestamp": null
  18619. },
  18620. "245.0": {
  18621. "_init_delta": null,
  18622. "_init_iv": null,
  18623. "alert": null,
  18624. "bid_ask_width": 0.02992875534201056,
  18625. "caiv": 0.24736713686451928,
  18626. "call_ask_price": 0.09,
  18627. "call_ask_size": 1554,
  18628. "call_bid_price": 0.03,
  18629. "call_bid_size": 448,
  18630. "call_open_interest": 423,
  18631. "call_volume": 1,
  18632. "cbiv": 0.21743838152250872,
  18633. "cmiv": 0.232402759193514,
  18634. "final_call_value": 0.01095945962879345,
  18635. "final_delta": 0.0022834445885997067,
  18636. "final_driftless_theta": -0.0008388783950674827,
  18637. "final_gamma": 0.0004325572949962542,
  18638. "final_iv": 0.1969830091601355,
  18639. "final_phi": -0.0008353808314889855,
  18640. "final_put_value": 54.2689311432679,
  18641. "final_rho": 0.0008153449007569861,
  18642. "final_theta": -0.0008619373478233778,
  18643. "final_vega": 0.005337311830131818,
  18644. "init_call_delta": 0.008576492638781694,
  18645. "init_call_value": 0.054370351537967085,
  18646. "init_put_delta": 0.008576492638781694,
  18647. "init_put_value": 54.26893114326796,
  18648. "is_call": true,
  18649. "orig_call_value": 0.010296365354225455,
  18650. "orig_iv": 0.19574163729271069,
  18651. "orig_put_value": 54.268931143267885,
  18652. "paiv": null,
  18653. "pbiv": null,
  18654. "pmiv": 0.0,
  18655. "put_ask_price": 54.15,
  18656. "put_ask_size": 54,
  18657. "put_bid_price": 53.4,
  18658. "put_bid_size": 46,
  18659. "put_open_interest": 38,
  18660. "put_volume": 40,
  18661. "residual_rate": 0.0,
  18662. "residual_rate_data": null,
  18663. "residual_vol_data": null,
  18664. "source": "OPRA_AAPL_1821I245_AAPL",
  18665. "strike": 245.0,
  18666. "timestamp": null
  18667. },
  18668. "250.0": {
  18669. "_init_delta": null,
  18670. "_init_iv": null,
  18671. "alert": null,
  18672. "bid_ask_width": 0.03312519118555793,
  18673. "caiv": 0.2566029249667873,
  18674. "call_ask_price": 0.07,
  18675. "call_ask_size": 1025,
  18676. "call_bid_price": 0.02,
  18677. "call_bid_size": 314,
  18678. "call_open_interest": 8040,
  18679. "call_volume": 1000,
  18680. "cbiv": 0.2234777337812294,
  18681. "cmiv": 0.24004032937400838,
  18682. "final_call_value": 0.004815535827718642,
  18683. "final_delta": 0.0010610236893966152,
  18684. "final_driftless_theta": -0.0004161314876028729,
  18685. "final_gamma": 0.00021457328600361063,
  18686. "final_iv": 0.1969830091601355,
  18687. "final_phi": -0.000388167354908181,
  18688. "final_put_value": 59.2689311432679,
  18689. "final_rho": 0.0003794335101714829,
  18690. "final_theta": -0.00042686233215335025,
  18691. "final_vega": 0.002913624101005109,
  18692. "init_call_delta": 0.006252887383709317,
  18693. "init_call_value": 0.03969413578462789,
  18694. "init_put_delta": 0.006252887383709317,
  18695. "init_put_value": 59.26893114326792,
  18696. "is_call": true,
  18697. "orig_call_value": 0.004203353362798025,
  18698. "orig_iv": 0.19488501753928394,
  18699. "orig_put_value": 59.26893114326797,
  18700. "paiv": null,
  18701. "pbiv": null,
  18702. "pmiv": 0.0,
  18703. "put_ask_price": 59.15,
  18704. "put_ask_size": 49,
  18705. "put_bid_price": 58.4,
  18706. "put_bid_size": 54,
  18707. "put_open_interest": 20,
  18708. "put_volume": 20,
  18709. "residual_rate": 0.0,
  18710. "residual_rate_data": null,
  18711. "residual_vol_data": null,
  18712. "source": "OPRA_AAPL_1821I250_AAPL",
  18713. "strike": 250.0,
  18714. "timestamp": null
  18715. },
  18716. "260.0": {
  18717. "_init_delta": null,
  18718. "_init_iv": null,
  18719. "alert": null,
  18720. "bid_ask_width": 0.046653375909033123,
  18721. "caiv": 0.2837500671357752,
  18722. "call_ask_price": 0.06,
  18723. "call_ask_size": 283,
  18724. "call_bid_price": 0.01,
  18725. "call_bid_size": 27,
  18726. "call_open_interest": 1565,
  18727. "call_volume": 36,
  18728. "cbiv": 0.2370966912267421,
  18729. "cmiv": 0.2604233791812587,
  18730. "final_call_value": 0.0008068693532932341,
  18731. "final_delta": 0.00019764734366599157,
  18732. "final_driftless_theta": -8.752015071549908e-05,
  18733. "final_gamma": 4.512887920784114e-05,
  18734. "final_iv": 0.1969830091601355,
  18735. "final_phi": -7.230772601117194e-05,
  18736. "final_put_value": 69.2689311432679,
  18737. "final_rho": 7.087558194620826e-05,
  18738. "final_theta": -8.952459900986733e-05,
  18739. "final_vega": 0.0007592803792346041,
  18740. "init_call_delta": 0.0041268901991621245,
  18741. "init_call_value": 0.027297492074954084,
  18742. "init_put_delta": 0.0041268901991621245,
  18743. "init_put_value": 69.26893114326778,
  18744. "is_call": true,
  18745. "orig_call_value": 0.0006189939771417125,
  18746. "orig_iv": 0.19377621924634977,
  18747. "orig_put_value": 69.26893114326796,
  18748. "paiv": null,
  18749. "pbiv": null,
  18750. "pmiv": 0.0,
  18751. "put_ask_price": 69.1,
  18752. "put_ask_size": 21,
  18753. "put_bid_price": 68.4,
  18754. "put_bid_size": 42,
  18755. "put_open_interest": 70,
  18756. "put_volume": 3,
  18757. "residual_rate": 0.0,
  18758. "residual_rate_data": null,
  18759. "residual_vol_data": null,
  18760. "source": "OPRA_AAPL_1821I260_AAPL",
  18761. "strike": 260.0,
  18762. "timestamp": null
  18763. },
  18764. "alert": 1,
  18765. "cal_vol": 0.19814642337734165,
  18766. "confidence": 0.9485855826186858,
  18767. "dividend": 0.0,
  18768. "dividend_approx": 0.019886684697838608,
  18769. "earn_effect": 0.02915007861291563,
  18770. "expiry": "20180921 150000",
  18771. "interest_rate": 0.0198,
  18772. "local_index_basis": null,
  18773. "local_interest": null,
  18774. "local_stock": null,
  18775. "local_trade_date": null,
  18776. "mwvol": 0.006026417177086576,
  18777. "option_type": 0,
  18778. "residual_rate_average": -0.006606911961467922,
  18779. "residual_rate_fifty": -0.006527320351994114,
  18780. "residual_rate_fit": 0.0006812291740531681,
  18781. "residual_rate_slope": -0.0009969163383720418,
  18782. "skew": [0.19987326409676517, 0.19319230756469113, 0.1927286943349742, 0.19373109674622363, 0.19525302563939761, 0.19692718131407413, 0.19858566794221252, 0.20015935813910085, 0.20163730764821056, 0.20305165620012586, 0.20447353435027515, 0.206015843648719, 0.2078437791777692, 0.21019529083218227, 0.2134156862582921, 0.21801398104078865, 0.22487828660320705, 0.2354307855953483, 0.2526501614680896, 0.28469364106289874, 0.4241613092985359],
  18783. "smooth": 0.1,
  18784. "unadj_vol": 0.16899634476442602,
  18785. "vs_atmiv": 0.20328718020084052,
  18786. "vs_deriv": 0.06221336860839098,
  18787. "vs_fit": 4.5549721478283155e-06,
  18788. "vs_slope": 3.1347800600556246,
  18789. "weight": 615.6428322503363,
  18790. "width": 0.1
  18791. },
  18792. "20181019 150000": {
  18793. "2.5": {
  18794. "_init_delta": null,
  18795. "_init_iv": null,
  18796. "alert": null,
  18797. "bid_ask_width": null,
  18798. "caiv": null,
  18799. "call_ask_price": 189.35,
  18800. "call_ask_size": 45,
  18801. "call_bid_price": 188.6,
  18802. "call_bid_size": 66,
  18803. "call_open_interest": 7,
  18804. "call_volume": 4,
  18805. "cbiv": null,
  18806. "cmiv": 0.0,
  18807. "final_call_value": 188.24562425145405,
  18808. "final_delta": 0.9999999999999963,
  18809. "final_driftless_theta": 1.1878107706653187e-05,
  18810. "final_gamma": 3.0152749833335217e-16,
  18811. "final_iv": 0.3278422740507422,
  18812. "final_phi": -0.512158112258021,
  18813. "final_put_value": 0.0,
  18814. "final_rho": 0.0072136262964946655,
  18815. "final_theta": -0.0001470980800315356,
  18816. "final_vega": -5.18577658771802e-12,
  18817. "init_call_delta": 1.000000000000003,
  18818. "init_call_value": 188.2456242514553,
  18819. "init_put_delta": 0.9998280679990339,
  18820. "init_put_value": 0.01990053886026113,
  18821. "is_call": true,
  18822. "orig_call_value": 188.24562425145425,
  18823. "orig_iv": 0.34895558980040947,
  18824. "orig_put_value": 0.0,
  18825. "paiv": 3.0063138558395743,
  18826. "pbiv": null,
  18827. "pmiv": 3.0063138558395743,
  18828. "put_ask_price": 0.02,
  18829. "put_ask_size": 285,
  18830. "put_bid_price": null,
  18831. "put_bid_size": null,
  18832. "put_open_interest": 1,
  18833. "put_volume": 1,
  18834. "residual_rate": 0.0,
  18835. "residual_rate_data": null,
  18836. "residual_vol_data": null,
  18837. "source": "OPRA_AAPL_1819J2.5_AAPL",
  18838. "strike": 2.5,
  18839. "timestamp": null
  18840. },
  18841. "5.0": {
  18842. "_init_delta": null,
  18843. "_init_iv": null,
  18844. "alert": null,
  18845. "bid_ask_width": null,
  18846. "caiv": null,
  18847. "call_ask_price": 186.9,
  18848. "call_ask_size": 75,
  18849. "call_bid_price": 186.1,
  18850. "call_bid_size": 66,
  18851. "call_open_interest": null,
  18852. "call_volume": null,
  18853. "cbiv": null,
  18854. "cmiv": 0.0,
  18855. "final_call_value": 185.7600825550212,
  18856. "final_delta": 0.9999999999999983,
  18857. "final_driftless_theta": 1.186961826601537e-05,
  18858. "final_gamma": 2.9301484692015387e-16,
  18859. "final_iv": 0.3278422740507422,
  18860. "final_phi": -0.5121581133948894,
  18861. "final_put_value": 0.0,
  18862. "final_rho": 0.013887892134235566,
  18863. "final_theta": -0.00029419616009192527,
  18864. "final_vega": -4.3214804897650166e-12,
  18865. "init_call_delta": 1.0000000000000007,
  18866. "init_call_value": 185.76008255502236,
  18867. "init_put_delta": 0.9997740684281206,
  18868. "init_put_value": 0.020000000862251892,
  18869. "is_call": true,
  18870. "orig_call_value": 185.76008255502066,
  18871. "orig_iv": 0.3489555898004297,
  18872. "orig_put_value": 0.0,
  18873. "paiv": 2.4679996841800937,
  18874. "pbiv": null,
  18875. "pmiv": 2.4679996841800937,
  18876. "put_ask_price": 0.02,
  18877. "put_ask_size": 124,
  18878. "put_bid_price": null,
  18879. "put_bid_size": null,
  18880. "put_open_interest": null,
  18881. "put_volume": null,
  18882. "residual_rate": 0.0,
  18883. "residual_rate_data": null,
  18884. "residual_vol_data": null,
  18885. "source": "OPRA_AAPL_1819J5_AAPL",
  18886. "strike": 5.0,
  18887. "timestamp": null
  18888. },
  18889. "7.5": {
  18890. "_init_delta": null,
  18891. "_init_iv": null,
  18892. "alert": null,
  18893. "bid_ask_width": null,
  18894. "caiv": null,
  18895. "call_ask_price": 184.4,
  18896. "call_ask_size": 67,
  18897. "call_bid_price": 183.6,
  18898. "call_bid_size": 75,
  18899. "call_open_interest": null,
  18900. "call_volume": null,
  18901. "cbiv": null,
  18902. "cmiv": 0.0,
  18903. "final_call_value": 183.2745408585883,
  18904. "final_delta": 0.9999999999999984,
  18905. "final_driftless_theta": 1.1861128708731494e-05,
  18906. "final_gamma": -3.91199906940852e-16,
  18907. "final_iv": 0.3278422740507422,
  18908. "final_phi": -0.5121581133948894,
  18909. "final_put_value": 0.0,
  18910. "final_rho": 0.02056215796568848,
  18911. "final_theta": -0.0004412942401303844,
  18912. "final_vega": -4.753628538741518e-12,
  18913. "init_call_delta": 1.0000000000000007,
  18914. "init_call_value": 183.27454085858946,
  18915. "init_put_delta": 0.9997334521564795,
  18916. "init_put_value": 0.02000001777779702,
  18917. "is_call": true,
  18918. "orig_call_value": 183.27454085858815,
  18919. "orig_iv": 0.3489555898004308,
  18920. "orig_put_value": 0.0,
  18921. "paiv": 2.1701275815525216,
  18922. "pbiv": null,
  18923. "pmiv": 2.1701275815525216,
  18924. "put_ask_price": 0.02,
  18925. "put_ask_size": 124,
  18926. "put_bid_price": null,
  18927. "put_bid_size": null,
  18928. "put_open_interest": null,
  18929. "put_volume": null,
  18930. "residual_rate": 0.0,
  18931. "residual_rate_data": null,
  18932. "residual_vol_data": null,
  18933. "source": "OPRA_AAPL_1819J7.5_AAPL",
  18934. "strike": 7.5,
  18935. "timestamp": null
  18936. },
  18937. "10.0": {
  18938. "_init_delta": null,
  18939. "_init_iv": null,
  18940. "alert": null,
  18941. "bid_ask_width": null,
  18942. "caiv": null,
  18943. "call_ask_price": 181.9,
  18944. "call_ask_size": 74,
  18945. "call_bid_price": 181.1,
  18946. "call_bid_size": 73,
  18947. "call_open_interest": null,
  18948. "call_volume": null,
  18949. "cbiv": null,
  18950. "cmiv": 0.0,
  18951. "final_call_value": 180.78899916215542,
  18952. "final_delta": 0.9999999999999962,
  18953. "final_driftless_theta": 1.185263914394403e-05,
  18954. "final_gamma": -3.897855819457939e-17,
  18955. "final_iv": 0.3278422740507422,
  18956. "final_phi": -0.5121581133948894,
  18957. "final_put_value": 0.0,
  18958. "final_rho": 0.027236423797141397,
  18959. "final_theta": -0.0005883923201763471,
  18960. "final_vega": -3.457184391812013e-12,
  18961. "init_call_delta": 0.9999999999999959,
  18962. "init_call_value": 180.7889991621565,
  18963. "init_put_delta": 0.9996984485823123,
  18964. "init_put_value": 0.020001759902602362,
  18965. "is_call": true,
  18966. "orig_call_value": 180.78899916215505,
  18967. "orig_iv": 0.34895558980040836,
  18968. "orig_put_value": 0.0,
  18969. "paiv": 1.9644579003183509,
  18970. "pbiv": null,
  18971. "pmiv": 1.9644579003183509,
  18972. "put_ask_price": 0.02,
  18973. "put_ask_size": 121,
  18974. "put_bid_price": null,
  18975. "put_bid_size": null,
  18976. "put_open_interest": null,
  18977. "put_volume": null,
  18978. "residual_rate": 0.0,
  18979. "residual_rate_data": null,
  18980. "residual_vol_data": null,
  18981. "source": "OPRA_AAPL_1819J10_AAPL",
  18982. "strike": 10.0,
  18983. "timestamp": null
  18984. },
  18985. "12.5": {
  18986. "_init_delta": null,
  18987. "_init_iv": null,
  18988. "alert": null,
  18989. "bid_ask_width": null,
  18990. "caiv": null,
  18991. "call_ask_price": 179.4,
  18992. "call_ask_size": 56,
  18993. "call_bid_price": 178.65,
  18994. "call_bid_size": 54,
  18995. "call_open_interest": null,
  18996. "call_volume": null,
  18997. "cbiv": null,
  18998. "cmiv": 0.0,
  18999. "final_call_value": 178.30345746572237,
  19000. "final_delta": 1.0000000000000007,
  19001. "final_driftless_theta": 1.1844149871171914e-05,
  19002. "final_gamma": -7.265849650810522e-16,
  19003. "final_iv": 0.3278422740507422,
  19004. "final_phi": -0.5121581119738039,
  19005. "final_put_value": 0.0,
  19006. "final_rho": 0.033910689641170284,
  19007. "final_theta": -0.0007354904002074477,
  19008. "final_vega": -3.457184391812013e-12,
  19009. "init_call_delta": 1.0000000000000007,
  19010. "init_call_value": 178.30345746572354,
  19011. "init_put_delta": 0.999666770617828,
  19012. "init_put_value": 0.020000000567183075,
  19013. "is_call": true,
  19014. "orig_call_value": 178.3034574657229,
  19015. "orig_iv": 0.3489555898004465,
  19016. "orig_put_value": 0.0,
  19017. "paiv": 1.8069223929060794,
  19018. "pbiv": null,
  19019. "pmiv": 1.8069223929060794,
  19020. "put_ask_price": 0.02,
  19021. "put_ask_size": 124,
  19022. "put_bid_price": null,
  19023. "put_bid_size": null,
  19024. "put_open_interest": null,
  19025. "put_volume": null,
  19026. "residual_rate": 0.0,
  19027. "residual_rate_data": null,
  19028. "residual_vol_data": null,
  19029. "source": "OPRA_AAPL_1819J12.5_AAPL",
  19030. "strike": 12.5,
  19031. "timestamp": null
  19032. },
  19033. "15.0": {
  19034. "_init_delta": null,
  19035. "_init_iv": null,
  19036. "alert": null,
  19037. "bid_ask_width": null,
  19038. "caiv": null,
  19039. "call_ask_price": 176.9,
  19040. "call_ask_size": 68,
  19041. "call_bid_price": 176.15,
  19042. "call_bid_size": 43,
  19043. "call_open_interest": null,
  19044. "call_volume": null,
  19045. "cbiv": null,
  19046. "cmiv": 0.0,
  19047. "final_call_value": 175.81791576928953,
  19048. "final_delta": 0.9999999999999984,
  19049. "final_driftless_theta": 1.1835660452319846e-05,
  19050. "final_gamma": -3.046590678138109e-17,
  19051. "final_iv": 0.3278422740507422,
  19052. "final_phi": -0.5121581131106723,
  19053. "final_put_value": 0.0,
  19054. "final_rho": 0.04058495547891119,
  19055. "final_theta": -0.0008825884802460517,
  19056. "final_vega": -3.0250363428355118e-12,
  19057. "init_call_delta": 1.000000000000003,
  19058. "init_call_value": 175.81791576929064,
  19059. "init_put_delta": 0.9996371342143862,
  19060. "init_put_value": 0.020000000763160115,
  19061. "is_call": true,
  19062. "orig_call_value": 175.8179157692894,
  19063. "orig_iv": 0.3489555898004308,
  19064. "orig_put_value": 0.0,
  19065. "paiv": 1.6806064775552925,
  19066. "pbiv": null,
  19067. "pmiv": 1.6806064775552925,
  19068. "put_ask_price": 0.02,
  19069. "put_ask_size": 102,
  19070. "put_bid_price": null,
  19071. "put_bid_size": null,
  19072. "put_open_interest": null,
  19073. "put_volume": null,
  19074. "residual_rate": 0.0,
  19075. "residual_rate_data": null,
  19076. "residual_vol_data": null,
  19077. "source": "OPRA_AAPL_1819J15_AAPL",
  19078. "strike": 15.0,
  19079. "timestamp": null
  19080. },
  19081. "17.5": {
  19082. "_init_delta": null,
  19083. "_init_iv": null,
  19084. "alert": null,
  19085. "bid_ask_width": null,
  19086. "caiv": null,
  19087. "call_ask_price": 174.4,
  19088. "call_ask_size": 64,
  19089. "call_bid_price": 173.65,
  19090. "call_bid_size": 47,
  19091. "call_open_interest": null,
  19092. "call_volume": null,
  19093. "cbiv": null,
  19094. "cmiv": 0.0,
  19095. "final_call_value": 173.3323740728566,
  19096. "final_delta": 0.9999999999999963,
  19097. "final_driftless_theta": 1.1827170749100421e-05,
  19098. "final_gamma": 3.0152749833335217e-16,
  19099. "final_iv": 0.3278422740507422,
  19100. "final_phi": -0.5121581128264552,
  19101. "final_put_value": 0.0,
  19102. "final_rho": 0.04725922130407611,
  19103. "final_theta": -0.0010296865602918695,
  19104. "final_vega": -4.3214804897650166e-12,
  19105. "init_call_delta": 1.000000000000003,
  19106. "init_call_value": 173.33237407285773,
  19107. "init_put_delta": 0.9996088710240444,
  19108. "init_put_value": 0.020000001011693993,
  19109. "is_call": true,
  19110. "orig_call_value": 173.33237407285677,
  19111. "orig_iv": 0.34895558980040947,
  19112. "orig_put_value": 0.0,
  19113. "paiv": 1.575280660497184,
  19114. "pbiv": null,
  19115. "pmiv": 1.575280660497184,
  19116. "put_ask_price": 0.02,
  19117. "put_ask_size": 124,
  19118. "put_bid_price": null,
  19119. "put_bid_size": null,
  19120. "put_open_interest": null,
  19121. "put_volume": null,
  19122. "residual_rate": 0.0,
  19123. "residual_rate_data": null,
  19124. "residual_vol_data": null,
  19125. "source": "OPRA_AAPL_1819J17.5_AAPL",
  19126. "strike": 17.5,
  19127. "timestamp": null
  19128. },
  19129. "20.0": {
  19130. "_init_delta": null,
  19131. "_init_iv": null,
  19132. "alert": null,
  19133. "bid_ask_width": null,
  19134. "caiv": null,
  19135. "call_ask_price": 171.9,
  19136. "call_ask_size": 61,
  19137. "call_bid_price": 171.15,
  19138. "call_bid_size": 50,
  19139. "call_open_interest": null,
  19140. "call_volume": null,
  19141. "cbiv": null,
  19142. "cmiv": 0.0,
  19143. "final_call_value": 170.84683237642363,
  19144. "final_delta": 0.9999999999999962,
  19145. "final_driftless_theta": 1.1818681607546933e-05,
  19146. "final_gamma": -3.809579101653891e-16,
  19147. "final_iv": 0.3278422740507422,
  19148. "final_phi": -0.5121581119738039,
  19149. "final_put_value": 0.0,
  19150. "final_rho": 0.053933487154392994,
  19151. "final_theta": -0.0011767846403303284,
  19152. "final_vega": -3.457184391812013e-12,
  19153. "init_call_delta": 1.0000000000000053,
  19154. "init_call_value": 170.84683237642474,
  19155. "init_put_delta": 0.9995815455173249,
  19156. "init_put_value": 0.02000000122903104,
  19157. "is_call": true,
  19158. "orig_call_value": 170.84683237642335,
  19159. "orig_iv": 0.34895558980040836,
  19160. "orig_put_value": 0.0,
  19161. "paiv": 1.4850246961084215,
  19162. "pbiv": null,
  19163. "pmiv": 1.4850246961084215,
  19164. "put_ask_price": 0.02,
  19165. "put_ask_size": 121,
  19166. "put_bid_price": null,
  19167. "put_bid_size": null,
  19168. "put_open_interest": null,
  19169. "put_volume": null,
  19170. "residual_rate": 0.0,
  19171. "residual_rate_data": null,
  19172. "residual_vol_data": null,
  19173. "source": "OPRA_AAPL_1819J20_AAPL",
  19174. "strike": 20.0,
  19175. "timestamp": null
  19176. },
  19177. "22.5": {
  19178. "_init_delta": null,
  19179. "_init_iv": null,
  19180. "alert": null,
  19181. "bid_ask_width": null,
  19182. "caiv": null,
  19183. "call_ask_price": 169.4,
  19184. "call_ask_size": 43,
  19185. "call_bid_price": 168.65,
  19186. "call_bid_size": 67,
  19187. "call_open_interest": null,
  19188. "call_volume": null,
  19189. "cbiv": null,
  19190. "cmiv": 0.0,
  19191. "final_call_value": 168.36129067999073,
  19192. "final_delta": 0.9999999999999941,
  19193. "final_driftless_theta": 1.1810192174267897e-05,
  19194. "final_gamma": -7.04438663866924e-16,
  19195. "final_iv": 0.3278422740507422,
  19196. "final_phi": -0.5121581119738039,
  19197. "final_put_value": 0.0,
  19198. "final_rho": 0.0606077529921339,
  19199. "final_theta": -0.0013238827203833595,
  19200. "final_vega": -4.3214804897650166e-12,
  19201. "init_call_delta": 1.000000000000003,
  19202. "init_call_value": 168.36129067999178,
  19203. "init_put_delta": 0.9995548597959509,
  19204. "init_put_value": 0.020000001372481674,
  19205. "is_call": true,
  19206. "orig_call_value": 168.36129067999124,
  19207. "orig_iv": 0.348955589800387,
  19208. "orig_put_value": 0.0,
  19209. "paiv": 1.4061047458687241,
  19210. "pbiv": null,
  19211. "pmiv": 1.4061047458687241,
  19212. "put_ask_price": 0.02,
  19213. "put_ask_size": 124,
  19214. "put_bid_price": null,
  19215. "put_bid_size": null,
  19216. "put_open_interest": null,
  19217. "put_volume": null,
  19218. "residual_rate": 0.0,
  19219. "residual_rate_data": null,
  19220. "residual_vol_data": null,
  19221. "source": "OPRA_AAPL_1819J22.5_AAPL",
  19222. "strike": 22.5,
  19223. "timestamp": null
  19224. },
  19225. "25.0": {
  19226. "_init_delta": null,
  19227. "_init_iv": null,
  19228. "alert": null,
  19229. "bid_ask_width": null,
  19230. "caiv": null,
  19231. "call_ask_price": 166.9,
  19232. "call_ask_size": 54,
  19233. "call_bid_price": 166.15,
  19234. "call_bid_size": 56,
  19235. "call_open_interest": null,
  19236. "call_volume": null,
  19237. "cbiv": null,
  19238. "cmiv": 0.0,
  19239. "final_call_value": 165.87574898355786,
  19240. "final_delta": 1.0000000000000007,
  19241. "final_driftless_theta": 1.1801702748056571e-05,
  19242. "final_gamma": -3.8460561311024244e-16,
  19243. "final_iv": 0.3278422740507422,
  19244. "final_phi": -0.5121581128264552,
  19245. "final_put_value": 0.0,
  19246. "final_rho": 0.06728201882987479,
  19247. "final_theta": -0.0014709808004293224,
  19248. "final_vega": -3.457184391812013e-12,
  19249. "init_call_delta": 0.9999999999999983,
  19250. "init_call_value": 165.87574898355882,
  19251. "init_put_delta": 0.999528597624846,
  19252. "init_put_value": 0.020000001453666736,
  19253. "is_call": true,
  19254. "orig_call_value": 165.87574898355814,
  19255. "orig_iv": 0.3489555898004465,
  19256. "orig_put_value": 0.0,
  19257. "paiv": 1.3360167142938795,
  19258. "pbiv": null,
  19259. "pmiv": 1.3360167142938795,
  19260. "put_ask_price": 0.02,
  19261. "put_ask_size": 124,
  19262. "put_bid_price": null,
  19263. "put_bid_size": null,
  19264. "put_open_interest": null,
  19265. "put_volume": null,
  19266. "residual_rate": 0.0,
  19267. "residual_rate_data": null,
  19268. "residual_vol_data": null,
  19269. "source": "OPRA_AAPL_1819J25_AAPL",
  19270. "strike": 25.0,
  19271. "timestamp": null
  19272. },
  19273. "30.0": {
  19274. "_init_delta": null,
  19275. "_init_iv": null,
  19276. "alert": null,
  19277. "bid_ask_width": null,
  19278. "caiv": null,
  19279. "call_ask_price": 161.9,
  19280. "call_ask_size": 44,
  19281. "call_bid_price": 161.15,
  19282. "call_bid_size": 67,
  19283. "call_open_interest": null,
  19284. "call_volume": null,
  19285. "cbiv": null,
  19286. "cmiv": 0.0,
  19287. "final_call_value": 160.90466559069202,
  19288. "final_delta": 0.9999999999999984,
  19289. "final_driftless_theta": 1.178472363348897e-05,
  19290. "final_gamma": -3.8460561311024244e-16,
  19291. "final_iv": 0.3278422740507422,
  19292. "final_phi": -0.5121581125422381,
  19293. "final_put_value": 0.0,
  19294. "final_rho": 0.08063055049278063,
  19295. "final_theta": -0.0017651769605062408,
  19296. "final_vega": -3.457184391812013e-12,
  19297. "init_call_delta": 1.000000000000003,
  19298. "init_call_value": 160.90466559069296,
  19299. "init_put_delta": 0.9994767193977458,
  19300. "init_put_value": 0.020000001460755718,
  19301. "is_call": true,
  19302. "orig_call_value": 160.90466559069188,
  19303. "orig_iv": 0.3489555898004308,
  19304. "orig_put_value": 0.0,
  19305. "paiv": 1.2157732564598789,
  19306. "pbiv": null,
  19307. "pmiv": 1.2157732564598789,
  19308. "put_ask_price": 0.02,
  19309. "put_ask_size": 102,
  19310. "put_bid_price": null,
  19311. "put_bid_size": null,
  19312. "put_open_interest": null,
  19313. "put_volume": null,
  19314. "residual_rate": 0.0,
  19315. "residual_rate_data": null,
  19316. "residual_vol_data": null,
  19317. "source": "OPRA_AAPL_1819J30_AAPL",
  19318. "strike": 30.0,
  19319. "timestamp": null
  19320. },
  19321. "35.0": {
  19322. "_init_delta": null,
  19323. "_init_iv": null,
  19324. "alert": null,
  19325. "bid_ask_width": null,
  19326. "caiv": null,
  19327. "call_ask_price": 156.95,
  19328. "call_ask_size": 66,
  19329. "call_bid_price": 156.15,
  19330. "call_bid_size": 75,
  19331. "call_open_interest": null,
  19332. "call_volume": null,
  19333. "cbiv": null,
  19334. "cmiv": 0.0,
  19335. "final_call_value": 155.9335821978261,
  19336. "final_delta": 0.9999999999999941,
  19337. "final_driftless_theta": 1.1767744781502195e-05,
  19338. "final_gamma": -2.681820383652774e-17,
  19339. "final_iv": 0.3278422740507422,
  19340. "final_phi": -0.5121581114053697,
  19341. "final_put_value": 2.7146165104849253e-31,
  19342. "final_rho": 0.09397908216826241,
  19343. "final_theta": -0.0020593731205977308,
  19344. "final_vega": -3.457184391812013e-12,
  19345. "init_call_delta": 0.9999999999999983,
  19346. "init_call_value": 155.93358219782715,
  19347. "init_put_delta": 0.9994249421977501,
  19348. "init_put_value": 0.020000001308407258,
  19349. "is_call": true,
  19350. "orig_call_value": 155.93358219782655,
  19351. "orig_iv": 0.348955589800387,
  19352. "orig_put_value": 6.21728344187972e-26,
  19353. "paiv": 1.115048338736093,
  19354. "pbiv": null,
  19355. "pmiv": 1.115048338736093,
  19356. "put_ask_price": 0.02,
  19357. "put_ask_size": 121,
  19358. "put_bid_price": null,
  19359. "put_bid_size": null,
  19360. "put_open_interest": 20,
  19361. "put_volume": 20,
  19362. "residual_rate": 0.0,
  19363. "residual_rate_data": null,
  19364. "residual_vol_data": null,
  19365. "source": "OPRA_AAPL_1819J35_AAPL",
  19366. "strike": 35.0,
  19367. "timestamp": null
  19368. },
  19369. "40.0": {
  19370. "_init_delta": null,
  19371. "_init_iv": null,
  19372. "alert": null,
  19373. "bid_ask_width": null,
  19374. "caiv": null,
  19375. "call_ask_price": 151.95,
  19376. "call_ask_size": 55,
  19377. "call_bid_price": 151.2,
  19378. "call_bid_size": 55,
  19379. "call_open_interest": null,
  19380. "call_volume": null,
  19381. "cbiv": null,
  19382. "cmiv": 0.0,
  19383. "final_call_value": 150.96249880496032,
  19384. "final_delta": 0.9999999999999963,
  19385. "final_driftless_theta": 1.1750766075161472e-05,
  19386. "final_gamma": 3.0152749833335217e-16,
  19387. "final_iv": 0.3278422740507422,
  19388. "final_phi": -0.5121581116895868,
  19389. "final_put_value": 1.1123437366395027e-24,
  19390. "final_rho": 0.10732761385003223,
  19391. "final_theta": -0.0023535692806821527,
  19392. "final_vega": -1.7285921959060065e-12,
  19393. "init_call_delta": 1.0000000000000053,
  19394. "init_call_value": 150.96249880496126,
  19395. "init_put_delta": 0.9993725789638563,
  19396. "init_put_value": 0.02000000110755375,
  19397. "is_call": true,
  19398. "orig_call_value": 150.96249880496052,
  19399. "orig_iv": 0.34895558980040947,
  19400. "orig_put_value": 2.9776889883738276e-21,
  19401. "paiv": 1.0284298397172975,
  19402. "pbiv": null,
  19403. "pmiv": 1.0284298397172975,
  19404. "put_ask_price": 0.02,
  19405. "put_ask_size": 120,
  19406. "put_bid_price": null,
  19407. "put_bid_size": null,
  19408. "put_open_interest": 699,
  19409. "put_volume": 50,
  19410. "residual_rate": 0.0,
  19411. "residual_rate_data": null,
  19412. "residual_vol_data": null,
  19413. "source": "OPRA_AAPL_1819J40_AAPL",
  19414. "strike": 40.0,
  19415. "timestamp": null
  19416. },
  19417. "45.0": {
  19418. "_init_delta": null,
  19419. "_init_iv": null,
  19420. "alert": null,
  19421. "bid_ask_width": null,
  19422. "caiv": null,
  19423. "call_ask_price": 146.95,
  19424. "call_ask_size": 62,
  19425. "call_bid_price": 146.2,
  19426. "call_bid_size": 49,
  19427. "call_open_interest": null,
  19428. "call_volume": null,
  19429. "cbiv": null,
  19430. "cmiv": 0.0,
  19431. "final_call_value": 145.99141541209443,
  19432. "final_delta": 0.9999999999999963,
  19433. "final_driftless_theta": 1.1733787099024691e-05,
  19434. "final_gamma": 6.50546206274482e-16,
  19435. "final_iv": 0.3278422740507422,
  19436. "final_phi": -0.5121581114053697,
  19437. "final_put_value": 1.7477892990378708e-20,
  19438. "final_rho": 0.12067614551922602,
  19439. "final_theta": -0.002647765440759216,
  19440. "final_vega": -1.7285921959060065e-12,
  19441. "init_call_delta": 0.9999999999999983,
  19442. "init_call_value": 145.99141541209536,
  19443. "init_put_delta": 0.9993190857487316,
  19444. "init_put_value": 0.020000000798306702,
  19445. "is_call": true,
  19446. "orig_call_value": 145.99141541209463,
  19447. "orig_iv": 0.34895558980040947,
  19448. "orig_put_value": 1.0228896350776044e-17,
  19449. "paiv": 0.9524788234309176,
  19450. "pbiv": null,
  19451. "pmiv": 0.9524788234309176,
  19452. "put_ask_price": 0.02,
  19453. "put_ask_size": 124,
  19454. "put_bid_price": null,
  19455. "put_bid_size": null,
  19456. "put_open_interest": null,
  19457. "put_volume": null,
  19458. "residual_rate": 0.0,
  19459. "residual_rate_data": null,
  19460. "residual_vol_data": null,
  19461. "source": "OPRA_AAPL_1819J45_AAPL",
  19462. "strike": 45.0,
  19463. "timestamp": null
  19464. },
  19465. "50.0": {
  19466. "_init_delta": null,
  19467. "_init_iv": null,
  19468. "alert": null,
  19469. "bid_ask_width": null,
  19470. "caiv": null,
  19471. "call_ask_price": 141.95,
  19472. "call_ask_size": 54,
  19473. "call_bid_price": 141.2,
  19474. "call_bid_size": 56,
  19475. "call_open_interest": null,
  19476. "call_volume": null,
  19477. "cbiv": null,
  19478. "cmiv": 0.0,
  19479. "final_call_value": 141.02033201922862,
  19480. "final_delta": 0.9999999999999941,
  19481. "final_driftless_theta": 1.1716808108462006e-05,
  19482. "final_gamma": 6.335209034480854e-16,
  19483. "final_iv": 0.3278422740507422,
  19484. "final_phi": -0.5121581114053697,
  19485. "final_put_value": 2.5716572520049494e-17,
  19486. "final_rho": 0.13402467718841984,
  19487. "final_theta": -0.002941961600850706,
  19488. "final_vega": -3.0250363428355118e-12,
  19489. "init_call_delta": 1.0000000000000007,
  19490. "init_call_value": 141.0203320192295,
  19491. "init_put_delta": 0.9992639916319892,
  19492. "init_put_value": 0.02000000051966172,
  19493. "is_call": true,
  19494. "orig_call_value": 141.020332019229,
  19495. "orig_iv": 0.348955589800387,
  19496. "orig_put_value": 4.268146031879255e-15,
  19497. "paiv": 0.8848752708699714,
  19498. "pbiv": null,
  19499. "pmiv": 0.8848752708699714,
  19500. "put_ask_price": 0.02,
  19501. "put_ask_size": 102,
  19502. "put_bid_price": null,
  19503. "put_bid_size": null,
  19504. "put_open_interest": null,
  19505. "put_volume": null,
  19506. "residual_rate": 0.0,
  19507. "residual_rate_data": null,
  19508. "residual_vol_data": null,
  19509. "source": "OPRA_AAPL_1819J50_AAPL",
  19510. "strike": 50.0,
  19511. "timestamp": null
  19512. },
  19513. "55.0": {
  19514. "_init_delta": null,
  19515. "_init_iv": null,
  19516. "alert": null,
  19517. "bid_ask_width": null,
  19518. "caiv": null,
  19519. "call_ask_price": 136.95,
  19520. "call_ask_size": 42,
  19521. "call_bid_price": 136.2,
  19522. "call_bid_size": 69,
  19523. "call_open_interest": null,
  19524. "call_volume": null,
  19525. "cbiv": null,
  19526. "cmiv": 0.0,
  19527. "final_call_value": 136.04924862636278,
  19528. "final_delta": 0.9999999999999963,
  19529. "final_driftless_theta": 1.16998289937481e-05,
  19530. "final_gamma": 3.0005420289047397e-16,
  19531. "final_iv": 0.3278422740507422,
  19532. "final_phi": -0.5121581111211526,
  19533. "final_put_value": 9.958786820594162e-15,
  19534. "final_rho": 0.14737320885132565,
  19535. "final_theta": -0.00323615776092777,
  19536. "final_vega": -3.0250363428355118e-12,
  19537. "init_call_delta": 1.0000000000000007,
  19538. "init_call_value": 136.04924862636364,
  19539. "init_put_delta": 0.9992068581998613,
  19540. "init_put_value": 0.020000000359461662,
  19541. "is_call": true,
  19542. "orig_call_value": 136.0492486263635,
  19543. "orig_iv": 0.34895558980040947,
  19544. "orig_put_value": 5.4564680626598e-13,
  19545. "paiv": 0.8239808309966388,
  19546. "pbiv": null,
  19547. "pmiv": 0.8239808309966388,
  19548. "put_ask_price": 0.02,
  19549. "put_ask_size": 121,
  19550. "put_bid_price": null,
  19551. "put_bid_size": null,
  19552. "put_open_interest": null,
  19553. "put_volume": null,
  19554. "residual_rate": 0.0,
  19555. "residual_rate_data": null,
  19556. "residual_vol_data": null,
  19557. "source": "OPRA_AAPL_1819J55_AAPL",
  19558. "strike": 55.0,
  19559. "timestamp": null
  19560. },
  19561. "60.0": {
  19562. "_init_delta": null,
  19563. "_init_iv": null,
  19564. "alert": null,
  19565. "bid_ask_width": null,
  19566. "caiv": null,
  19567. "call_ask_price": 132,
  19568. "call_ask_size": 53,
  19569. "call_bid_price": 131.25,
  19570. "call_bid_size": 58,
  19571. "call_open_interest": null,
  19572. "call_volume": null,
  19573. "cbiv": null,
  19574. "cmiv": 0.0,
  19575. "final_call_value": 131.0781652334979,
  19576. "final_delta": 0.9999999999997808,
  19577. "final_driftless_theta": 1.168285032375912e-05,
  19578. "final_gamma": 4.7323029834113985e-14,
  19579. "final_iv": 0.3278422740507422,
  19580. "final_phi": -0.5121581105527184,
  19581. "final_put_value": 1.0126696837244876e-12,
  19582. "final_rho": 0.16072174054567145,
  19583. "final_theta": -0.0035303539212529936,
  19584. "final_vega": 4.3214804897650164e-13,
  19585. "init_call_delta": 1.0000000000000007,
  19586. "init_call_value": 131.0781652334978,
  19587. "init_put_delta": 0.9991472573287156,
  19588. "init_put_value": 0.020000000164364935,
  19589. "is_call": true,
  19590. "orig_call_value": 131.07816523353085,
  19591. "orig_iv": 0.34895558979823094,
  19592. "orig_put_value": 3.429565465838241e-11,
  19593. "paiv": 0.768595614585852,
  19594. "pbiv": null,
  19595. "pmiv": 0.768595614585852,
  19596. "put_ask_price": 0.02,
  19597. "put_ask_size": 259,
  19598. "put_bid_price": null,
  19599. "put_bid_size": null,
  19600. "put_open_interest": 4,
  19601. "put_volume": 1,
  19602. "residual_rate": 0.0,
  19603. "residual_rate_data": null,
  19604. "residual_vol_data": null,
  19605. "source": "OPRA_AAPL_1819J60_AAPL",
  19606. "strike": 60.0,
  19607. "timestamp": null
  19608. },
  19609. "65.0": {
  19610. "_init_delta": null,
  19611. "_init_iv": null,
  19612. "alert": null,
  19613. "bid_ask_width": null,
  19614. "caiv": null,
  19615. "call_ask_price": 127,
  19616. "call_ask_size": 53,
  19617. "call_bid_price": 126.25,
  19618. "call_bid_size": 58,
  19619. "call_open_interest": null,
  19620. "call_volume": null,
  19621. "cbiv": null,
  19622. "cmiv": 0.0,
  19623. "final_call_value": 126.1070818406861,
  19624. "final_delta": 0.9999999999889316,
  19625. "final_driftless_theta": 1.1665859413724328e-05,
  19626. "final_gamma": 2.252500695938753e-12,
  19627. "final_iv": 0.3278422740507422,
  19628. "final_phi": -0.5121581111211526,
  19629. "final_put_value": 5.510945569409937e-11,
  19630. "final_rho": 0.17407027220543328,
  19631. "final_theta": -0.00382455009305609,
  19632. "final_vega": 7.238479820356403e-11,
  19633. "init_call_delta": 0.9999999999999143,
  19634. "init_call_value": 126.10708184063222,
  19635. "init_put_delta": 0.9990847164461623,
  19636. "init_put_value": 0.020001179776932287,
  19637. "is_call": true,
  19638. "orig_call_value": 126.10708184168271,
  19639. "orig_iv": 0.34895558968855234,
  19640. "orig_put_value": 1.0530319771576268e-09,
  19641. "paiv": 0.7178182877454135,
  19642. "pbiv": null,
  19643. "pmiv": 0.7178182877454135,
  19644. "put_ask_price": 0.02,
  19645. "put_ask_size": 126,
  19646. "put_bid_price": null,
  19647. "put_bid_size": null,
  19648. "put_open_interest": null,
  19649. "put_volume": null,
  19650. "residual_rate": 0.0,
  19651. "residual_rate_data": null,
  19652. "residual_vol_data": null,
  19653. "source": "OPRA_AAPL_1819J65_AAPL",
  19654. "strike": 65.0,
  19655. "timestamp": null
  19656. },
  19657. "70.0": {
  19658. "_init_delta": null,
  19659. "_init_iv": null,
  19660. "alert": null,
  19661. "bid_ask_width": null,
  19662. "caiv": null,
  19663. "call_ask_price": 122,
  19664. "call_ask_size": 47,
  19665. "call_bid_price": 121.25,
  19666. "call_bid_size": 64,
  19667. "call_open_interest": null,
  19668. "call_volume": null,
  19669. "cbiv": null,
  19670. "cmiv": 0.0,
  19671. "final_call_value": 121.13599844915586,
  19672. "final_delta": 0.9999999997375395,
  19673. "final_driftless_theta": 1.1648623387446862e-05,
  19674. "final_gamma": 5.012142111909441e-11,
  19675. "final_iv": 0.3278422740507422,
  19676. "final_phi": -0.5121581114053697,
  19677. "final_put_value": 1.3921587323230034e-09,
  19678. "final_rho": 0.18741880373943534,
  19679. "final_theta": -0.004118746507203896,
  19680. "final_vega": 1.3374982115822727e-09,
  19681. "init_call_delta": 0.9999999999955924,
  19682. "init_call_value": 121.13599844778568,
  19683. "init_put_delta": 0.9990191274975395,
  19684. "init_put_value": 0.02000003999955321,
  19685. "is_call": true,
  19686. "orig_call_value": 121.13599846601599,
  19687. "orig_iv": 0.3489555871471384,
  19688. "orig_put_value": 1.827708342663202e-08,
  19689. "paiv": 0.6705840605744792,
  19690. "pbiv": null,
  19691. "pmiv": 0.6705840605744792,
  19692. "put_ask_price": 0.02,
  19693. "put_ask_size": 117,
  19694. "put_bid_price": null,
  19695. "put_bid_size": null,
  19696. "put_open_interest": null,
  19697. "put_volume": null,
  19698. "residual_rate": 0.0,
  19699. "residual_rate_data": null,
  19700. "residual_vol_data": null,
  19701. "source": "OPRA_AAPL_1819J70_AAPL",
  19702. "strike": 70.0,
  19703. "timestamp": null
  19704. },
  19705. "75.0": {
  19706. "_init_delta": null,
  19707. "_init_iv": null,
  19708. "alert": null,
  19709. "bid_ask_width": 0.2771912413975862,
  19710. "caiv": 1.0018211718423637,
  19711. "call_ask_price": 117,
  19712. "call_ask_size": 55,
  19713. "call_bid_price": 116.25,
  19714. "call_bid_size": 56,
  19715. "call_open_interest": null,
  19716. "call_volume": null,
  19717. "cbiv": 0.7246299304447775,
  19718. "cmiv": 0.8632255511435707,
  19719. "final_call_value": 116.16491507774661,
  19720. "final_delta": 0.9999999959555517,
  19721. "final_driftless_theta": 1.1628030736084967e-05,
  19722. "final_gamma": 7.23319971458871e-10,
  19723. "final_iv": 0.3278422740507422,
  19724. "final_phi": -0.5121581087053073,
  19725. "final_put_value": 2.2875209717458683e-08,
  19726. "final_rho": 0.20076733342476868,
  19727. "final_theta": -0.004412946237235238,
  19728. "final_vega": 1.89257077309014e-08,
  19729. "init_call_delta": 0.990129023283013,
  19730. "init_call_value": 116.49804729001512,
  19731. "init_put_delta": 0.9989492633077475,
  19732. "init_put_value": 0.020000034310447345,
  19733. "is_call": true,
  19734. "orig_call_value": 116.16491526664143,
  19735. "orig_iv": 0.3489555489136563,
  19736. "orig_put_value": 2.1211647787743145e-07,
  19737. "paiv": 0.6263972546259133,
  19738. "pbiv": null,
  19739. "pmiv": 0.6263972546259133,
  19740. "put_ask_price": 0.02,
  19741. "put_ask_size": 117,
  19742. "put_bid_price": null,
  19743. "put_bid_size": null,
  19744. "put_open_interest": null,
  19745. "put_volume": null,
  19746. "residual_rate": 0.0,
  19747. "residual_rate_data": null,
  19748. "residual_vol_data": null,
  19749. "source": "OPRA_AAPL_1819J75_AAPL",
  19750. "strike": 75.0,
  19751. "timestamp": null
  19752. },
  19753. "80.0": {
  19754. "_init_delta": null,
  19755. "_init_iv": null,
  19756. "alert": null,
  19757. "bid_ask_width": 0.2857881137490983,
  19758. "caiv": 0.9329728943269227,
  19759. "call_ask_price": 112,
  19760. "call_ask_size": 44,
  19761. "call_bid_price": 111.25,
  19762. "call_bid_size": 67,
  19763. "call_open_interest": null,
  19764. "call_volume": null,
  19765. "cbiv": 0.6471847805778244,
  19766. "cmiv": 0.7900788374523735,
  19767. "final_call_value": 111.19383192691498,
  19768. "final_delta": 0.9999999560889533,
  19769. "final_driftless_theta": 1.1575526372040065e-05,
  19770. "final_gamma": 7.340904015480945e-09,
  19771. "final_iv": 0.3278422740507422,
  19772. "final_phi": -0.512158088099568,
  19773. "final_put_value": 2.652693375808457e-07,
  19774. "final_rho": 0.214115844004048,
  19775. "final_theta": -0.004707177457913975,
  19776. "final_vega": 2.1211273939730773e-07,
  19777. "init_call_delta": 0.9905504561644027,
  19778. "init_call_value": 111.48067092256456,
  19779. "init_put_delta": 0.9988748131578538,
  19780. "init_put_value": 0.02000006310992915,
  19781. "is_call": true,
  19782. "orig_call_value": 111.19383334139137,
  19783. "orig_iv": 0.34895514588780246,
  19784. "orig_put_value": 1.6835863306308928e-06,
  19785. "paiv": 0.585142323304879,
  19786. "pbiv": null,
  19787. "pmiv": 0.585142323304879,
  19788. "put_ask_price": 0.02,
  19789. "put_ask_size": 89,
  19790. "put_bid_price": null,
  19791. "put_bid_size": null,
  19792. "put_open_interest": 51,
  19793. "put_volume": 31,
  19794. "residual_rate": 0.0,
  19795. "residual_rate_data": null,
  19796. "residual_vol_data": null,
  19797. "source": "OPRA_AAPL_1819J80_AAPL",
  19798. "strike": 80.0,
  19799. "timestamp": null
  19800. },
  19801. "85.0": {
  19802. "_init_delta": null,
  19803. "_init_iv": null,
  19804. "alert": null,
  19805. "bid_ask_width": 0.2510147589721401,
  19806. "caiv": 0.8777458689164512,
  19807. "call_ask_price": 107.05,
  19808. "call_ask_size": 54,
  19809. "call_bid_price": 106.3,
  19810. "call_bid_size": 56,
  19811. "call_open_interest": null,
  19812. "call_volume": null,
  19813. "cbiv": 0.6267311099443111,
  19814. "cmiv": 0.7522384894303812,
  19815. "final_call_value": 106.2227504774831,
  19816. "final_delta": 0.9999996570607043,
  19817. "final_driftless_theta": 1.1310251172648883e-05,
  19818. "final_gamma": 5.3592615985638926e-08,
  19819. "final_iv": 0.3278422740507422,
  19820. "final_phi": -0.5121579349065541,
  19821. "final_put_value": 2.212659766349362e-06,
  19822. "final_rho": 0.227464217074444,
  19823. "final_theta": -0.005001618418963608,
  19824. "final_vega": 1.9101546611289694e-06,
  19825. "init_call_delta": 0.9889938254981046,
  19826. "init_call_value": 106.54431172997688,
  19827. "init_put_delta": 0.9983115164605201,
  19828. "init_put_value": 0.03000000172992154,
  19829. "is_call": true,
  19830. "orig_call_value": 106.22275906614712,
  19831. "orig_iv": 0.3489521229031393,
  19832. "orig_put_value": 1.0820925208531338e-05,
  19833. "paiv": 0.5670989551911911,
  19834. "pbiv": null,
  19835. "pmiv": 0.5670989551911911,
  19836. "put_ask_price": 0.03,
  19837. "put_ask_size": 77,
  19838. "put_bid_price": null,
  19839. "put_bid_size": null,
  19840. "put_open_interest": 337,
  19841. "put_volume": 200,
  19842. "residual_rate": 0.0,
  19843. "residual_rate_data": null,
  19844. "residual_vol_data": null,
  19845. "source": "OPRA_AAPL_1819J85_AAPL",
  19846. "strike": 85.0,
  19847. "timestamp": null
  19848. },
  19849. "90.0": {
  19850. "_init_delta": null,
  19851. "_init_iv": null,
  19852. "alert": null,
  19853. "bid_ask_width": 0.2605539227571255,
  19854. "caiv": 0.8169319698667145,
  19855. "call_ask_price": 102.05,
  19856. "call_ask_size": 51,
  19857. "call_bid_price": 101.3,
  19858. "call_bid_size": 58,
  19859. "call_open_interest": null,
  19860. "call_volume": null,
  19861. "cbiv": 0.5563780471095889,
  19862. "cmiv": 0.6866550084881518,
  19863. "final_call_value": 101.2516782793397,
  19864. "final_delta": 0.999998041936064,
  19865. "final_driftless_theta": 1.003946390079727e-05,
  19866. "final_gamma": 2.8714817579128555e-07,
  19867. "final_iv": 0.3278422740507422,
  19868. "final_phi": -0.5121571076927012,
  19869. "final_put_value": 1.3428266777909155e-05,
  19870. "final_rho": 0.2408118904929009,
  19871. "final_theta": -0.0052970494729340225,
  19872. "final_vega": 8.968248755399772e-06,
  19873. "init_call_delta": 0.9896129016383972,
  19874. "init_call_value": 101.52354372701474,
  19875. "init_put_delta": 0.9981915352534224,
  19876. "init_put_value": 0.03000002073143334,
  19877. "is_call": true,
  19878. "orig_call_value": 101.2517216589496,
  19879. "orig_iv": 0.34893579502431155,
  19880. "orig_put_value": 5.689680217755425e-05,
  19881. "paiv": 0.5295025933324944,
  19882. "pbiv": null,
  19883. "pmiv": 0.5295025933324944,
  19884. "put_ask_price": 0.03,
  19885. "put_ask_size": 54,
  19886. "put_bid_price": null,
  19887. "put_bid_size": null,
  19888. "put_open_interest": 311,
  19889. "put_volume": 10,
  19890. "residual_rate": 0.0,
  19891. "residual_rate_data": null,
  19892. "residual_vol_data": null,
  19893. "source": "OPRA_AAPL_1819J90_AAPL",
  19894. "strike": 90.0,
  19895. "timestamp": null
  19896. },
  19897. "95.0": {
  19898. "_init_delta": null,
  19899. "_init_iv": null,
  19900. "alert": null,
  19901. "bid_ask_width": 0.2851679434153277,
  19902. "caiv": 0.7595884636823979,
  19903. "call_ask_price": 97.05,
  19904. "call_ask_size": 40,
  19905. "call_bid_price": 96.3,
  19906. "call_bid_size": 68,
  19907. "call_open_interest": null,
  19908. "call_volume": null,
  19909. "cbiv": 0.47442052026707016,
  19910. "cmiv": 0.617004491974734,
  19911. "final_call_value": 96.28064940809215,
  19912. "final_delta": 0.9999906874298636,
  19913. "final_driftless_theta": 4.704083546148966e-06,
  19914. "final_gamma": 1.2778444887652406e-06,
  19915. "final_iv": 0.3278422740507422,
  19916. "final_phi": -0.5121533408214418,
  19917. "final_put_value": 6.804562098004598e-05,
  19918. "final_rho": 0.25415650508776017,
  19919. "final_theta": -0.00559647770866115,
  19920. "final_vega": 3.575243263030343e-05,
  19921. "init_call_delta": 0.9909928871108409,
  19922. "init_call_value": 96.48650362236863,
  19923. "init_put_delta": 0.998061887754922,
  19924. "init_put_value": 0.030000000292590513,
  19925. "is_call": true,
  19926. "orig_call_value": 96.28081352975057,
  19927. "orig_iv": 0.3488614456626062,
  19928. "orig_put_value": 0.0002325619004568232,
  19929. "paiv": 0.49400580528905025,
  19930. "pbiv": null,
  19931. "pmiv": 0.49400580528905025,
  19932. "put_ask_price": 0.03,
  19933. "put_ask_size": 40,
  19934. "put_bid_price": null,
  19935. "put_bid_size": null,
  19936. "put_open_interest": 112,
  19937. "put_volume": 100,
  19938. "residual_rate": 0.0,
  19939. "residual_rate_data": null,
  19940. "residual_vol_data": null,
  19941. "source": "OPRA_AAPL_1819J95_AAPL",
  19942. "strike": 95.0,
  19943. "timestamp": null
  19944. },
  19945. "100.0": {
  19946. "_init_delta": null,
  19947. "_init_iv": null,
  19948. "alert": null,
  19949. "bid_ask_width": null,
  19950. "caiv": 0.7053405127982555,
  19951. "call_ask_price": 92.05,
  19952. "call_ask_size": 35,
  19953. "call_bid_price": 91.3,
  19954. "call_bid_size": 68,
  19955. "call_open_interest": 2,
  19956. "call_volume": 5,
  19957. "cbiv": null,
  19958. "cmiv": 0.7053405127982555,
  19959. "final_call_value": 91.30977986932218,
  19960. "final_delta": 0.9999637373581464,
  19961. "final_driftless_theta": -1.3442929937694772e-05,
  19962. "final_gamma": 4.655004646488411e-06,
  19963. "final_iv": 0.3278422740507422,
  19964. "final_phi": -0.5121395382445826,
  19965. "final_put_value": 0.00028258337386695816,
  19966. "final_rho": 0.2674906338985004,
  19967. "final_theta": -0.005908486488476238,
  19968. "final_vega": 0.00019015635125397716,
  19969. "init_call_delta": 0.9754916932461509,
  19970. "init_call_value": 92.05000004874857,
  19971. "init_put_delta": 0.9979861208438638,
  19972. "init_put_value": 0.028868354010494427,
  19973. "is_call": true,
  19974. "orig_call_value": 91.3103245738635,
  19975. "orig_iv": 0.348588997645635,
  19976. "orig_put_value": 0.0008284860184565999,
  19977. "paiv": 0.4738425684598962,
  19978. "pbiv": 0.44311657292733336,
  19979. "pmiv": 0.4584795706936148,
  19980. "put_ask_price": 0.04,
  19981. "put_ask_size": 13,
  19982. "put_bid_price": 0.02,
  19983. "put_bid_size": 10,
  19984. "put_open_interest": 89,
  19985. "put_volume": 10,
  19986. "residual_rate": 0.0,
  19987. "residual_rate_data": null,
  19988. "residual_vol_data": null,
  19989. "source": "OPRA_AAPL_1819J100_AAPL",
  19990. "strike": 100.0,
  19991. "timestamp": null
  19992. },
  19993. "105.0": {
  19994. "_init_delta": null,
  19995. "_init_iv": null,
  19996. "alert": 14.480494852862527,
  19997. "bid_ask_width": 0.06381150183764073,
  19998. "caiv": 0.6621137335447966,
  19999. "call_ask_price": 87.1,
  20000. "call_ask_size": 41,
  20001. "call_bid_price": 86.35,
  20002. "call_bid_size": 55,
  20003. "call_open_interest": null,
  20004. "call_volume": 10,
  20005. "cbiv": 0.3919036911884082,
  20006. "cmiv": 0.5270087123666024,
  20007. "final_call_value": 86.33943035106216,
  20008. "final_delta": 0.9998775182494756,
  20009. "final_driftless_theta": -6.724754576126324e-05,
  20010. "final_gamma": 1.4674412517356937e-05,
  20011. "final_iv": 0.3278422740507422,
  20012. "final_phi": -0.5120953797188577,
  20013. "final_put_value": 0.001017781356399019,
  20014. "final_rho": 0.2807929971416798,
  20015. "final_theta": -0.006255452810962779,
  20016. "final_vega": 0.00043101487014640146,
  20017. "init_call_delta": 0.9906481698077144,
  20018. "init_call_value": 86.51891596063489,
  20019. "init_put_delta": 0.9981272420694344,
  20020. "init_put_value": 0.02426352721960359,
  20021. "is_call": true,
  20022. "orig_call_value": 86.34087187035331,
  20023. "orig_iv": 0.34771737750937676,
  20024. "orig_put_value": 0.00246224493393899,
  20025. "paiv": 0.45087776542001773,
  20026. "pbiv": 0.387066263582377,
  20027. "pmiv": 0.41897201450119737,
  20028. "put_ask_price": 0.05,
  20029. "put_ask_size": 25,
  20030. "put_bid_price": 0.01,
  20031. "put_bid_size": 404,
  20032. "put_open_interest": 120,
  20033. "put_volume": 20,
  20034. "residual_rate": 0.0,
  20035. "residual_rate_data": null,
  20036. "residual_vol_data": null,
  20037. "source": "OPRA_AAPL_1819J105_AAPL",
  20038. "strike": 105.0,
  20039. "timestamp": null
  20040. },
  20041. "110.0": {
  20042. "_init_delta": null,
  20043. "_init_iv": null,
  20044. "alert": null,
  20045. "bid_ask_width": null,
  20046. "caiv": 0.6129650103776454,
  20047. "call_ask_price": 82.1,
  20048. "call_ask_size": 28,
  20049. "call_bid_price": 81.35,
  20050. "call_bid_size": 68,
  20051. "call_open_interest": 1,
  20052. "call_volume": 1,
  20053. "cbiv": null,
  20054. "cmiv": 0.6129650103776454,
  20055. "final_call_value": 81.3704627828126,
  20056. "final_delta": 0.9996458117581133,
  20057. "final_driftless_theta": -0.00020117914408821004,
  20058. "final_gamma": 3.961941460283261e-05,
  20059. "final_iv": 0.3278422740507422,
  20060. "final_phi": -0.5119767091343874,
  20061. "final_put_value": 0.003139195460046189,
  20062. "final_rho": 0.29401702005515906,
  20063. "final_theta": -0.0066808196268818764,
  20064. "final_vega": 0.0012904664266309338,
  20065. "init_call_delta": 0.972111955632946,
  20066. "init_call_value": 82.1000000120589,
  20067. "init_put_delta": 0.9970166162610704,
  20068. "init_put_value": 0.039110249573519856,
  20069. "is_call": true,
  20070. "orig_call_value": 81.37384126622939,
  20071. "orig_iv": 0.3466960323173488,
  20072. "orig_put_value": 0.00652683601531384,
  20073. "paiv": 0.43490710399793786,
  20074. "pbiv": 0.381829729047494,
  20075. "pmiv": 0.40836841652271594,
  20076. "put_ask_price": 0.07,
  20077. "put_ask_size": 42,
  20078. "put_bid_price": 0.02,
  20079. "put_bid_size": 406,
  20080. "put_open_interest": 518,
  20081. "put_volume": 109,
  20082. "residual_rate": 0.0,
  20083. "residual_rate_data": null,
  20084. "residual_vol_data": null,
  20085. "source": "OPRA_AAPL_1819J110_AAPL",
  20086. "strike": 110.0,
  20087. "timestamp": null
  20088. },
  20089. "115.0": {
  20090. "_init_delta": null,
  20091. "_init_iv": null,
  20092. "alert": null,
  20093. "bid_ask_width": null,
  20094. "caiv": 0.5739865880404963,
  20095. "call_ask_price": 77.15,
  20096. "call_ask_size": 39,
  20097. "call_bid_price": 76.35,
  20098. "call_bid_size": 69,
  20099. "call_open_interest": null,
  20100. "call_volume": null,
  20101. "cbiv": null,
  20102. "cmiv": 0.5739865880404963,
  20103. "final_call_value": 76.40486780959215,
  20104. "final_delta": 0.9990868182285372,
  20105. "final_driftless_theta": -0.0004994153960964079,
  20106. "final_gamma": 9.517004055054983e-05,
  20107. "final_iv": 0.3278422740507422,
  20108. "final_phi": -0.5116904152657753,
  20109. "final_put_value": 0.008644525471838999,
  20110. "final_rho": 0.30706409845414046,
  20111. "final_theta": -0.007266591537065109,
  20112. "final_vega": 0.0034286679766224832,
  20113. "init_call_delta": 0.9694996983962461,
  20114. "init_call_value": 77.15000178078044,
  20115. "init_put_delta": 0.9958405802092525,
  20116. "init_put_value": 0.05369055273777818,
  20117. "is_call": true,
  20118. "orig_call_value": 76.41170774148709,
  20119. "orig_iv": 0.34515608100940415,
  20120. "orig_put_value": 0.015498002654903866,
  20121. "paiv": 0.4149002806626555,
  20122. "pbiv": 0.36764716814130827,
  20123. "pmiv": 0.3912737244019819,
  20124. "put_ask_price": 0.09,
  20125. "put_ask_size": 81,
  20126. "put_bid_price": 0.03,
  20127. "put_bid_size": 376,
  20128. "put_open_interest": 259,
  20129. "put_volume": 41,
  20130. "residual_rate": 0.0,
  20131. "residual_rate_data": null,
  20132. "residual_vol_data": null,
  20133. "source": "OPRA_AAPL_1819J115_AAPL",
  20134. "strike": 115.0,
  20135. "timestamp": null
  20136. },
  20137. "120.0": {
  20138. "_init_delta": null,
  20139. "_init_iv": null,
  20140. "alert": null,
  20141. "bid_ask_width": null,
  20142. "caiv": 0.5289063308069115,
  20143. "call_ask_price": 72.15,
  20144. "call_ask_size": 22,
  20145. "call_bid_price": 71.4,
  20146. "call_bid_size": 66,
  20147. "call_open_interest": 22,
  20148. "call_volume": 10,
  20149. "cbiv": null,
  20150. "cmiv": 0.5289063308069115,
  20151. "final_call_value": 71.44643223576851,
  20152. "final_delta": 0.9978892374454738,
  20153. "final_driftless_theta": -0.0010880552981669055,
  20154. "final_gamma": 0.00020481639794873638,
  20155. "final_iv": 0.3278422740507422,
  20156. "final_phi": -0.5110770626970407,
  20157. "final_put_value": 0.021322912387045322,
  20158. "final_rho": 0.3197647136685298,
  20159. "final_theta": -0.008135131631594204,
  20160. "final_vega": 0.006322881069061421,
  20161. "init_call_delta": 0.9680938227643004,
  20162. "init_call_value": 72.15000004361968,
  20163. "init_put_delta": 0.9938068444977048,
  20164. "init_put_value": 0.08030481694614511,
  20165. "is_call": true,
  20166. "orig_call_value": 71.45826420280675,
  20167. "orig_iv": 0.34306408369327435,
  20168. "orig_put_value": 0.033188494316892934,
  20169. "paiv": 0.39783161065428635,
  20170. "pbiv": 0.35847748857162315,
  20171. "pmiv": 0.37815454961295475,
  20172. "put_ask_price": 0.12,
  20173. "put_ask_size": 262,
  20174. "put_bid_price": 0.05,
  20175. "put_bid_size": 376,
  20176. "put_open_interest": 222,
  20177. "put_volume": 2,
  20178. "residual_rate": 0.0,
  20179. "residual_rate_data": null,
  20180. "residual_vol_data": null,
  20181. "source": "OPRA_AAPL_1819J120_AAPL",
  20182. "strike": 120.0,
  20183. "timestamp": null
  20184. },
  20185. "125.0": {
  20186. "_init_delta": null,
  20187. "_init_iv": null,
  20188. "alert": null,
  20189. "bid_ask_width": null,
  20190. "caiv": 0.4917308826127537,
  20191. "call_ask_price": 67.2,
  20192. "call_ask_size": 26,
  20193. "call_bid_price": 66.45,
  20194. "call_bid_size": 55,
  20195. "call_open_interest": 30,
  20196. "call_volume": 22,
  20197. "cbiv": null,
  20198. "cmiv": 0.4917308826127537,
  20199. "final_call_value": 66.5012765436186,
  20200. "final_delta": 0.9956048352236555,
  20201. "final_driftless_theta": -0.0021218965235152054,
  20202. "final_gamma": 0.00039738980447682836,
  20203. "final_iv": 0.3278422740507422,
  20204. "final_phi": -0.5099070848757492,
  20205. "final_put_value": 0.047348348344043174,
  20206. "final_rho": 0.3318717790647743,
  20207. "final_theta": -0.009435792209967096,
  20208. "final_vega": 0.014430864885617173,
  20209. "init_call_delta": 0.9649632021551466,
  20210. "init_call_value": 67.20000050907964,
  20211. "init_put_delta": 0.9916114331447854,
  20212. "init_put_value": 0.10684610153174995,
  20213. "is_call": true,
  20214. "orig_call_value": 66.5196325414163,
  20215. "orig_iv": 0.34028579190188,
  20216. "orig_put_value": 0.06576226211523635,
  20217. "paiv": 0.37412078719808456,
  20218. "pbiv": 0.3479887740243062,
  20219. "pmiv": 0.3610547806111954,
  20220. "put_ask_price": 0.14,
  20221. "put_ask_size": 250,
  20222. "put_bid_price": 0.08,
  20223. "put_bid_size": 376,
  20224. "put_open_interest": 364,
  20225. "put_volume": 10,
  20226. "residual_rate": 0.0,
  20227. "residual_rate_data": null,
  20228. "residual_vol_data": null,
  20229. "source": "OPRA_AAPL_1819J125_AAPL",
  20230. "strike": 125.0,
  20231. "timestamp": null
  20232. },
  20233. "130.0": {
  20234. "_init_delta": null,
  20235. "_init_iv": null,
  20236. "alert": null,
  20237. "bid_ask_width": 0.016693577789560654,
  20238. "caiv": 0.45610951550406237,
  20239. "call_ask_price": 62.25,
  20240. "call_ask_size": 29,
  20241. "call_bid_price": 61.5,
  20242. "call_bid_size": 21,
  20243. "call_open_interest": 39,
  20244. "call_volume": 1,
  20245. "cbiv": 0.2698149844554793,
  20246. "cmiv": 0.36296224997977083,
  20247. "final_call_value": 61.57467209739662,
  20248. "final_delta": 0.9918994647503604,
  20249. "final_driftless_theta": -0.0036261677980027112,
  20250. "final_gamma": 0.0006894907883376112,
  20251. "final_iv": 0.325001919784243,
  20252. "final_phi": -0.5080093388443174,
  20253. "final_put_value": 0.09197554793581394,
  20254. "final_rho": 0.34320081496728727,
  20255. "final_theta": -0.011189736376354446,
  20256. "final_vega": 0.02381515532177048,
  20257. "init_call_delta": 0.984956912103895,
  20258. "init_call_value": 61.68842014473988,
  20259. "init_put_delta": 0.9884759354790627,
  20260. "init_put_value": 0.14493691029400987,
  20261. "is_call": true,
  20262. "orig_call_value": 61.604249469663074,
  20263. "orig_iv": 0.3370933235703667,
  20264. "orig_put_value": 0.12165694597797591,
  20265. "paiv": 0.3532312876056398,
  20266. "pbiv": 0.33653770981607917,
  20267. "pmiv": 0.34488449871085947,
  20268. "put_ask_price": 0.17,
  20269. "put_ask_size": 382,
  20270. "put_bid_price": 0.12,
  20271. "put_bid_size": 66,
  20272. "put_open_interest": 412,
  20273. "put_volume": 2,
  20274. "residual_rate": 0.0,
  20275. "residual_rate_data": null,
  20276. "residual_vol_data": null,
  20277. "source": "OPRA_AAPL_1819J130_AAPL",
  20278. "strike": 130.0,
  20279. "timestamp": null
  20280. },
  20281. "135.0": {
  20282. "_init_delta": null,
  20283. "_init_iv": null,
  20284. "alert": null,
  20285. "bid_ask_width": 0.013203891591284045,
  20286. "caiv": 0.42111852339134254,
  20287. "call_ask_price": 57.3,
  20288. "call_ask_size": 26,
  20289. "call_bid_price": 56.55,
  20290. "call_bid_size": 70,
  20291. "call_open_interest": 50,
  20292. "call_volume": 10,
  20293. "cbiv": 0.2672301064383344,
  20294. "cmiv": 0.34417431491483846,
  20295. "final_call_value": 56.66795287822688,
  20296. "final_delta": 0.9866884886802696,
  20297. "final_driftless_theta": -0.0054996489326957256,
  20298. "final_gamma": 0.0010844357817586918,
  20299. "final_iv": 0.31897666171882594,
  20300. "final_phi": -0.5053404966304242,
  20301. "final_put_value": 0.15660029709296544,
  20302. "final_rho": 0.3537039725070521,
  20303. "final_theta": -0.013294689433247924,
  20304. "final_vega": 0.03569841071109789,
  20305. "init_call_delta": 0.9804702513362413,
  20306. "init_call_value": 56.772467178736925,
  20307. "init_put_delta": 0.9849038755451566,
  20308. "init_put_value": 0.1849041853322159,
  20309. "is_call": true,
  20310. "orig_call_value": 56.72369153051144,
  20311. "orig_iv": 0.3336329967048245,
  20312. "orig_put_value": 0.21252777641394532,
  20313. "paiv": 0.33308348104771185,
  20314. "pbiv": 0.3198795894564278,
  20315. "pmiv": 0.3264815352520698,
  20316. "put_ask_price": 0.21,
  20317. "put_ask_size": 78,
  20318. "put_bid_price": 0.16,
  20319. "put_bid_size": 88,
  20320. "put_open_interest": 350,
  20321. "put_volume": 1,
  20322. "residual_rate": 0.0,
  20323. "residual_rate_data": null,
  20324. "residual_vol_data": null,
  20325. "source": "OPRA_AAPL_1819J135_AAPL",
  20326. "strike": 135.0,
  20327. "timestamp": null
  20328. },
  20329. "140.0": {
  20330. "_init_delta": null,
  20331. "_init_iv": null,
  20332. "alert": null,
  20333. "bid_ask_width": 0.004248851211450688,
  20334. "caiv": 0.39183780763971193,
  20335. "call_ask_price": 52.4,
  20336. "call_ask_size": 40,
  20337. "call_bid_price": 51.65,
  20338. "call_bid_size": 53,
  20339. "call_open_interest": 97,
  20340. "call_volume": 4,
  20341. "cbiv": 0.27515417525079433,
  20342. "cmiv": 0.3334959914452531,
  20343. "final_call_value": 51.78894857014743,
  20344. "final_delta": 0.9794069550019644,
  20345. "final_driftless_theta": -0.007782767932603744,
  20346. "final_gamma": 0.001616361981755222,
  20347. "final_iv": 0.31071426031350824,
  20348. "final_phi": -0.5016111917655053,
  20349. "final_put_value": 0.2489504674612959,
  20350. "final_rho": 0.3630734362299205,
  20351. "final_theta": -0.015784295650900598,
  20352. "final_vega": 0.04694832824656929,
  20353. "init_call_delta": 0.9721703831881305,
  20354. "init_call_value": 51.91724566188468,
  20355. "init_put_delta": 0.9793437920997353,
  20356. "init_put_value": 0.2499898742182489,
  20357. "is_call": true,
  20358. "orig_call_value": 51.89329079471121,
  20359. "orig_iv": 0.3297777792759101,
  20360. "orig_put_value": 0.3536405767340746,
  20361. "paiv": 0.3130595764253473,
  20362. "pbiv": 0.30881072521389663,
  20363. "pmiv": 0.310935150819622,
  20364. "put_ask_price": 0.26,
  20365. "put_ask_size": 43,
  20366. "put_bid_price": 0.24,
  20367. "put_bid_size": 11,
  20368. "put_open_interest": 5827,
  20369. "put_volume": 21,
  20370. "residual_rate": 0.0,
  20371. "residual_rate_data": null,
  20372. "residual_vol_data": null,
  20373. "source": "OPRA_AAPL_1819J140_AAPL",
  20374. "strike": 140.0,
  20375. "timestamp": null
  20376. },
  20377. "145.0": {
  20378. "_init_delta": null,
  20379. "_init_iv": null,
  20380. "alert": -1.338971734968442,
  20381. "bid_ask_width": 0.0029502171235818997,
  20382. "caiv": 0.36236032154221964,
  20383. "call_ask_price": 47.5,
  20384. "call_ask_size": 47,
  20385. "call_bid_price": 46.75,
  20386. "call_bid_size": 76,
  20387. "call_open_interest": 249,
  20388. "call_volume": 1,
  20389. "cbiv": 0.2667745071207185,
  20390. "cmiv": 0.31456741433146906,
  20391. "final_call_value": 46.946428204220524,
  20392. "final_delta": 0.9694405612800484,
  20393. "final_driftless_theta": -0.010516696708006167,
  20394. "final_gamma": 0.0023190909297052835,
  20395. "final_iv": 0.30148249683126155,
  20396. "final_phi": -0.496506813334463,
  20397. "final_put_value": 0.378110417473277,
  20398. "final_rho": 0.37096551284338397,
  20399. "final_theta": -0.01869215251763703,
  20400. "final_vega": 0.06957987491784413,
  20401. "init_call_delta": 0.9642814018822953,
  20402. "init_call_value": 47.04053634014835,
  20403. "init_put_delta": 0.9722801546885627,
  20404. "init_put_value": 0.32975320522042423,
  20405. "is_call": true,
  20406. "orig_call_value": 47.131418570127835,
  20407. "orig_iv": 0.32549304139422697,
  20408. "orig_put_value": 0.5636576956422511,
  20409. "paiv": 0.2960062165783633,
  20410. "pbiv": 0.2930559994547814,
  20411. "pmiv": 0.29453110801657234,
  20412. "put_ask_price": 0.34,
  20413. "put_ask_size": 82,
  20414. "put_bid_price": 0.32,
  20415. "put_bid_size": 84,
  20416. "put_open_interest": 634,
  20417. "put_volume": 15,
  20418. "residual_rate": 0.0,
  20419. "residual_rate_data": null,
  20420. "residual_vol_data": null,
  20421. "source": "OPRA_AAPL_1819J145_AAPL",
  20422. "strike": 145.0,
  20423. "timestamp": null
  20424. },
  20425. "150.0": {
  20426. "_init_delta": null,
  20427. "_init_iv": null,
  20428. "alert": -2.7030614649986657,
  20429. "bid_ask_width": 0.0023802324655934903,
  20430. "caiv": 0.3114877550759564,
  20431. "call_ask_price": 42.35,
  20432. "call_ask_size": 2,
  20433. "call_bid_price": 42.1,
  20434. "call_bid_size": 2,
  20435. "call_open_interest": 195,
  20436. "call_volume": 1,
  20437. "cbiv": 0.2859751063334326,
  20438. "cmiv": 0.2987314307046945,
  20439. "final_call_value": 42.14160391691351,
  20440. "final_delta": 0.9565533844266078,
  20441. "final_driftless_theta": -0.013546530313734192,
  20442. "final_gamma": 0.0032122509982569123,
  20443. "final_iv": 0.29069570605791384,
  20444. "final_phi": -0.48990652935287926,
  20445. "final_put_value": 0.5453336154580464,
  20446. "final_rho": 0.37725747241031493,
  20447. "final_theta": -0.021860650326948707,
  20448. "final_vega": 0.09889357186592314,
  20449. "init_call_delta": 0.9523689726574612,
  20450. "init_call_value": 42.22119815630087,
  20451. "init_put_delta": 0.9624823296686583,
  20452. "init_put_value": 0.4399971925873785,
  20453. "is_call": true,
  20454. "orig_call_value": 42.45934424200674,
  20455. "orig_iv": 0.32091076252304596,
  20456. "orig_put_value": 0.863987640807703,
  20457. "paiv": 0.2796404150935446,
  20458. "pbiv": 0.2772601826279511,
  20459. "pmiv": 0.27845029886074785,
  20460. "put_ask_price": 0.45,
  20461. "put_ask_size": 23,
  20462. "put_bid_price": 0.43,
  20463. "put_bid_size": 46,
  20464. "put_open_interest": 4740,
  20465. "put_volume": 2,
  20466. "residual_rate": 0.0,
  20467. "residual_rate_data": null,
  20468. "residual_vol_data": null,
  20469. "source": "OPRA_AAPL_1819J150_AAPL",
  20470. "strike": 150.0,
  20471. "timestamp": null
  20472. },
  20473. "155.0": {
  20474. "_init_delta": null,
  20475. "_init_iv": null,
  20476. "alert": -2.2367434053260835,
  20477. "bid_ask_width": 0.0029597839847866902,
  20478. "caiv": 0.3095591409161545,
  20479. "call_ask_price": 37.8,
  20480. "call_ask_size": 44,
  20481. "call_bid_price": 37.15,
  20482. "call_bid_size": 82,
  20483. "call_open_interest": 457,
  20484. "call_volume": 2,
  20485. "cbiv": 0.25627356168196525,
  20486. "cmiv": 0.2829163512990599,
  20487. "final_call_value": 37.371251005815374,
  20488. "final_delta": 0.9405776620634427,
  20489. "final_driftless_theta": -0.016551308393843816,
  20490. "final_gamma": 0.004326359333901335,
  20491. "final_iv": 0.2768559837238989,
  20492. "final_phi": -0.48172441751148654,
  20493. "final_put_value": 0.7470291058795755,
  20494. "final_rho": 0.3818785529228574,
  20495. "final_theta": -0.024967269247284866,
  20496. "final_vega": 0.11725998147039504,
  20497. "init_call_delta": 0.9369907120736303,
  20498. "init_call_value": 37.44240093635135,
  20499. "init_put_delta": 0.9471053542415306,
  20500. "init_put_value": 0.6249306424028195,
  20501. "is_call": true,
  20502. "orig_call_value": 37.90238372033429,
  20503. "orig_iv": 0.3161476714520736,
  20504. "orig_put_value": 1.2801825978082937,
  20505. "paiv": 0.26770789387144484,
  20506. "pbiv": 0.26474810988665815,
  20507. "pmiv": 0.2662280018790515,
  20508. "put_ask_price": 0.64,
  20509. "put_ask_size": 153,
  20510. "put_bid_price": 0.61,
  20511. "put_bid_size": 10,
  20512. "put_open_interest": 2428,
  20513. "put_volume": 35,
  20514. "residual_rate": 0.0,
  20515. "residual_rate_data": null,
  20516. "residual_vol_data": null,
  20517. "source": "OPRA_AAPL_1819J155_AAPL",
  20518. "strike": 155.0,
  20519. "timestamp": null
  20520. },
  20521. "160.0": {
  20522. "_init_delta": null,
  20523. "_init_iv": null,
  20524. "alert": -1.9864508262889282,
  20525. "bid_ask_width": 0.002185699379837147,
  20526. "caiv": 0.27480264700005785,
  20527. "call_ask_price": 32.85,
  20528. "call_ask_size": 11,
  20529. "call_bid_price": 32.65,
  20530. "call_bid_size": 11,
  20531. "call_open_interest": 304,
  20532. "call_volume": 2,
  20533. "cbiv": 0.2620554623897298,
  20534. "cmiv": 0.26842905469489386,
  20535. "final_call_value": 32.654441334076736,
  20536. "final_delta": 0.9200137534711402,
  20537. "final_driftless_theta": -0.0197473880746965,
  20538. "final_gamma": 0.0057482359148472535,
  20539. "final_iv": 0.2623392263728267,
  20540. "final_phi": -0.4711924277955859,
  20541. "final_put_value": 1.0032576804621067,
  20542. "final_rho": 0.3839966295946293,
  20543. "final_theta": -0.028210027774639358,
  20544. "final_vega": 0.1565264063673532,
  20545. "init_call_delta": 0.9154722408782304,
  20546. "init_call_value": 32.749878930074296,
  20547. "init_put_delta": 0.9264599132517021,
  20548. "init_put_value": 0.87499413653905,
  20549. "is_call": true,
  20550. "orig_call_value": 33.482614864534284,
  20551. "orig_iv": 0.31096164514880903,
  20552. "orig_put_value": 1.8346296147523253,
  20553. "paiv": 0.25421481183198064,
  20554. "pbiv": 0.2520291124521435,
  20555. "pmiv": 0.25312196214206206,
  20556. "put_ask_price": 0.89,
  20557. "put_ask_size": 147,
  20558. "put_bid_price": 0.86,
  20559. "put_bid_size": 11,
  20560. "put_open_interest": 3172,
  20561. "put_volume": 8,
  20562. "residual_rate": 0.0,
  20563. "residual_rate_data": null,
  20564. "residual_vol_data": null,
  20565. "source": "OPRA_AAPL_1819J160_AAPL",
  20566. "strike": 160.0,
  20567. "timestamp": null
  20568. },
  20569. "165.0": {
  20570. "_init_delta": null,
  20571. "_init_iv": null,
  20572. "alert": null,
  20573. "bid_ask_width": 0.002223896898244815,
  20574. "caiv": 0.25932822475190836,
  20575. "call_ask_price": 28.25,
  20576. "call_ask_size": 125,
  20577. "call_bid_price": 28.05,
  20578. "call_bid_size": 108,
  20579. "call_open_interest": 812,
  20580. "call_volume": 1,
  20581. "cbiv": 0.24871052024889778,
  20582. "cmiv": 0.2540193725004031,
  20583. "final_call_value": 28.020231517460402,
  20584. "final_delta": 0.8927888027392668,
  20585. "final_driftless_theta": -0.02307691577449146,
  20586. "final_gamma": 0.007573734627626041,
  20587. "final_iv": 0.24705543571553462,
  20588. "final_phi": -0.45724892476783907,
  20589. "final_put_value": 1.3422608015700486,
  20590. "final_rho": 0.382487605378131,
  20591. "final_theta": -0.031506299119407985,
  20592. "final_vega": 0.17980077158926627,
  20593. "init_call_delta": 0.8872517043500533,
  20594. "init_call_value": 28.145615707757216,
  20595. "init_put_delta": 0.8970657604663638,
  20596. "init_put_value": 1.2499934471374619,
  20597. "is_call": true,
  20598. "orig_call_value": 29.234526884534404,
  20599. "orig_iv": 0.3051342627605432,
  20600. "orig_put_value": 2.5612145527581966,
  20601. "paiv": 0.24304603973544817,
  20602. "pbiv": 0.24082214283720335,
  20603. "pmiv": 0.24193409128632576,
  20604. "put_ask_price": 1.27,
  20605. "put_ask_size": 121,
  20606. "put_bid_price": 1.23,
  20607. "put_bid_size": 11,
  20608. "put_open_interest": 2685,
  20609. "put_volume": 16,
  20610. "residual_rate": 0.0,
  20611. "residual_rate_data": null,
  20612. "residual_vol_data": null,
  20613. "source": "OPRA_AAPL_1819J165_AAPL",
  20614. "strike": 165.0,
  20615. "timestamp": null
  20616. },
  20617. "170.0": {
  20618. "_init_delta": null,
  20619. "_init_iv": null,
  20620. "alert": null,
  20621. "bid_ask_width": 0.0013227955865597052,
  20622. "caiv": 0.24518129146307893,
  20623. "call_ask_price": 23.8,
  20624. "call_ask_size": 92,
  20625. "call_bid_price": 23.65,
  20626. "call_bid_size": 74,
  20627. "call_open_interest": 2932,
  20628. "call_volume": 4,
  20629. "cbiv": 0.23857284573548593,
  20630. "cmiv": 0.24187706859928243,
  20631. "final_call_value": 23.51256376046471,
  20632. "final_delta": 0.85614778787913,
  20633. "final_driftless_theta": -0.026677691417866415,
  20634. "final_gamma": 0.00988507929688427,
  20635. "final_iv": 0.2325041657261659,
  20636. "final_phi": -0.43848290260939393,
  20637. "final_put_value": 1.8098102416732684,
  20638. "final_rho": 0.3758029654411703,
  20639. "final_theta": -0.03495975654446924,
  20640. "final_vega": 0.22620817906510948,
  20641. "init_call_delta": 0.8478135540347809,
  20642. "init_call_value": 23.72495747197248,
  20643. "init_put_delta": 0.8567541164251469,
  20644. "init_put_value": 1.794995957320406,
  20645. "is_call": true,
  20646. "orig_call_value": 25.17356450530543,
  20647. "orig_iv": 0.29850181342400744,
  20648. "orig_put_value": 3.4772518830173755,
  20649. "paiv": 0.2325125283598758,
  20650. "pbiv": 0.2311897327733161,
  20651. "pmiv": 0.23185113056659595,
  20652. "put_ask_price": 1.81,
  20653. "put_ask_size": 80,
  20654. "put_bid_price": 1.78,
  20655. "put_bid_size": 39,
  20656. "put_open_interest": 2306,
  20657. "put_volume": 19,
  20658. "residual_rate": 0.0,
  20659. "residual_rate_data": null,
  20660. "residual_vol_data": null,
  20661. "source": "OPRA_AAPL_1819J170_AAPL",
  20662. "strike": 170.0,
  20663. "timestamp": null
  20664. },
  20665. "175.0": {
  20666. "_init_delta": null,
  20667. "_init_iv": null,
  20668. "alert": null,
  20669. "bid_ask_width": 0.0010987970065013397,
  20670. "caiv": 0.22751250576858564,
  20671. "call_ask_price": 19.6,
  20672. "call_ask_size": 92,
  20673. "call_bid_price": 19.45,
  20674. "call_bid_size": 107,
  20675. "call_open_interest": 1404,
  20676. "call_volume": 2,
  20677. "cbiv": 0.22199313168862925,
  20678. "cmiv": 0.22475281872860745,
  20679. "final_call_value": 19.40790084242109,
  20680. "final_delta": 0.8084302266680362,
  20681. "final_driftless_theta": -0.030438604368469267,
  20682. "final_gamma": 0.012546973405455995,
  20683. "final_iv": 0.22044181932642573,
  20684. "final_phi": -0.41404448950288497,
  20685. "final_put_value": 2.464315450154355,
  20686. "final_rho": 0.36236026099447183,
  20687. "final_theta": -0.04019026915941993,
  20688. "final_vega": 0.27128880063614685,
  20689. "init_call_delta": 0.8044507169498523,
  20690. "init_call_value": 19.524958570084962,
  20691. "init_put_delta": 0.8046803077751477,
  20692. "init_put_value": 2.574998360145804,
  20693. "is_call": true,
  20694. "orig_call_value": 21.482490110400214,
  20695. "orig_iv": 0.29125150827513097,
  20696. "orig_put_value": 4.54935950420304,
  20697. "paiv": 0.2250487763172764,
  20698. "pbiv": 0.22394997931077507,
  20699. "pmiv": 0.22449937781402574,
  20700. "put_ask_price": 2.59,
  20701. "put_ask_size": 90,
  20702. "put_bid_price": 2.56,
  20703. "put_bid_size": 131,
  20704. "put_open_interest": 2925,
  20705. "put_volume": 2654,
  20706. "residual_rate": -0.004776278091894757,
  20707. "residual_rate_data": -0.004928026488436569,
  20708. "residual_vol_data": 0.22455324554835895,
  20709. "source": "OPRA_AAPL_1819J175_AAPL",
  20710. "strike": 175.0,
  20711. "timestamp": null
  20712. },
  20713. "180.0": {
  20714. "_init_delta": null,
  20715. "_init_iv": null,
  20716. "alert": 1.1127359485195762,
  20717. "bid_ask_width": 0.0015636321896581873,
  20718. "caiv": 0.2189055104266422,
  20719. "call_ask_price": 15.7,
  20720. "call_ask_size": 90,
  20721. "call_bid_price": 15.6,
  20722. "call_bid_size": 277,
  20723. "call_open_interest": 2631,
  20724. "call_volume": 35,
  20725. "cbiv": 0.21575701517675117,
  20726. "cmiv": 0.21733126280169668,
  20727. "final_call_value": 15.455627149773964,
  20728. "final_delta": 0.7415327135555184,
  20729. "final_driftless_theta": -0.03459536321459301,
  20730. "final_gamma": 0.015533980258731015,
  20731. "final_iv": 0.2112060200045406,
  20732. "final_phi": -0.3797822999018763,
  20733. "final_put_value": 3.4900266197792957,
  20734. "final_rho": 0.3386784653253497,
  20735. "final_theta": -0.043715793815889276,
  20736. "final_vega": 0.31700134596475477,
  20737. "init_call_delta": 0.7366837219464482,
  20738. "init_call_value": 15.649988165219229,
  20739. "init_put_delta": 0.7369368873027826,
  20740. "init_put_value": 3.674996153415671,
  20741. "is_call": true,
  20742. "orig_call_value": 17.843575205501352,
  20743. "orig_iv": 0.282753330325551,
  20744. "orig_put_value": 5.889545287545514,
  20745. "paiv": 0.21778386946674305,
  20746. "pbiv": 0.21622023727708486,
  20747. "pmiv": 0.21700205337191397,
  20748. "put_ask_price": 3.7,
  20749. "put_ask_size": 306,
  20750. "put_bid_price": 3.65,
  20751. "put_bid_size": 225,
  20752. "put_open_interest": 4457,
  20753. "put_volume": 229,
  20754. "residual_rate": -0.004793869955271678,
  20755. "residual_rate_data": -0.005020023902045516,
  20756. "residual_vol_data": 0.21709260591619917,
  20757. "source": "OPRA_AAPL_1819J180_AAPL",
  20758. "strike": 180.0,
  20759. "timestamp": null
  20760. },
  20761. "185.0": {
  20762. "_init_delta": null,
  20763. "_init_iv": null,
  20764. "alert": null,
  20765. "bid_ask_width": 0.0013560016556283805,
  20766. "caiv": 0.2117389710417214,
  20767. "call_ask_price": 12.2,
  20768. "call_ask_size": 165,
  20769. "call_bid_price": 12.1,
  20770. "call_bid_size": 143,
  20771. "call_open_interest": 3170,
  20772. "call_volume": 173,
  20773. "cbiv": 0.20902084535508964,
  20774. "cmiv": 0.21037990819840552,
  20775. "final_call_value": 11.958347464171581,
  20776. "final_delta": 0.6578309520230597,
  20777. "final_driftless_theta": -0.03819985516687328,
  20778. "final_gamma": 0.018175788770668052,
  20779. "final_iv": 0.20516822910001745,
  20780. "final_phi": -0.33691366722266025,
  20781. "final_put_value": 4.981024833235572,
  20782. "final_rho": 0.3051442065944828,
  20783. "final_theta": -0.046423862387552646,
  20784. "final_vega": 0.36754420742647426,
  20785. "init_call_delta": 0.6550839272940896,
  20786. "init_call_value": 12.149993931377525,
  20787. "init_put_delta": 0.6550574809980577,
  20788. "init_put_value": 5.174998551845026,
  20789. "is_call": true,
  20790. "orig_call_value": 14.49525750360885,
  20791. "orig_iv": 0.2738596982690319,
  20792. "orig_put_value": 7.523721202723117,
  20793. "paiv": 0.2111095905337749,
  20794. "pbiv": 0.20975358887814652,
  20795. "pmiv": 0.2104315897059607,
  20796. "put_ask_price": 5.2,
  20797. "put_ask_size": 266,
  20798. "put_bid_price": 5.15,
  20799. "put_bid_size": 74,
  20800. "put_open_interest": 2622,
  20801. "put_volume": 132,
  20802. "residual_rate": -0.004815185609463875,
  20803. "residual_rate_data": -0.00477425753158068,
  20804. "residual_vol_data": 0.21041365172121476,
  20805. "source": "OPRA_AAPL_1819J185_AAPL",
  20806. "strike": 185.0,
  20807. "timestamp": null
  20808. },
  20809. "190.0": {
  20810. "_init_delta": null,
  20811. "_init_iv": null,
  20812. "alert": null,
  20813. "bid_ask_width": 0.0012824108777433063,
  20814. "caiv": 0.2054318848552271,
  20815. "call_ask_price": 9.15,
  20816. "call_ask_size": 281,
  20817. "call_bid_price": 9.05,
  20818. "call_bid_size": 224,
  20819. "call_open_interest": 11800,
  20820. "call_volume": 1388,
  20821. "cbiv": 0.20286898242686557,
  20822. "cmiv": 0.20415043364104635,
  20823. "final_call_value": 8.985390891347727,
  20824. "final_delta": 0.5622475975224486,
  20825. "final_driftless_theta": -0.04017126881409713,
  20826. "final_gamma": 0.01987198150971124,
  20827. "final_iv": 0.20121300032649528,
  20828. "final_phi": -0.28795981041440655,
  20829. "final_put_value": 7.006920849660847,
  20830. "final_rho": 0.26413203037319405,
  20831. "final_theta": -0.04729647289619365,
  20832. "final_vega": 0.39014494130290645,
  20833. "init_call_delta": 0.5619560140062814,
  20834. "init_call_value": 9.09999897590797,
  20835. "init_put_delta": 0.5619472254506115,
  20836. "init_put_value": 7.124999721198495,
  20837. "is_call": true,
  20838. "orig_call_value": 11.484176892831385,
  20839. "orig_iv": 0.2652173524123619,
  20840. "orig_put_value": 9.50418192474762,
  20841. "paiv": 0.2048829188046649,
  20842. "pbiv": 0.20360050792692158,
  20843. "pmiv": 0.20424171336579322,
  20844. "put_ask_price": 7.15,
  20845. "put_ask_size": 182,
  20846. "put_bid_price": 7.1,
  20847. "put_bid_size": 61,
  20848. "put_open_interest": 2700,
  20849. "put_volume": 23,
  20850. "residual_rate": -0.004839397296609639,
  20851. "residual_rate_data": -0.0047625365119666856,
  20852. "residual_vol_data": 0.20420239695480108,
  20853. "source": "OPRA_AAPL_1819J190_AAPL",
  20854. "strike": 190.0,
  20855. "timestamp": null
  20856. },
  20857. "195.0": {
  20858. "_init_delta": null,
  20859. "_init_iv": null,
  20860. "alert": null,
  20861. "bid_ask_width": 0.0038426073931286386,
  20862. "caiv": 0.20016308560413398,
  20863. "call_ask_price": 6.6,
  20864. "call_ask_size": 571,
  20865. "call_bid_price": 6.45,
  20866. "call_bid_size": 438,
  20867. "call_open_interest": 4061,
  20868. "call_volume": 1517,
  20869. "cbiv": 0.19632047821100534,
  20870. "cmiv": 0.19824178190756966,
  20871. "final_call_value": 6.507444106788134,
  20872. "final_delta": 0.46186704767859793,
  20873. "final_driftless_theta": -0.039811376850969256,
  20874. "final_gamma": 0.020380411744021325,
  20875. "final_iv": 0.1977918020410973,
  20876. "final_phi": -0.2365490145272986,
  20877. "final_put_value": 9.547645731350324,
  20878. "final_rho": 0.21931135681550226,
  20879. "final_theta": -0.04573331837071306,
  20880. "final_vega": 0.3903840852265269,
  20881. "init_call_delta": 0.46204465902587827,
  20882. "init_call_value": 6.525010050430932,
  20883. "init_put_delta": 0.46214556102412846,
  20884. "init_put_value": 9.574992686918762,
  20885. "is_call": true,
  20886. "orig_call_value": 8.854786772019887,
  20887. "orig_iv": 0.257242398295782,
  20888. "orig_put_value": 11.877249616670554,
  20889. "paiv": 0.2004352364227743,
  20890. "pbiv": 0.1965609805957684,
  20891. "pmiv": 0.19849810850927135,
  20892. "put_ask_price": 9.65,
  20893. "put_ask_size": 502,
  20894. "put_bid_price": 9.5,
  20895. "put_bid_size": 456,
  20896. "put_open_interest": 1232,
  20897. "put_volume": 12,
  20898. "residual_rate": -0.004865390425421162,
  20899. "residual_rate_data": -0.004644112985998684,
  20900. "residual_vol_data": 0.1983660031306792,
  20901. "source": "OPRA_AAPL_1819J195_AAPL",
  20902. "strike": 195.0,
  20903. "timestamp": null
  20904. },
  20905. "200.0": {
  20906. "_init_delta": null,
  20907. "_init_iv": null,
  20908. "alert": null,
  20909. "bid_ask_width": 0.0013306541039548037,
  20910. "caiv": 0.19373885071462493,
  20911. "call_ask_price": 4.5,
  20912. "call_ask_size": 129,
  20913. "call_bid_price": 4.45,
  20914. "call_bid_size": 205,
  20915. "call_open_interest": 9877,
  20916. "call_volume": 191,
  20917. "cbiv": 0.19240819661067013,
  20918. "cmiv": 0.19307352366264752,
  20919. "final_call_value": 4.507079973587349,
  20920. "final_delta": 0.36259814774410415,
  20921. "final_driftless_theta": -0.036845852387473045,
  20922. "final_gamma": 0.019621311518199007,
  20923. "final_iv": 0.19392731869184113,
  20924. "final_phi": -0.18570758618885463,
  20925. "final_put_value": 12.587945531058228,
  20926. "final_rho": 0.1738001162543199,
  20927. "final_theta": -0.041543501151193755,
  20928. "final_vega": 0.37564796800322,
  20929. "init_call_delta": 0.3618398959099535,
  20930. "init_call_value": 4.475002781270065,
  20931. "init_put_delta": 0.36228319661465525,
  20932. "init_put_value": 12.574980705746054,
  20933. "is_call": true,
  20934. "orig_call_value": 6.632014770378505,
  20935. "orig_iv": 0.2500484595433364,
  20936. "orig_put_value": 14.671287201555472,
  20937. "paiv": 0.19562870205547467,
  20938. "pbiv": 0.19151497956250746,
  20939. "pmiv": 0.19357184080899106,
  20940. "put_ask_price": 12.65,
  20941. "put_ask_size": 297,
  20942. "put_bid_price": 12.5,
  20943. "put_bid_size": 415,
  20944. "put_open_interest": 1169,
  20945. "put_volume": 52,
  20946. "residual_rate": -0.0048914537955931925,
  20947. "residual_rate_data": -0.0044588383526567256,
  20948. "residual_vol_data": 0.1932732367555398,
  20949. "source": "OPRA_AAPL_1819J200_AAPL",
  20950. "strike": 200.0,
  20951. "timestamp": null
  20952. },
  20953. "205.0": {
  20954. "_init_delta": null,
  20955. "_init_iv": null,
  20956. "alert": null,
  20957. "bid_ask_width": 0.0009246478762677812,
  20958. "caiv": 0.18935595236512387,
  20959. "call_ask_price": 2.95,
  20960. "call_ask_size": 21,
  20961. "call_bid_price": 2.92,
  20962. "call_bid_size": 121,
  20963. "call_open_interest": 8576,
  20964. "call_volume": 285,
  20965. "cbiv": 0.1884313044888561,
  20966. "cmiv": 0.18889362842698998,
  20967. "final_call_value": 2.9699543462752445,
  20968. "final_delta": 0.2703804999788249,
  20969. "final_driftless_theta": -0.031826642209201325,
  20970. "final_gamma": 0.01766135671312457,
  20971. "final_iv": 0.1899712385820758,
  20972. "final_phi": -0.13847752789786227,
  20973. "final_put_value": 16.12545254983136,
  20974. "final_rho": 0.13064124570139923,
  20975. "final_theta": -0.03536094755006701,
  20976. "final_vega": 0.3242565877607278,
  20977. "init_call_delta": 0.2690537561230324,
  20978. "init_call_value": 2.9350018544526226,
  20979. "init_put_delta": 0.26832532423951927,
  20980. "init_put_value": 16.074876382091844,
  20981. "is_call": true,
  20982. "orig_call_value": 4.819095953885568,
  20983. "orig_iv": 0.24370569047348706,
  20984. "orig_put_value": 17.893662699238106,
  20985. "paiv": 0.1907780029937841,
  20986. "pbiv": 0.18583615877519305,
  20987. "pmiv": 0.18830708088448858,
  20988. "put_ask_price": 16.15,
  20989. "put_ask_size": 44,
  20990. "put_bid_price": 16,
  20991. "put_bid_size": 425,
  20992. "put_open_interest": 467,
  20993. "put_volume": 2,
  20994. "residual_rate": -0.004915453952110486,
  20995. "residual_rate_data": -0.0053885281013373735,
  20996. "residual_vol_data": 0.18870396628109112,
  20997. "source": "OPRA_AAPL_1819J205_AAPL",
  20998. "strike": 205.0,
  20999. "timestamp": null
  21000. },
  21001. "210.0": {
  21002. "_init_delta": null,
  21003. "_init_iv": null,
  21004. "alert": null,
  21005. "bid_ask_width": 0.0010607450565912613,
  21006. "caiv": 0.18689385559084337,
  21007. "call_ask_price": 1.87,
  21008. "call_ask_size": 88,
  21009. "call_bid_price": 1.84,
  21010. "call_bid_size": 15,
  21011. "call_open_interest": 4457,
  21012. "call_volume": 1420,
  21013. "cbiv": 0.1858331105342521,
  21014. "cmiv": 0.18636348306254774,
  21015. "final_call_value": 1.8845866781289278,
  21016. "final_delta": 0.19200221937205111,
  21017. "final_driftless_theta": -0.025923036350856916,
  21018. "final_gamma": 0.01478115661386717,
  21019. "final_iv": 0.18740992945872817,
  21020. "final_phi": -0.0983354368178091,
  21021. "final_put_value": 20.153146083879268,
  21022. "final_rho": 0.09338135103758939,
  21023. "final_theta": -0.028451275442790025,
  21024. "final_vega": 0.28259400311053257,
  21025. "init_call_delta": 0.1904531957016313,
  21026. "init_call_value": 1.8550029399569234,
  21027. "init_put_delta": 0.18842534153549492,
  21028. "init_put_value": 20.096166761841292,
  21029. "is_call": true,
  21030. "orig_call_value": 3.4003318073970124,
  21031. "orig_iv": 0.2383787528367818,
  21032. "orig_put_value": 21.532722657355208,
  21033. "paiv": 0.18935924286417652,
  21034. "pbiv": 0.18055584498902502,
  21035. "pmiv": 0.18495754392660077,
  21036. "put_ask_price": 20.2,
  21037. "put_ask_size": 86,
  21038. "put_bid_price": 20,
  21039. "put_bid_size": 367,
  21040. "put_open_interest": 161,
  21041. "put_volume": 5,
  21042. "residual_rate": -0.004935868222249581,
  21043. "residual_rate_data": -0.005872772134615217,
  21044. "residual_vol_data": 0.18605657042382306,
  21045. "source": "OPRA_AAPL_1819J210_AAPL",
  21046. "strike": 210.0,
  21047. "timestamp": null
  21048. },
  21049. "215.0": {
  21050. "_init_delta": null,
  21051. "_init_iv": null,
  21052. "alert": null,
  21053. "bid_ask_width": 0.0014525960235963475,
  21054. "caiv": 0.1872844162160171,
  21055. "call_ask_price": 1.16,
  21056. "call_ask_size": 20,
  21057. "call_bid_price": 1.13,
  21058. "call_bid_size": 15,
  21059. "call_open_interest": 3054,
  21060. "call_volume": 21,
  21061. "cbiv": 0.18583182019242075,
  21062. "cmiv": 0.18655811820421891,
  21063. "final_call_value": 1.1668217010370885,
  21064. "final_delta": 0.13023160334887343,
  21065. "final_driftless_theta": -0.020108036620514174,
  21066. "final_gamma": 0.011439836714725414,
  21067. "final_iv": 0.18761496128261484,
  21068. "final_phi": -0.0666990230269171,
  21069. "final_put_value": 24.704655359166672,
  21070. "final_rho": 0.06363182943596431,
  21071. "final_theta": -0.021510375090342024,
  21072. "final_vega": 0.2063559810225755,
  21073. "init_call_delta": 0.12878962175687975,
  21074. "init_call_value": 1.1450041204778387,
  21075. "init_put_delta": 0.11833841752694556,
  21076. "init_put_value": 24.573746939377976,
  21077. "is_call": true,
  21078. "orig_call_value": 2.288293700644113,
  21079. "orig_iv": 0.23406754842492958,
  21080. "orig_put_value": 25.67939099245691,
  21081. "paiv": 0.19327141027846007,
  21082. "pbiv": 0.16523235115597698,
  21083. "pmiv": 0.17925188071721854,
  21084. "put_ask_price": 24.8,
  21085. "put_ask_size": 181,
  21086. "put_bid_price": 24.4,
  21087. "put_bid_size": 354,
  21088. "put_open_interest": 5,
  21089. "put_volume": 1,
  21090. "residual_rate": 0.0,
  21091. "residual_rate_data": null,
  21092. "residual_vol_data": null,
  21093. "source": "OPRA_AAPL_1819J215_AAPL",
  21094. "strike": 215.0,
  21095. "timestamp": null
  21096. },
  21097. "220.0": {
  21098. "_init_delta": null,
  21099. "_init_iv": null,
  21100. "alert": null,
  21101. "bid_ask_width": 0.0018544551966618306,
  21102. "caiv": 0.18801961286867444,
  21103. "call_ask_price": 0.72,
  21104. "call_ask_size": 55,
  21105. "call_bid_price": 0.69,
  21106. "call_bid_size": 11,
  21107. "call_open_interest": 5074,
  21108. "call_volume": 787,
  21109. "cbiv": 0.1861651576720126,
  21110. "cmiv": 0.18709238527034353,
  21111. "final_call_value": 0.7624959764034873,
  21112. "final_delta": 0.09023310559068315,
  21113. "final_driftless_theta": -0.015686545594628898,
  21114. "final_gamma": 0.008642232450308719,
  21115. "final_iv": 0.19065192258158753,
  21116. "final_phi": -0.046213504425463015,
  21117. "final_put_value": 29.4194203089739,
  21118. "final_rho": 0.044212561901021324,
  21119. "final_theta": -0.016660916077970756,
  21120. "final_vega": 0.16125029705047506,
  21121. "init_call_delta": 0.08577987764583087,
  21122. "init_call_value": 0.70500634992578,
  21123. "init_put_delta": 0.10430498605687127,
  21124. "init_put_value": 29.54999999829982,
  21125. "is_call": true,
  21126. "orig_call_value": 1.5380843799181014,
  21127. "orig_iv": 0.23111457438845998,
  21128. "orig_put_value": 30.011817949939314,
  21129. "paiv": 0.20205138076967957,
  21130. "pbiv": null,
  21131. "pmiv": 0.20205138076967957,
  21132. "put_ask_price": 29.55,
  21133. "put_ask_size": 76,
  21134. "put_bid_price": 28.85,
  21135. "put_bid_size": 57,
  21136. "put_open_interest": 63,
  21137. "put_volume": 1,
  21138. "residual_rate": 0.0,
  21139. "residual_rate_data": null,
  21140. "residual_vol_data": null,
  21141. "source": "OPRA_AAPL_1819J220_AAPL",
  21142. "strike": 220.0,
  21143. "timestamp": null
  21144. },
  21145. "225.0": {
  21146. "_init_delta": null,
  21147. "_init_iv": null,
  21148. "alert": null,
  21149. "bid_ask_width": 0.002602650731486994,
  21150. "caiv": 0.19006969462502157,
  21151. "call_ask_price": 0.45,
  21152. "call_ask_size": 48,
  21153. "call_bid_price": 0.42,
  21154. "call_bid_size": 169,
  21155. "call_open_interest": 931,
  21156. "call_volume": 3,
  21157. "cbiv": 0.18746704389353458,
  21158. "cmiv": 0.1887683692592781,
  21159. "final_call_value": 0.5166361822612773,
  21160. "final_delta": 0.06347953725664954,
  21161. "final_driftless_theta": -0.01230776934131317,
  21162. "final_gamma": 0.006443326850386754,
  21163. "final_iv": 0.19557903032707474,
  21164. "final_phi": -0.03251147602689741,
  21165. "final_put_value": 34.2971154746182,
  21166. "final_rho": 0.03115588271722182,
  21167. "final_theta": -0.012994392581334476,
  21168. "final_vega": 0.12062660177623055,
  21169. "init_call_delta": 0.056325392184609246,
  21170. "init_call_value": 0.4342060529538654,
  21171. "init_put_delta": 0.07312039637759243,
  21172. "init_put_value": 34.3499984724892,
  21173. "is_call": true,
  21174. "orig_call_value": 1.0141881085015476,
  21175. "orig_iv": 0.22898937799516347,
  21176. "orig_put_value": 34.59189628726224,
  21177. "paiv": 0.20463719644564968,
  21178. "pbiv": null,
  21179. "pmiv": 0.20463719644564968,
  21180. "put_ask_price": 34.35,
  21181. "put_ask_size": 51,
  21182. "put_bid_price": 33.65,
  21183. "put_bid_size": 33,
  21184. "put_open_interest": 59,
  21185. "put_volume": 9,
  21186. "residual_rate": 0.0,
  21187. "residual_rate_data": null,
  21188. "residual_vol_data": null,
  21189. "source": "OPRA_AAPL_1819J225_AAPL",
  21190. "strike": 225.0,
  21191. "timestamp": null
  21192. },
  21193. "230.0": {
  21194. "_init_delta": null,
  21195. "_init_iv": null,
  21196. "alert": null,
  21197. "bid_ask_width": 0.0022919922932253534,
  21198. "caiv": 0.19352547910047443,
  21199. "call_ask_price": 0.29,
  21200. "call_ask_size": 38,
  21201. "call_bid_price": 0.27,
  21202. "call_bid_size": 219,
  21203. "call_open_interest": 332,
  21204. "call_volume": 1,
  21205. "cbiv": 0.19123348680724908,
  21206. "cmiv": 0.19237948295386176,
  21207. "final_call_value": 0.35397181990235066,
  21208. "final_delta": 0.04480424192601375,
  21209. "final_driftless_theta": -0.009590971266645102,
  21210. "final_gamma": 0.004761872100235828,
  21211. "final_iv": 0.2008304820282599,
  21212. "final_phi": -0.022946793918898756,
  21213. "final_put_value": 39.268834052112126,
  21214. "final_rho": 0.022022012223018098,
  21215. "final_theta": -0.0100762993673315,
  21216. "final_vega": 0.10344797298682408,
  21217. "init_call_delta": 0.03784337351678927,
  21218. "init_call_value": 0.2800064594444904,
  21219. "init_put_delta": 0.03784337351678927,
  21220. "init_put_value": 39.26883405211214,
  21221. "is_call": true,
  21222. "orig_call_value": 0.6558598159842641,
  21223. "orig_iv": 0.22737702028894644,
  21224. "orig_put_value": 39.36031124623404,
  21225. "paiv": null,
  21226. "pbiv": null,
  21227. "pmiv": 0.0,
  21228. "put_ask_price": 39.25,
  21229. "put_ask_size": 44,
  21230. "put_bid_price": 38.55,
  21231. "put_bid_size": 27,
  21232. "put_open_interest": 6,
  21233. "put_volume": 6,
  21234. "residual_rate": 0.0,
  21235. "residual_rate_data": null,
  21236. "residual_vol_data": null,
  21237. "source": "OPRA_AAPL_1819J230_AAPL",
  21238. "strike": 230.0,
  21239. "timestamp": null
  21240. },
  21241. "235.0": {
  21242. "_init_delta": null,
  21243. "_init_iv": null,
  21244. "alert": null,
  21245. "bid_ask_width": 0.005005409565698227,
  21246. "caiv": 0.2008598147012308,
  21247. "call_ask_price": 0.21,
  21248. "call_ask_size": 13,
  21249. "call_bid_price": 0.18,
  21250. "call_bid_size": 201,
  21251. "call_open_interest": 221,
  21252. "call_volume": 9,
  21253. "cbiv": 0.19585440513553257,
  21254. "cmiv": 0.19835710991838168,
  21255. "final_call_value": 0.2420174850596003,
  21256. "final_delta": 0.031481309576165115,
  21257. "final_driftless_theta": -0.007337874994433796,
  21258. "final_gamma": 0.003485648143316151,
  21259. "final_iv": 0.2053183299124113,
  21260. "final_phi": -0.016123362678310826,
  21261. "final_put_value": 44.268834052112126,
  21262. "final_rho": 0.015490093198890836,
  21263. "final_theta": -0.007679250588795476,
  21264. "final_vega": 0.07258768750808625,
  21265. "init_call_delta": 0.026801956283970713,
  21266. "init_call_value": 0.1950215970654312,
  21267. "init_put_delta": 0.026801956283970713,
  21268. "init_put_value": 44.26883405211216,
  21269. "is_call": true,
  21270. "orig_call_value": 0.4160006968521486,
  21271. "orig_iv": 0.22610592021636713,
  21272. "orig_put_value": 44.270261110283805,
  21273. "paiv": null,
  21274. "pbiv": null,
  21275. "pmiv": 0.0,
  21276. "put_ask_price": 44.2,
  21277. "put_ask_size": 45,
  21278. "put_bid_price": 43.45,
  21279. "put_bid_size": 40,
  21280. "put_open_interest": 5,
  21281. "put_volume": 5,
  21282. "residual_rate": 0.0,
  21283. "residual_rate_data": null,
  21284. "residual_vol_data": null,
  21285. "source": "OPRA_AAPL_1819J235_AAPL",
  21286. "strike": 235.0,
  21287. "timestamp": null
  21288. },
  21289. "240.0": {
  21290. "_init_delta": null,
  21291. "_init_iv": null,
  21292. "alert": null,
  21293. "bid_ask_width": 0.01036671833661268,
  21294. "caiv": 0.21083523734178986,
  21295. "call_ask_price": 0.17,
  21296. "call_ask_size": 168,
  21297. "call_bid_price": 0.12,
  21298. "call_bid_size": 312,
  21299. "call_open_interest": 626,
  21300. "call_volume": 15,
  21301. "cbiv": 0.20046851900517718,
  21302. "cmiv": 0.20565187817348352,
  21303. "final_call_value": 0.16053513667533875,
  21304. "final_delta": 0.021562407643577915,
  21305. "final_driftless_theta": -0.005439191448733307,
  21306. "final_gamma": 0.00249595411618652,
  21307. "final_iv": 0.2088963292530765,
  21308. "final_phi": -0.011043329480875386,
  21309. "final_put_value": 49.268834052112155,
  21310. "final_rho": 0.010622595638212726,
  21311. "final_theta": -0.005673295585687003,
  21312. "final_vega": 0.04886643773990371,
  21313. "init_call_delta": 0.01990695516038719,
  21314. "init_call_value": 0.14465223234374722,
  21315. "init_put_delta": 0.01990695516038719,
  21316. "init_put_value": 49.26883405211217,
  21317. "is_call": true,
  21318. "orig_call_value": 0.25860385793939256,
  21319. "orig_iv": 0.2250482791868034,
  21320. "orig_put_value": 49.268834052112226,
  21321. "paiv": null,
  21322. "pbiv": null,
  21323. "pmiv": 0.0,
  21324. "put_ask_price": 49.2,
  21325. "put_ask_size": 73,
  21326. "put_bid_price": 48.45,
  21327. "put_bid_size": 26,
  21328. "put_open_interest": 500,
  21329. "put_volume": 110,
  21330. "residual_rate": 0.0,
  21331. "residual_rate_data": null,
  21332. "residual_vol_data": null,
  21333. "source": "OPRA_AAPL_1819J240_AAPL",
  21334. "strike": 240.0,
  21335. "timestamp": null
  21336. },
  21337. "245.0": {
  21338. "_init_delta": null,
  21339. "_init_iv": null,
  21340. "alert": null,
  21341. "bid_ask_width": 0.014991747586347665,
  21342. "caiv": 0.22262313948967283,
  21343. "call_ask_price": 0.15,
  21344. "call_ask_size": 1567,
  21345. "call_bid_price": 0.09,
  21346. "call_bid_size": 335,
  21347. "call_open_interest": 117,
  21348. "call_volume": 5,
  21349. "cbiv": 0.20763139190332516,
  21350. "cmiv": 0.21512726569649898,
  21351. "final_call_value": 0.10219876967402612,
  21352. "final_delta": 0.014252145727082008,
  21353. "final_driftless_theta": -0.0038662705827097214,
  21354. "final_gamma": 0.0017329260666104085,
  21355. "final_iv": 0.21136762396798833,
  21356. "final_phi": -0.007299329484733441,
  21357. "final_put_value": 54.26883405211211,
  21358. "final_rho": 0.00703296647972689,
  21359. "final_theta": -0.0040212653320192,
  21360. "final_vega": 0.03994390878968174,
  21361. "init_call_delta": 0.015862352082198748,
  21362. "init_call_value": 0.11718454138236964,
  21363. "init_put_delta": 0.015862352082198748,
  21364. "init_put_value": 54.26883405211209,
  21365. "is_call": true,
  21366. "orig_call_value": 0.1575424745622322,
  21367. "orig_iv": 0.22415903821666716,
  21368. "orig_put_value": 54.26883405211222,
  21369. "paiv": null,
  21370. "pbiv": null,
  21371. "pmiv": 0.0,
  21372. "put_ask_price": 54.15,
  21373. "put_ask_size": 21,
  21374. "put_bid_price": 53.4,
  21375. "put_bid_size": 50,
  21376. "put_open_interest": null,
  21377. "put_volume": null,
  21378. "residual_rate": 0.0,
  21379. "residual_rate_data": null,
  21380. "residual_vol_data": null,
  21381. "source": "OPRA_AAPL_1819J245_AAPL",
  21382. "strike": 245.0,
  21383. "timestamp": null
  21384. },
  21385. "250.0": {
  21386. "_init_delta": null,
  21387. "_init_iv": null,
  21388. "alert": null,
  21389. "bid_ask_width": 0.011841912876504407,
  21390. "caiv": 0.2308532059366081,
  21391. "call_ask_price": 0.12,
  21392. "call_ask_size": 359,
  21393. "call_bid_price": 0.08,
  21394. "call_bid_size": 25,
  21395. "call_open_interest": 63,
  21396. "call_volume": 1,
  21397. "cbiv": 0.2190112930601037,
  21398. "cmiv": 0.22493224949835589,
  21399. "final_call_value": 0.06443148820258995,
  21400. "final_delta": 0.009309368207825273,
  21401. "final_driftless_theta": -0.002691124104920982,
  21402. "final_gamma": 0.0011846467862091327,
  21403. "final_iv": 0.213281360713282,
  21404. "final_phi": -0.004767853025028357,
  21405. "final_put_value": 59.2688340521122,
  21406. "final_rho": 0.004599593616881871,
  21407. "final_theta": -0.0027924914101156127,
  21408. "final_vega": 0.025285026083353188,
  21409. "init_call_delta": 0.013090003093671015,
  21410. "init_call_value": 0.09883327576949907,
  21411. "init_put_delta": 0.013090003093671015,
  21412. "init_put_value": 59.268834052112226,
  21413. "is_call": true,
  21414. "orig_call_value": 0.09415160865698355,
  21415. "orig_iv": 0.2234569036680425,
  21416. "orig_put_value": 59.26883405211218,
  21417. "paiv": null,
  21418. "pbiv": null,
  21419. "pmiv": 0.0,
  21420. "put_ask_price": 59.15,
  21421. "put_ask_size": 69,
  21422. "put_bid_price": 58.4,
  21423. "put_bid_size": 36,
  21424. "put_open_interest": null,
  21425. "put_volume": null,
  21426. "residual_rate": 0.0,
  21427. "residual_rate_data": null,
  21428. "residual_vol_data": null,
  21429. "source": "OPRA_AAPL_1819J250_AAPL",
  21430. "strike": 250.0,
  21431. "timestamp": null
  21432. },
  21433. "255.0": {
  21434. "_init_delta": null,
  21435. "_init_iv": null,
  21436. "alert": null,
  21437. "bid_ask_width": 0.022323569291710088,
  21438. "caiv": 0.24263572027346803,
  21439. "call_ask_price": 0.11,
  21440. "call_ask_size": 471,
  21441. "call_bid_price": 0.05,
  21442. "call_bid_size": 378,
  21443. "call_open_interest": 1078,
  21444. "call_volume": 109,
  21445. "cbiv": 0.22031215098175794,
  21446. "cmiv": 0.23147393562761298,
  21447. "final_call_value": 0.0407414494184714,
  21448. "final_delta": 0.006073434767854848,
  21449. "final_driftless_theta": -0.0018677097673143869,
  21450. "final_gamma": 0.0008042977429663725,
  21451. "final_iv": 0.21563885065746072,
  21452. "final_phi": -0.0031105484194632327,
  21453. "final_put_value": 64.26883405211211,
  21454. "final_rho": 0.003004721400930156,
  21455. "final_theta": -0.0019339287720010236,
  21456. "final_vega": 0.019868332825460536,
  21457. "init_call_delta": 0.010022781588046772,
  21458. "init_call_value": 0.07561055958034459,
  21459. "init_put_delta": 0.010022781588046772,
  21460. "init_put_value": 64.26883405211218,
  21461. "is_call": true,
  21462. "orig_call_value": 0.0551347408873644,
  21463. "orig_iv": 0.22291514663803927,
  21464. "orig_put_value": 64.26883405211218,
  21465. "paiv": null,
  21466. "pbiv": null,
  21467. "pmiv": 0.0,
  21468. "put_ask_price": 64.15,
  21469. "put_ask_size": 63,
  21470. "put_bid_price": 63.4,
  21471. "put_bid_size": 42,
  21472. "put_open_interest": null,
  21473. "put_volume": null,
  21474. "residual_rate": 0.0,
  21475. "residual_rate_data": null,
  21476. "residual_vol_data": null,
  21477. "source": "OPRA_AAPL_1819J255_AAPL",
  21478. "strike": 255.0,
  21479. "timestamp": null
  21480. },
  21481. "260.0": {
  21482. "_init_delta": null,
  21483. "_init_iv": null,
  21484. "alert": null,
  21485. "bid_ask_width": 0.02232980084253028,
  21486. "caiv": 0.25025250288783263,
  21487. "call_ask_price": 0.09,
  21488. "call_ask_size": 392,
  21489. "call_bid_price": 0.04,
  21490. "call_bid_size": 335,
  21491. "call_open_interest": 76,
  21492. "call_volume": 1,
  21493. "cbiv": 0.22792270204530235,
  21494. "cmiv": 0.2390876024665675,
  21495. "final_call_value": 0.023516679566724184,
  21496. "final_delta": 0.003662201385672045,
  21497. "final_driftless_theta": -0.0011873238525485082,
  21498. "final_gamma": 0.0005112103088885425,
  21499. "final_iv": 0.2156574190475518,
  21500. "final_phi": -0.0018756194942320947,
  21501. "final_put_value": 69.2688340521122,
  21502. "final_rho": 0.0018144584680469572,
  21503. "final_theta": -0.0012273114646319827,
  21504. "final_vega": 0.011805901894835687,
  21505. "init_call_delta": 0.008054579993053038,
  21506. "init_call_value": 0.06131462782948471,
  21507. "init_put_delta": 0.008054579993053038,
  21508. "init_put_value": 69.26883405211225,
  21509. "is_call": true,
  21510. "orig_call_value": 0.03150717973130852,
  21511. "orig_iv": 0.22241918281204587,
  21512. "orig_put_value": 69.26883405211213,
  21513. "paiv": null,
  21514. "pbiv": null,
  21515. "pmiv": 0.0,
  21516. "put_ask_price": 69.15,
  21517. "put_ask_size": 71,
  21518. "put_bid_price": 68.35,
  21519. "put_bid_size": 65,
  21520. "put_open_interest": null,
  21521. "put_volume": null,
  21522. "residual_rate": 0.0,
  21523. "residual_rate_data": null,
  21524. "residual_vol_data": null,
  21525. "source": "OPRA_AAPL_1819J260_AAPL",
  21526. "strike": 260.0,
  21527. "timestamp": null
  21528. },
  21529. "265.0": {
  21530. "_init_delta": null,
  21531. "_init_iv": null,
  21532. "alert": null,
  21533. "bid_ask_width": 0.02665457830207274,
  21534. "caiv": 0.25985343171046427,
  21535. "call_ask_price": 0.08,
  21536. "call_ask_size": 397,
  21537. "call_bid_price": 0.03,
  21538. "call_bid_size": 392,
  21539. "call_open_interest": 176,
  21540. "call_volume": 1,
  21541. "cbiv": 0.23319885340839153,
  21542. "cmiv": 0.2465261425594279,
  21543. "final_call_value": 0.013238830724987284,
  21544. "final_delta": 0.0021521383795397027,
  21545. "final_driftless_theta": -0.000734264017865324,
  21546. "final_gamma": 0.00031614078092019176,
  21547. "final_iv": 0.2156574190475518,
  21548. "final_phi": -0.0011022310143597724,
  21549. "final_put_value": 74.2688340521122,
  21550. "final_rho": 0.0010677434421805217,
  21551. "final_theta": -0.0007577952870139344,
  21552. "final_vega": 0.006717795236334399,
  21553. "init_call_delta": 0.0065930081401142345,
  21554. "init_call_value": 0.05076024871644042,
  21555. "init_put_delta": 0.0065930081401142345,
  21556. "init_put_value": 74.2688340521122,
  21557. "is_call": true,
  21558. "orig_call_value": 0.018051472158995958,
  21559. "orig_iv": 0.22203177140421215,
  21560. "orig_put_value": 74.26883405211214,
  21561. "paiv": null,
  21562. "pbiv": null,
  21563. "pmiv": 0.0,
  21564. "put_ask_price": 74.1,
  21565. "put_ask_size": 21,
  21566. "put_bid_price": 73.35,
  21567. "put_bid_size": 66,
  21568. "put_open_interest": null,
  21569. "put_volume": null,
  21570. "residual_rate": 0.0,
  21571. "residual_rate_data": null,
  21572. "residual_vol_data": null,
  21573. "source": "OPRA_AAPL_1819J265_AAPL",
  21574. "strike": 265.0,
  21575. "timestamp": null
  21576. },
  21577. "270.0": {
  21578. "_init_delta": null,
  21579. "_init_iv": null,
  21580. "alert": null,
  21581. "bid_ask_width": 0.03709787498513212,
  21582. "caiv": 0.27276975534264164,
  21583. "call_ask_price": 0.08,
  21584. "call_ask_size": 471,
  21585. "call_bid_price": 0.02,
  21586. "call_bid_size": 421,
  21587. "call_open_interest": 104,
  21588. "call_volume": 6,
  21589. "cbiv": 0.23567188035750952,
  21590. "cmiv": 0.25422081785007555,
  21591. "final_call_value": 0.007246588197210127,
  21592. "final_delta": 0.0012290655523592585,
  21593. "final_driftless_theta": -0.0004407091383438932,
  21594. "final_gamma": 0.00018974850542646186,
  21595. "final_iv": 0.2156574190475518,
  21596. "final_phi": -0.0006294734227526438,
  21597. "final_put_value": 79.2688340521122,
  21598. "final_rho": 0.000610559640616222,
  21599. "final_theta": -0.0004541648456487105,
  21600. "final_vega": 0.0036585424235388853,
  21601. "init_call_delta": 0.005477328906808844,
  21602. "init_call_value": 0.04268213978916527,
  21603. "init_put_delta": 0.005477328906808844,
  21604. "init_put_value": 79.26883405211217,
  21605. "is_call": true,
  21606. "orig_call_value": 0.010091765005496038,
  21607. "orig_iv": 0.2217297075398294,
  21608. "orig_put_value": 79.26883405211214,
  21609. "paiv": null,
  21610. "pbiv": null,
  21611. "pmiv": 0.0,
  21612. "put_ask_price": 79.1,
  21613. "put_ask_size": 49,
  21614. "put_bid_price": 78.35,
  21615. "put_bid_size": 61,
  21616. "put_open_interest": 1,
  21617. "put_volume": 1,
  21618. "residual_rate": 0.0,
  21619. "residual_rate_data": null,
  21620. "residual_vol_data": null,
  21621. "source": "OPRA_AAPL_1819J270_AAPL",
  21622. "strike": 270.0,
  21623. "timestamp": null
  21624. },
  21625. "275.0": {
  21626. "_init_delta": null,
  21627. "_init_iv": null,
  21628. "alert": null,
  21629. "bid_ask_width": 0.04876512244611342,
  21630. "caiv": 0.2809564314101673,
  21631. "call_ask_price": 0.07,
  21632. "call_ask_size": 392,
  21633. "call_bid_price": 0.01,
  21634. "call_bid_size": 436,
  21635. "call_open_interest": 9,
  21636. "call_volume": 5,
  21637. "cbiv": 0.23219130896405388,
  21638. "cmiv": 0.2565738701871106,
  21639. "final_call_value": 0.003908839881634232,
  21640. "final_delta": 0.0006898874688688353,
  21641. "final_driftless_theta": -0.00025909667964890866,
  21642. "final_gamma": 0.00011155541833231337,
  21643. "final_iv": 0.2156574190475518,
  21644. "final_phi": -0.0003533300115682314,
  21645. "final_put_value": 84.2688340521122,
  21646. "final_rho": 0.00034322141185333865,
  21647. "final_theta": -0.00026666070214797783,
  21648. "final_vega": 0.0027031587431214465,
  21649. "init_call_delta": 0.003931193354841527,
  21650. "init_call_value": 0.03003939774996024,
  21651. "init_put_delta": 0.003931193354841527,
  21652. "init_put_value": 84.26883405211218,
  21653. "is_call": true,
  21654. "orig_call_value": 0.005592838227035265,
  21655. "orig_iv": 0.22150917162698522,
  21656. "orig_put_value": 84.26883405211225,
  21657. "paiv": null,
  21658. "pbiv": null,
  21659. "pmiv": 0.0,
  21660. "put_ask_price": 84.1,
  21661. "put_ask_size": 70,
  21662. "put_bid_price": 83.35,
  21663. "put_bid_size": 42,
  21664. "put_open_interest": 1,
  21665. "put_volume": 1,
  21666. "residual_rate": 0.0,
  21667. "residual_rate_data": null,
  21668. "residual_vol_data": null,
  21669. "source": "OPRA_AAPL_1819J275_AAPL",
  21670. "strike": 275.0,
  21671. "timestamp": null
  21672. },
  21673. "280.0": {
  21674. "_init_delta": null,
  21675. "_init_iv": null,
  21676. "alert": null,
  21677. "bid_ask_width": 0.045339996948119216,
  21678. "caiv": 0.2879712314297134,
  21679. "call_ask_price": 0.06,
  21680. "call_ask_size": 400,
  21681. "call_bid_price": 0.01,
  21682. "call_bid_size": 420,
  21683. "call_open_interest": 2,
  21684. "call_volume": 1,
  21685. "cbiv": 0.2426312344815942,
  21686. "cmiv": 0.26530123295565383,
  21687. "final_call_value": 0.0021009607521778467,
  21688. "final_delta": 0.0003845830650349129,
  21689. "final_driftless_theta": -0.0001506518283215007,
  21690. "final_gamma": 6.486356916861403e-05,
  21691. "final_iv": 0.2156574190475518,
  21692. "final_phi": -0.0001969664927513326,
  21693. "final_put_value": 89.2688340521122,
  21694. "final_rho": 0.0001915122017712615,
  21695. "final_theta": -0.00015487243505818966,
  21696. "final_vega": 0.0013793046125127623,
  21697. "init_call_delta": 0.0034533164158871525,
  21698. "init_call_value": 0.026932383851159748,
  21699. "init_put_delta": 0.0034533164158871525,
  21700. "init_put_value": 89.26883405211214,
  21701. "is_call": true,
  21702. "orig_call_value": 0.0030801571702085543,
  21703. "orig_iv": 0.22131546620636514,
  21704. "orig_put_value": 89.26883405211213,
  21705. "paiv": null,
  21706. "pbiv": null,
  21707. "pmiv": 0.0,
  21708. "put_ask_price": 89.1,
  21709. "put_ask_size": 63,
  21710. "put_bid_price": 88.35,
  21711. "put_bid_size": 49,
  21712. "put_open_interest": null,
  21713. "put_volume": null,
  21714. "residual_rate": 0.0,
  21715. "residual_rate_data": null,
  21716. "residual_vol_data": null,
  21717. "source": "OPRA_AAPL_1819J280_AAPL",
  21718. "strike": 280.0,
  21719. "timestamp": null
  21720. },
  21721. "285.0": {
  21722. "_init_delta": null,
  21723. "_init_iv": null,
  21724. "alert": null,
  21725. "bid_ask_width": 0.04689825730022179,
  21726. "caiv": 0.2997741491279937,
  21727. "call_ask_price": 0.06,
  21728. "call_ask_size": 399,
  21729. "call_bid_price": 0.01,
  21730. "call_bid_size": 1,
  21731. "call_open_interest": 1,
  21732. "call_volume": 1,
  21733. "cbiv": 0.2528758918277719,
  21734. "cmiv": 0.2763250204778828,
  21735. "final_call_value": 0.001103732574195249,
  21736. "final_delta": 0.00020936914889064395,
  21737. "final_driftless_theta": -8.543051739551955e-05,
  21738. "final_gamma": 3.678254207637167e-05,
  21739. "final_iv": 0.2156574190475518,
  21740. "final_phi": -0.00010722962969379052,
  21741. "final_put_value": 94.2688340521122,
  21742. "final_rho": 0.00010439203870235516,
  21743. "final_theta": -8.773114230468379e-05,
  21744. "final_vega": 0.0009654222303859829,
  21745. "init_call_delta": 0.0033234330081856173,
  21746. "init_call_value": 0.026853824929556274,
  21747. "init_put_delta": 0.0033234330081856173,
  21748. "init_put_value": 94.26883405211217,
  21749. "is_call": true,
  21750. "orig_call_value": 0.0016360748303063414,
  21751. "orig_iv": 0.22119729780825437,
  21752. "orig_put_value": 94.26883405211211,
  21753. "paiv": null,
  21754. "pbiv": null,
  21755. "pmiv": 0.0,
  21756. "put_ask_price": 94.1,
  21757. "put_ask_size": 70,
  21758. "put_bid_price": 93.3,
  21759. "put_bid_size": 74,
  21760. "put_open_interest": 1,
  21761. "put_volume": 1,
  21762. "residual_rate": 0.0,
  21763. "residual_rate_data": null,
  21764. "residual_vol_data": null,
  21765. "source": "OPRA_AAPL_1819J285_AAPL",
  21766. "strike": 285.0,
  21767. "timestamp": null
  21768. },
  21769. "290.0": {
  21770. "_init_delta": null,
  21771. "_init_iv": null,
  21772. "alert": null,
  21773. "bid_ask_width": 0.042261530784385826,
  21774. "caiv": 0.30519508336312945,
  21775. "call_ask_price": 0.05,
  21776. "call_ask_size": 317,
  21777. "call_bid_price": 0.01,
  21778. "call_bid_size": 10,
  21779. "call_open_interest": 135,
  21780. "call_volume": 2,
  21781. "cbiv": 0.2629335525787436,
  21782. "cmiv": 0.28406431797093656,
  21783. "final_call_value": 0.0005835903801867191,
  21784. "final_delta": 0.00011431939538537383,
  21785. "final_driftless_theta": -4.838587769342244e-05,
  21786. "final_gamma": 2.0832649250888752e-05,
  21787. "final_iv": 0.2156574190475518,
  21788. "final_phi": -5.854933468607548e-05,
  21789. "final_put_value": 99.2688340521122,
  21790. "final_rho": 5.703933964129742e-05,
  21791. "final_theta": -4.964292877904405e-05,
  21792. "final_vega": 0.0004591313451510065,
  21793. "init_call_delta": 0.0029489767490038545,
  21794. "init_call_value": 0.024248010263689355,
  21795. "init_put_delta": 0.0029489767490038545,
  21796. "init_put_value": 99.26883405211211,
  21797. "is_call": true,
  21798. "orig_call_value": 0.0008685771694366968,
  21799. "orig_iv": 0.22107633010984745,
  21800. "orig_put_value": 99.26883405211218,
  21801. "paiv": null,
  21802. "pbiv": null,
  21803. "pmiv": 0.0,
  21804. "put_ask_price": 99.05,
  21805. "put_ask_size": 55,
  21806. "put_bid_price": 98.3,
  21807. "put_bid_size": 59,
  21808. "put_open_interest": 1,
  21809. "put_volume": 1,
  21810. "residual_rate": 0.0,
  21811. "residual_rate_data": null,
  21812. "residual_vol_data": null,
  21813. "source": "OPRA_AAPL_1819J290_AAPL",
  21814. "strike": 290.0,
  21815. "timestamp": null
  21816. },
  21817. "295.0": {
  21818. "_init_delta": null,
  21819. "_init_iv": null,
  21820. "alert": null,
  21821. "bid_ask_width": 0.026892662735329365,
  21822. "caiv": 0.3162313068099037,
  21823. "call_ask_price": 0.05,
  21824. "call_ask_size": 281,
  21825. "call_bid_price": 0.02,
  21826. "call_bid_size": 100,
  21827. "call_open_interest": 58,
  21828. "call_volume": 49,
  21829. "cbiv": 0.2893386440745743,
  21830. "cmiv": 0.30278497544223903,
  21831. "final_call_value": 0.0002931247086847282,
  21832. "final_delta": 5.943606426458348e-05,
  21833. "final_driftless_theta": -2.6152744005112462e-05,
  21834. "final_gamma": 1.1260065493827893e-05,
  21835. "final_iv": 0.2156574190475518,
  21836. "final_phi": -3.0440515923907396e-05,
  21837. "final_put_value": 104.2688340521122,
  21838. "final_rho": 2.9678121870183015e-05,
  21839. "final_theta": -2.6806799882174423e-05,
  21840. "final_vega": 0.00020843231598750847,
  21841. "init_call_delta": 0.003660545010406015,
  21842. "init_call_value": 0.03258146215220727,
  21843. "init_put_delta": 0.003660545010406015,
  21844. "init_put_value": 104.26883405211225,
  21845. "is_call": true,
  21846. "orig_call_value": 0.0004506240542243488,
  21847. "orig_iv": 0.2209663481054664,
  21848. "orig_put_value": 104.26883405211221,
  21849. "paiv": null,
  21850. "pbiv": null,
  21851. "pmiv": 0.0,
  21852. "put_ask_price": 104.05,
  21853. "put_ask_size": 47,
  21854. "put_bid_price": 103.3,
  21855. "put_bid_size": 66,
  21856. "put_open_interest": null,
  21857. "put_volume": null,
  21858. "residual_rate": 0.0,
  21859. "residual_rate_data": null,
  21860. "residual_vol_data": null,
  21861. "source": "OPRA_AAPL_1819J295_AAPL",
  21862. "strike": 295.0,
  21863. "timestamp": null
  21864. },
  21865. "300.0": {
  21866. "_init_delta": null,
  21867. "_init_iv": null,
  21868. "alert": null,
  21869. "bid_ask_width": null,
  21870. "caiv": 0.3270752182234172,
  21871. "call_ask_price": 0.05,
  21872. "call_ask_size": 274,
  21873. "call_bid_price": null,
  21874. "call_bid_size": null,
  21875. "call_open_interest": 133,
  21876. "call_volume": 4,
  21877. "cbiv": null,
  21878. "cmiv": 0.3270752182234172,
  21879. "final_call_value": 0.00014809449055377393,
  21880. "final_delta": 3.0964404373990575e-05,
  21881. "final_driftless_theta": -1.4102928244337438e-05,
  21882. "final_gamma": 6.072044754808724e-06,
  21883. "final_iv": 0.2156574190475518,
  21884. "final_phi": -1.5858591905762356e-05,
  21885. "final_put_value": 109.2688340521122,
  21886. "final_rho": 1.5477183636200255e-05,
  21887. "final_theta": -1.4444019333655807e-05,
  21888. "final_vega": 0.000141663007708657,
  21889. "init_call_delta": 0.00507720852133585,
  21890. "init_call_value": 0.04999999958645927,
  21891. "init_put_delta": 0.00507720852133585,
  21892. "init_put_value": 109.26883405211218,
  21893. "is_call": true,
  21894. "orig_call_value": 0.00024044984216632537,
  21895. "orig_iv": 0.22090929307329402,
  21896. "orig_put_value": 109.26883405211214,
  21897. "paiv": null,
  21898. "pbiv": null,
  21899. "pmiv": 0.0,
  21900. "put_ask_price": 109.05,
  21901. "put_ask_size": 69,
  21902. "put_bid_price": 108.3,
  21903. "put_bid_size": 45,
  21904. "put_open_interest": 1,
  21905. "put_volume": 1,
  21906. "residual_rate": 0.0,
  21907. "residual_rate_data": null,
  21908. "residual_vol_data": null,
  21909. "source": "OPRA_AAPL_1819J300_AAPL",
  21910. "strike": 300.0,
  21911. "timestamp": null
  21912. },
  21913. "305.0": {
  21914. "_init_delta": null,
  21915. "_init_iv": null,
  21916. "alert": null,
  21917. "bid_ask_width": null,
  21918. "caiv": 0.33773410633208706,
  21919. "call_ask_price": 0.05,
  21920. "call_ask_size": 498,
  21921. "call_bid_price": null,
  21922. "call_bid_size": null,
  21923. "call_open_interest": 30,
  21924. "call_volume": 1,
  21925. "cbiv": null,
  21926. "cmiv": 0.33773410633208706,
  21927. "final_call_value": 7.313110953443301e-05,
  21928. "final_delta": 1.5761470078035363e-05,
  21929. "final_driftless_theta": -7.425714759956232e-06,
  21930. "final_gamma": 3.19717222676197e-06,
  21931. "final_iv": 0.2156574190475518,
  21932. "final_phi": -8.072323201590084e-06,
  21933. "final_put_value": 114.2688340521122,
  21934. "final_rho": 7.886122042461146e-06,
  21935. "final_theta": -7.599511622563017e-06,
  21936. "final_vega": 8.951357224140057e-05,
  21937. "init_call_delta": 0.004938470326625695,
  21938. "init_call_value": 0.04999999969065211,
  21939. "init_put_delta": 0.004938470326625695,
  21940. "init_put_value": 114.26883405211221,
  21941. "is_call": true,
  21942. "orig_call_value": 0.00012076448305747126,
  21943. "orig_iv": 0.22087882755394236,
  21944. "orig_put_value": 114.26883405211204,
  21945. "paiv": null,
  21946. "pbiv": null,
  21947. "pmiv": 0.0,
  21948. "put_ask_price": 114.05,
  21949. "put_ask_size": 61,
  21950. "put_bid_price": 113.3,
  21951. "put_bid_size": 52,
  21952. "put_open_interest": 1,
  21953. "put_volume": 1,
  21954. "residual_rate": 0.0,
  21955. "residual_rate_data": null,
  21956. "residual_vol_data": null,
  21957. "source": "OPRA_AAPL_1819J305_AAPL",
  21958. "strike": 305.0,
  21959. "timestamp": null
  21960. },
  21961. "310.0": {
  21962. "_init_delta": null,
  21963. "_init_iv": null,
  21964. "alert": null,
  21965. "bid_ask_width": null,
  21966. "caiv": 0.3399075127621271,
  21967. "call_ask_price": 0.04,
  21968. "call_ask_size": 289,
  21969. "call_bid_price": null,
  21970. "call_bid_size": null,
  21971. "call_open_interest": null,
  21972. "call_volume": null,
  21973. "cbiv": null,
  21974. "cmiv": 0.3399075127621271,
  21975. "final_call_value": 3.717463365731089e-05,
  21976. "final_delta": 8.223841993562979e-06,
  21977. "final_driftless_theta": -3.988762603718685e-06,
  21978. "final_gamma": 1.717364607914507e-06,
  21979. "final_iv": 0.2156574190475518,
  21980. "final_phi": -4.211885051613653e-06,
  21981. "final_put_value": 119.2688340521122,
  21982. "final_rho": 4.116084431420684e-06,
  21983. "final_theta": -4.0794741798969165e-06,
  21984. "final_vega": 3.782512344479607e-05,
  21985. "init_call_delta": 0.003993902280506853,
  21986. "init_call_value": 0.0400000016549973,
  21987. "init_put_delta": 0.003993902280506853,
  21988. "init_put_value": 119.26883405211211,
  21989. "is_call": true,
  21990. "orig_call_value": 6.14263981752773e-05,
  21991. "orig_iv": 0.22086372272287472,
  21992. "orig_put_value": 119.26883405211221,
  21993. "paiv": null,
  21994. "pbiv": null,
  21995. "pmiv": 0.0,
  21996. "put_ask_price": 119.05,
  21997. "put_ask_size": 68,
  21998. "put_bid_price": 118.25,
  21999. "put_bid_size": 75,
  22000. "put_open_interest": 1,
  22001. "put_volume": 1,
  22002. "residual_rate": 0.0,
  22003. "residual_rate_data": null,
  22004. "residual_vol_data": null,
  22005. "source": "OPRA_AAPL_1819J310_AAPL",
  22006. "strike": 310.0,
  22007. "timestamp": null
  22008. },
  22009. "315.0": {
  22010. "_init_delta": null,
  22011. "_init_iv": null,
  22012. "alert": null,
  22013. "bid_ask_width": null,
  22014. "caiv": 0.34057518227560873,
  22015. "call_ask_price": 0.03,
  22016. "call_ask_size": 273,
  22017. "call_bid_price": null,
  22018. "call_bid_size": null,
  22019. "call_open_interest": null,
  22020. "call_volume": null,
  22021. "cbiv": null,
  22022. "cmiv": 0.34057518227560873,
  22023. "final_call_value": 1.734590811329627e-05,
  22024. "final_delta": 3.956784034044284e-06,
  22025. "final_driftless_theta": -1.9850686130284466e-06,
  22026. "final_gamma": 8.546681530262108e-07,
  22027. "final_iv": 0.2156574190475518,
  22028. "final_phi": -2.0264879191215796e-06,
  22029. "final_put_value": 124.2688340521122,
  22030. "final_rho": 1.981427399195694e-06,
  22031. "final_theta": -2.028735939454435e-06,
  22032. "final_vega": 1.4853690505161657e-05,
  22033. "init_call_delta": 0.003058493937866224,
  22034. "init_call_value": 0.02999999995498099,
  22035. "init_put_delta": 0.003058493937866224,
  22036. "init_put_value": 124.26883405211221,
  22037. "is_call": true,
  22038. "orig_call_value": 3.117573697992078e-05,
  22039. "orig_iv": 0.22085517186457923,
  22040. "orig_put_value": 124.2688340521123,
  22041. "paiv": null,
  22042. "pbiv": null,
  22043. "pmiv": 0.0,
  22044. "put_ask_price": 124.05,
  22045. "put_ask_size": 74,
  22046. "put_bid_price": 123.25,
  22047. "put_bid_size": 75,
  22048. "put_open_interest": 1,
  22049. "put_volume": 1,
  22050. "residual_rate": 0.0,
  22051. "residual_rate_data": null,
  22052. "residual_vol_data": null,
  22053. "source": "OPRA_AAPL_1819J315_AAPL",
  22054. "strike": 315.0,
  22055. "timestamp": null
  22056. },
  22057. "320.0": {
  22058. "_init_delta": null,
  22059. "_init_iv": null,
  22060. "alert": null,
  22061. "bid_ask_width": null,
  22062. "caiv": 0.35011847716217803,
  22063. "call_ask_price": 0.03,
  22064. "call_ask_size": 196,
  22065. "call_bid_price": null,
  22066. "call_bid_size": null,
  22067. "call_open_interest": 12,
  22068. "call_volume": 10,
  22069. "cbiv": null,
  22070. "cmiv": 0.35011847716217803,
  22071. "final_call_value": 8.428921714099812e-06,
  22072. "final_delta": 1.971468564916249e-06,
  22073. "final_driftless_theta": -1.0167835786447705e-06,
  22074. "final_gamma": 4.3777613097853644e-07,
  22075. "final_iv": 0.2156574190475518,
  22076. "final_phi": -1.0096979276675124e-06,
  22077. "final_put_value": 129.2688340521122,
  22078. "final_rho": 9.880044461015683e-07,
  22079. "final_theta": -1.0385575344686163e-06,
  22080. "final_vega": 9.47508214957621e-06,
  22081. "init_call_delta": 0.002984992631383726,
  22082. "init_call_value": 0.02999999995872676,
  22083. "init_put_delta": 0.002984992631383726,
  22084. "init_put_value": 129.26883405211208,
  22085. "is_call": true,
  22086. "orig_call_value": 1.554780581302184e-05,
  22087. "orig_iv": 0.22085119344398843,
  22088. "orig_put_value": 129.26883405211214,
  22089. "paiv": null,
  22090. "pbiv": null,
  22091. "pmiv": 0.0,
  22092. "put_ask_price": 129,
  22093. "put_ask_size": 45,
  22094. "put_bid_price": 128.25,
  22095. "put_bid_size": 68,
  22096. "put_open_interest": null,
  22097. "put_volume": null,
  22098. "residual_rate": 0.0,
  22099. "residual_rate_data": null,
  22100. "residual_vol_data": null,
  22101. "source": "OPRA_AAPL_1819J320_AAPL",
  22102. "strike": 320.0,
  22103. "timestamp": null
  22104. },
  22105. "325.0": {
  22106. "_init_delta": null,
  22107. "_init_iv": null,
  22108. "alert": null,
  22109. "bid_ask_width": null,
  22110. "caiv": 0.3595101554845075,
  22111. "call_ask_price": 0.03,
  22112. "call_ask_size": 322,
  22113. "call_bid_price": null,
  22114. "call_bid_size": null,
  22115. "call_open_interest": 55,
  22116. "call_volume": 50,
  22117. "cbiv": null,
  22118. "cmiv": 0.3595101554845075,
  22119. "final_call_value": 4.113623589664473e-06,
  22120. "final_delta": 9.848870860184224e-07,
  22121. "final_driftless_theta": -5.211691083264429e-07,
  22122. "final_gamma": 2.2438991483363912e-07,
  22123. "final_iv": 0.2156574190475518,
  22124. "final_phi": -5.044149932117314e-07,
  22125. "final_put_value": 134.2688340521122,
  22126. "final_rho": 4.939108150165424e-07,
  22127. "final_theta": -5.320540717590714e-07,
  22128. "final_vega": 5.6303908809208395e-06,
  22129. "init_call_delta": 0.002916525082855713,
  22130. "init_call_value": 0.030000003136162124,
  22131. "init_put_delta": 0.002916525082855713,
  22132. "init_put_value": 134.26883405211214,
  22133. "is_call": true,
  22134. "orig_call_value": 7.477702756871123e-06,
  22135. "orig_iv": 0.22084921641004535,
  22136. "orig_put_value": 134.26883405211225,
  22137. "paiv": null,
  22138. "pbiv": null,
  22139. "pmiv": 0.0,
  22140. "put_ask_price": 134,
  22141. "put_ask_size": 56,
  22142. "put_bid_price": 133.25,
  22143. "put_bid_size": 54,
  22144. "put_open_interest": null,
  22145. "put_volume": null,
  22146. "residual_rate": 0.0,
  22147. "residual_rate_data": null,
  22148. "residual_vol_data": null,
  22149. "source": "OPRA_AAPL_1819J325_AAPL",
  22150. "strike": 325.0,
  22151. "timestamp": null
  22152. },
  22153. "330.0": {
  22154. "_init_delta": null,
  22155. "_init_iv": null,
  22156. "alert": null,
  22157. "bid_ask_width": null,
  22158. "caiv": 0.36875529598014317,
  22159. "call_ask_price": 0.03,
  22160. "call_ask_size": 270,
  22161. "call_bid_price": null,
  22162. "call_bid_size": null,
  22163. "call_open_interest": 274,
  22164. "call_volume": 2,
  22165. "cbiv": null,
  22166. "cmiv": 0.36875529598014317,
  22167. "final_call_value": 1.8828696084947467e-06,
  22168. "final_delta": 4.6288413758845554e-07,
  22169. "final_driftless_theta": -2.521048636548987e-07,
  22170. "final_gamma": 1.0854329195912005e-07,
  22171. "final_iv": 0.2156574190475518,
  22172. "final_phi": -2.3706845385064178e-07,
  22173. "final_put_value": 139.2688340521122,
  22174. "final_rho": 2.321979076060784e-07,
  22175. "final_theta": -2.5722211490063294e-07,
  22176. "final_vega": 1.9966701944842296e-06,
  22177. "init_call_delta": 0.002852588301475215,
  22178. "init_call_value": 0.03000000497048882,
  22179. "init_put_delta": 0.002852588301475215,
  22180. "init_put_value": 139.26883405211217,
  22181. "is_call": true,
  22182. "orig_call_value": 3.675752843269907e-06,
  22183. "orig_iv": 0.22084817035599963,
  22184. "orig_put_value": 139.26883405211217,
  22185. "paiv": null,
  22186. "pbiv": null,
  22187. "pmiv": 0.0,
  22188. "put_ask_price": 139,
  22189. "put_ask_size": 59,
  22190. "put_bid_price": 138.25,
  22191. "put_bid_size": 54,
  22192. "put_open_interest": null,
  22193. "put_volume": null,
  22194. "residual_rate": 0.0,
  22195. "residual_rate_data": null,
  22196. "residual_vol_data": null,
  22197. "source": "OPRA_AAPL_1819J330_AAPL",
  22198. "strike": 330.0,
  22199. "timestamp": null
  22200. },
  22201. "335.0": {
  22202. "_init_delta": null,
  22203. "_init_iv": null,
  22204. "alert": null,
  22205. "bid_ask_width": null,
  22206. "caiv": 0.3642611671793055,
  22207. "call_ask_price": 0.02,
  22208. "call_ask_size": 211,
  22209. "call_bid_price": null,
  22210. "call_bid_size": null,
  22211. "call_open_interest": 51,
  22212. "call_volume": 50,
  22213. "cbiv": null,
  22214. "cmiv": 0.3642611671793055,
  22215. "final_call_value": 8.663552411871387e-07,
  22216. "final_delta": 2.1805261911389027e-07,
  22217. "final_driftless_theta": -1.218461592336531e-07,
  22218. "final_gamma": 5.246084146402694e-08,
  22219. "final_iv": 0.2156574190475518,
  22220. "final_phi": -1.1167673581308484e-07,
  22221. "final_put_value": 144.2688340521122,
  22222. "final_rho": 1.0946065362562245e-07,
  22223. "final_theta": -1.2425848788854722e-07,
  22224. "final_vega": 1.2203310534384292e-06,
  22225. "init_call_delta": 0.0019782485741364317,
  22226. "init_call_value": 0.020000005666767153,
  22227. "init_put_delta": 0.0019782485741364317,
  22228. "init_put_value": 144.26883405211217,
  22229. "is_call": true,
  22230. "orig_call_value": 1.7899813911584868e-06,
  22231. "orig_iv": 0.22084767973233327,
  22232. "orig_put_value": 144.26883405211223,
  22233. "paiv": null,
  22234. "pbiv": null,
  22235. "pmiv": 0.0,
  22236. "put_ask_price": 144,
  22237. "put_ask_size": 70,
  22238. "put_bid_price": 143.25,
  22239. "put_bid_size": 43,
  22240. "put_open_interest": null,
  22241. "put_volume": null,
  22242. "residual_rate": 0.0,
  22243. "residual_rate_data": null,
  22244. "residual_vol_data": null,
  22245. "source": "OPRA_AAPL_1819J335_AAPL",
  22246. "strike": 335.0,
  22247. "timestamp": null
  22248. },
  22249. "340.0": {
  22250. "_init_delta": null,
  22251. "_init_iv": null,
  22252. "alert": null,
  22253. "bid_ask_width": null,
  22254. "caiv": 0.37297503988907393,
  22255. "call_ask_price": 0.02,
  22256. "call_ask_size": 264,
  22257. "call_bid_price": null,
  22258. "call_bid_size": null,
  22259. "call_open_interest": 39,
  22260. "call_volume": 3,
  22261. "cbiv": null,
  22262. "cmiv": 0.37297503988907393,
  22263. "final_call_value": 4.1033031169638857e-07,
  22264. "final_delta": 1.054391582900401e-07,
  22265. "final_driftless_theta": -6.026305522242741e-08,
  22266. "final_gamma": 2.5946298339750803e-08,
  22267. "final_iv": 0.2156574190475518,
  22268. "final_phi": -5.400118297416336e-08,
  22269. "final_put_value": 149.2688340521122,
  22270. "final_rho": 5.295920135623646e-08,
  22271. "final_theta": -6.14301869244626e-08,
  22272. "final_vega": 6.813402494052045e-07,
  22273. "init_call_delta": 0.0019378485278660831,
  22274. "init_call_value": 0.020000007786705038,
  22275. "init_put_delta": 0.0019378485278660831,
  22276. "init_put_value": 149.2688340521122,
  22277. "is_call": true,
  22278. "orig_call_value": 8.304590221628666e-07,
  22279. "orig_iv": 0.22084745406355755,
  22280. "orig_put_value": 149.2688340521121,
  22281. "paiv": null,
  22282. "pbiv": null,
  22283. "pmiv": 0.0,
  22284. "put_ask_price": 148.95,
  22285. "put_ask_size": 59,
  22286. "put_bid_price": 148.2,
  22287. "put_bid_size": 55,
  22288. "put_open_interest": null,
  22289. "put_volume": 2,
  22290. "residual_rate": 0.0,
  22291. "residual_rate_data": null,
  22292. "residual_vol_data": null,
  22293. "source": "OPRA_AAPL_1819J340_AAPL",
  22294. "strike": 340.0,
  22295. "timestamp": null
  22296. },
  22297. "alert": 1,
  22298. "cal_vol": 0.18922194068097045,
  22299. "confidence": 0.9931125837400784,
  22300. "dividend": 0.0,
  22301. "dividend_approx": 0.014203523192162847,
  22302. "earn_effect": 0.0212317129029779,
  22303. "expiry": "20181019 150000",
  22304. "interest_rate": 0.0216,
  22305. "local_index_basis": null,
  22306. "local_interest": null,
  22307. "local_stock": null,
  22308. "local_trade_date": null,
  22309. "mwvol": 0.004089914753149982,
  22310. "option_type": 0,
  22311. "residual_rate_average": -0.0049003653704048035,
  22312. "residual_rate_fifty": -0.004855478950473941,
  22313. "residual_rate_fit": 0.00025917523264529425,
  22314. "residual_rate_slope": 0.00025990717700853595,
  22315. "skew": [0.22693306334061703, 0.19712760947352573, 0.18922842957054117, 0.1871663680431044, 0.18761693555023862, 0.18921369048241196, 0.19127565850933925, 0.19342421441518184, 0.19547526375656, 0.19736000453389033, 0.19909989205301615, 0.2007965621258049, 0.2026354259947095, 0.20490313865260512, 0.20802063524566983, 0.21259522104287157, 0.21963130783303217, 0.2306213316872103, 0.24836394006456006, 0.2792205951688179, 0.3521663238312781],
  22316. "smooth": 0.1,
  22317. "unadj_vol": 0.16799022777799255,
  22318. "vs_atmiv": 0.2003566685200398,
  22319. "vs_deriv": 0.049436303667735236,
  22320. "vs_fit": 2.3755190736548615e-06,
  22321. "vs_slope": 2.998006107297855,
  22322. "weight": 117.77001490097518,
  22323. "width": 0.1
  22324. },
  22325. "20181116 150000": {
  22326. "95.0": {
  22327. "_init_delta": null,
  22328. "_init_iv": null,
  22329. "alert": null,
  22330. "bid_ask_width": null,
  22331. "caiv": null,
  22332. "call_ask_price": 97.1,
  22333. "call_ask_size": 49,
  22334. "call_bid_price": 96.3,
  22335. "call_bid_size": 65,
  22336. "call_open_interest": 2,
  22337. "call_volume": 2,
  22338. "cbiv": null,
  22339. "cmiv": 0.0,
  22340. "final_call_value": 95.88289889219955,
  22341. "final_delta": 1.0000000000000118,
  22342. "final_driftless_theta": -0.004400621059509687,
  22343. "final_gamma": -1.438139670405274e-17,
  22344. "final_iv": 0.3339287578777511,
  22345. "final_phi": -0.1411468690548645,
  22346. "final_put_value": 0.0010706879719905866,
  22347. "final_rho": 0.07072996430276496,
  22348. "final_theta": -0.005613027819095041,
  22349. "final_vega": 6.576570178127905e-12,
  22350. "init_call_delta": 1.0000000000000069,
  22351. "init_call_value": 95.88289889219975,
  22352. "init_put_delta": 0.9999999998741351,
  22353. "init_put_value": 0.02432911791731454,
  22354. "is_call": true,
  22355. "orig_call_value": 95.88289889219965,
  22356. "orig_iv": 0.37069163626363016,
  22357. "orig_put_value": 0.004890772915383964,
  22358. "paiv": 0.4561815585658111,
  22359. "pbiv": 0.39261769664854557,
  22360. "pmiv": 0.4243996276071783,
  22361. "put_ask_price": 0.05,
  22362. "put_ask_size": 10,
  22363. "put_bid_price": 0.01,
  22364. "put_bid_size": 1,
  22365. "put_open_interest": 227,
  22366. "put_volume": 10,
  22367. "residual_rate": 0.0,
  22368. "residual_rate_data": null,
  22369. "residual_vol_data": null,
  22370. "source": "OPRA_AAPL_1816K95_AAPL",
  22371. "strike": 95.0,
  22372. "timestamp": null
  22373. },
  22374. "100.0": {
  22375. "_init_delta": null,
  22376. "_init_iv": null,
  22377. "alert": null,
  22378. "bid_ask_width": null,
  22379. "caiv": null,
  22380. "call_ask_price": 92.1,
  22381. "call_ask_size": 32,
  22382. "call_bid_price": 91.35,
  22383. "call_bid_size": 55,
  22384. "call_open_interest": 6,
  22385. "call_volume": 5,
  22386. "cbiv": null,
  22387. "cmiv": 0.0,
  22388. "final_call_value": 90.890884836637,
  22389. "final_delta": 0.9999999999999891,
  22390. "final_driftless_theta": -0.004632719291303519,
  22391. "final_gamma": 1.0258939982935352e-14,
  22392. "final_iv": 0.3339287578777511,
  22393. "final_phi": -0.1411468690548645,
  22394. "final_put_value": 0.003135952947269672,
  22395. "final_rho": 0.074424206672397,
  22396. "final_theta": -0.005908450335930447,
  22397. "final_vega": 7.000865028329705e-12,
  22398. "init_call_delta": 1.000000000000016,
  22399. "init_call_value": 90.89088483663711,
  22400. "init_put_delta": 0.9999999997322666,
  22401. "init_put_value": 0.02716147050770772,
  22402. "is_call": true,
  22403. "orig_call_value": 90.89088483666087,
  22404. "orig_iv": 0.37069163626347595,
  22405. "orig_put_value": 0.01200366584669175,
  22406. "paiv": 0.4336335896562442,
  22407. "pbiv": 0.3651578611670328,
  22408. "pmiv": 0.3993957254116385,
  22409. "put_ask_price": 0.06,
  22410. "put_ask_size": 16,
  22411. "put_bid_price": 0.01,
  22412. "put_bid_size": 30,
  22413. "put_open_interest": 654,
  22414. "put_volume": 20,
  22415. "residual_rate": 0.0,
  22416. "residual_rate_data": null,
  22417. "residual_vol_data": null,
  22418. "source": "OPRA_AAPL_1816K100_AAPL",
  22419. "strike": 100.0,
  22420. "timestamp": null
  22421. },
  22422. "105.0": {
  22423. "_init_delta": null,
  22424. "_init_iv": null,
  22425. "alert": null,
  22426. "bid_ask_width": null,
  22427. "caiv": null,
  22428. "call_ask_price": 87.15,
  22429. "call_ask_size": 21,
  22430. "call_bid_price": 86.4,
  22431. "call_bid_size": 65,
  22432. "call_open_interest": 5,
  22433. "call_volume": 5,
  22434. "cbiv": null,
  22435. "cmiv": 0.0,
  22436. "final_call_value": 85.89887078108039,
  22437. "final_delta": 0.9999999999976241,
  22438. "final_driftless_theta": -0.004864817528108791,
  22439. "final_gamma": 9.346925016298968e-13,
  22440. "final_iv": 0.3339287578777511,
  22441. "final_phi": -0.14114686820221323,
  22442. "final_put_value": 0.008202662216416513,
  22443. "final_rho": 0.07811844904517307,
  22444. "final_theta": -0.006203872857831183,
  22445. "final_vega": 1.8456825983778313e-11,
  22446. "init_call_delta": 1.0000000000000069,
  22447. "init_call_value": 85.89887078107446,
  22448. "init_put_delta": 0.99999999744278,
  22449. "init_put_value": 0.045978366246986306,
  22450. "is_call": true,
  22451. "orig_call_value": 85.89887078206269,
  22452. "orig_iv": 0.3706916362299613,
  22453. "orig_put_value": 0.026632925874434787,
  22454. "paiv": 0.42254323707156966,
  22455. "pbiv": 0.3607723289947851,
  22456. "pmiv": 0.3916577830331774,
  22457. "put_ask_price": 0.09,
  22458. "put_ask_size": 52,
  22459. "put_bid_price": 0.02,
  22460. "put_bid_size": 376,
  22461. "put_open_interest": 290,
  22462. "put_volume": 13,
  22463. "residual_rate": 0.0,
  22464. "residual_rate_data": null,
  22465. "residual_vol_data": null,
  22466. "source": "OPRA_AAPL_1816K105_AAPL",
  22467. "strike": 105.0,
  22468. "timestamp": null
  22469. },
  22470. "110.0": {
  22471. "_init_delta": null,
  22472. "_init_iv": null,
  22473. "alert": null,
  22474. "bid_ask_width": null,
  22475. "caiv": null,
  22476. "call_ask_price": 82.2,
  22477. "call_ask_size": 20,
  22478. "call_bid_price": 81.45,
  22479. "call_bid_size": 67,
  22480. "call_open_interest": 2,
  22481. "call_volume": 1,
  22482. "cbiv": null,
  22483. "cmiv": 0.0,
  22484. "final_call_value": 80.90685672581598,
  22485. "final_delta": 0.9999999998892334,
  22486. "final_driftless_theta": -0.005096915977608914,
  22487. "final_gamma": 4.0319570011436974e-11,
  22488. "final_iv": 0.3339287578777511,
  22489. "final_phi": -0.14114686806010468,
  22490. "final_put_value": 0.019681180155408522,
  22491. "final_rho": 0.08181269140851713,
  22492. "final_theta": -0.006499295592265094,
  22493. "final_vega": 5.327021844283602e-10,
  22494. "init_call_delta": 0.9999999999994211,
  22495. "init_call_value": 80.90685672551314,
  22496. "init_put_delta": 0.9999999724575749,
  22497. "init_put_value": 0.0793698777235895,
  22498. "is_call": true,
  22499. "orig_call_value": 80.90685674772838,
  22500. "orig_iv": 0.37069163469394345,
  22501. "orig_put_value": 0.0545800712344347,
  22502. "paiv": 0.40689504526558545,
  22503. "pbiv": 0.3668278479476472,
  22504. "pmiv": 0.38686144660661637,
  22505. "put_ask_price": 0.12,
  22506. "put_ask_size": 89,
  22507. "put_bid_price": 0.05,
  22508. "put_bid_size": 202,
  22509. "put_open_interest": 367,
  22510. "put_volume": 4,
  22511. "residual_rate": 0.0,
  22512. "residual_rate_data": null,
  22513. "residual_vol_data": null,
  22514. "source": "OPRA_AAPL_1816K110_AAPL",
  22515. "strike": 110.0,
  22516. "timestamp": null
  22517. },
  22518. "115.0": {
  22519. "_init_delta": null,
  22520. "_init_iv": null,
  22521. "alert": 6.815786657241313,
  22522. "bid_ask_width": 0.02248279926074548,
  22523. "caiv": 0.5753296328813465,
  22524. "call_ask_price": 77.3,
  22525. "call_ask_size": 31,
  22526. "call_bid_price": 76.5,
  22527. "call_bid_size": 72,
  22528. "call_open_interest": 3,
  22529. "call_volume": 3,
  22530. "cbiv": 0.48722358314763115,
  22531. "cmiv": 0.5312766080144888,
  22532. "final_call_value": 75.91484268025785,
  22533. "final_delta": 0.9999999965351224,
  22534. "final_driftless_theta": -0.005329020408348103,
  22535. "final_gamma": 1.161256942766351e-09,
  22536. "final_iv": 0.3339287578777511,
  22537. "final_phi": -0.1411468669232363,
  22538. "final_put_value": 0.04288610258062171,
  22539. "final_rho": 0.08550693329397405,
  22540. "final_theta": -0.006794724299746441,
  22541. "final_vega": 1.3512942389226937e-08,
  22542. "init_call_delta": 0.9630817654262952,
  22543. "init_call_value": 76.85239570138813,
  22544. "init_put_delta": 0.9929975712337075,
  22545. "init_put_value": 0.10248982423139794,
  22546. "is_call": true,
  22547. "orig_call_value": 75.96489047534173,
  22548. "orig_iv": 0.3706915871624442,
  22549. "orig_put_value": 0.10457204019918774,
  22550. "paiv": 0.380898512977916,
  22551. "pbiv": 0.3584157137171705,
  22552. "pmiv": 0.36965711334754325,
  22553. "put_ask_price": 0.13,
  22554. "put_ask_size": 26,
  22555. "put_bid_price": 0.08,
  22556. "put_bid_size": 80,
  22557. "put_open_interest": 2839,
  22558. "put_volume": 2600,
  22559. "residual_rate": 0.0,
  22560. "residual_rate_data": null,
  22561. "residual_vol_data": null,
  22562. "source": "OPRA_AAPL_1816K115_AAPL",
  22563. "strike": 115.0,
  22564. "timestamp": null
  22565. },
  22566. "120.0": {
  22567. "_init_delta": null,
  22568. "_init_iv": null,
  22569. "alert": 4.022834853401236,
  22570. "bid_ask_width": 0.016541309662848502,
  22571. "caiv": 0.5358533911359522,
  22572. "call_ask_price": 72.35,
  22573. "call_ask_size": 21,
  22574. "call_bid_price": 71.6,
  22575. "call_bid_size": 66,
  22576. "call_open_interest": 93,
  22577. "call_volume": 28,
  22578. "cbiv": 0.46063936314290443,
  22579. "cmiv": 0.4982463771394283,
  22580. "final_call_value": 70.98357640191884,
  22581. "final_delta": 0.9934122734305997,
  22582. "final_driftless_theta": -0.002694544528625529,
  22583. "final_gamma": 0.0004929593926770867,
  22584. "final_iv": 0.3339287578777511,
  22585. "final_phi": -0.6516483639984472,
  22586. "final_put_value": 0.08608612949069713,
  22587. "final_rho": 0.409444834039825,
  22588. "final_theta": -0.009712979916804877,
  22589. "final_vega": 0.0202801143322089,
  22590. "init_call_delta": 0.9589635115339273,
  22591. "init_call_value": 71.94289212892858,
  22592. "init_put_delta": 0.9902053580497017,
  22593. "init_put_value": 0.14322691581817532,
  22594. "is_call": true,
  22595. "orig_call_value": 71.03601223001446,
  22596. "orig_iv": 0.3552642990241321,
  22597. "orig_put_value": 0.1387445822058424,
  22598. "paiv": 0.36492283496985245,
  22599. "pbiv": 0.34838152530700395,
  22600. "pmiv": 0.3566521801384282,
  22601. "put_ask_price": 0.17,
  22602. "put_ask_size": 65,
  22603. "put_bid_price": 0.12,
  22604. "put_bid_size": 174,
  22605. "put_open_interest": 460,
  22606. "put_volume": 1,
  22607. "residual_rate": 0.0,
  22608. "residual_rate_data": null,
  22609. "residual_vol_data": null,
  22610. "source": "OPRA_AAPL_1816K120_AAPL",
  22611. "strike": 120.0,
  22612. "timestamp": null
  22613. },
  22614. "125.0": {
  22615. "_init_delta": null,
  22616. "_init_iv": null,
  22617. "alert": 2.2749149670237894,
  22618. "bid_ask_width": 0.01277702902866007,
  22619. "caiv": 0.49813091673626836,
  22620. "call_ask_price": 67.4,
  22621. "call_ask_size": 19,
  22622. "call_bid_price": 66.65,
  22623. "call_bid_size": 76,
  22624. "call_open_interest": 21,
  22625. "call_volume": 19,
  22626. "cbiv": 0.42717380780036013,
  22627. "cmiv": 0.46265236226831424,
  22628. "final_call_value": 66.07750076299091,
  22629. "final_delta": 0.9894115242901146,
  22630. "final_driftless_theta": -0.004045145079856845,
  22631. "final_gamma": 0.0007608498017315492,
  22632. "final_iv": 0.32834742187613347,
  22633. "final_phi": -0.6490239859147096,
  22634. "final_put_value": 0.1431084088824837,
  22635. "final_rho": 0.4237394903602095,
  22636. "final_theta": -0.011308610111690435,
  22637. "final_vega": 0.032783898271436206,
  22638. "init_call_delta": 0.9555031657228936,
  22639. "init_call_value": 66.99241104174585,
  22640. "init_put_delta": 0.9866596919316573,
  22641. "init_put_value": 0.1938208933634854,
  22642. "is_call": true,
  22643. "orig_call_value": 66.16069812016768,
  22644. "orig_iv": 0.35089098738358676,
  22645. "orig_put_value": 0.22654569036886607,
  22646. "paiv": 0.3492974975591753,
  22647. "pbiv": 0.3365204685305152,
  22648. "pmiv": 0.34290898304484524,
  22649. "put_ask_price": 0.22,
  22650. "put_ask_size": 139,
  22651. "put_bid_price": 0.17,
  22652. "put_bid_size": 86,
  22653. "put_open_interest": 1468,
  22654. "put_volume": 13,
  22655. "residual_rate": 0.0,
  22656. "residual_rate_data": null,
  22657. "residual_vol_data": null,
  22658. "source": "OPRA_AAPL_1816K125_AAPL",
  22659. "strike": 125.0,
  22660. "timestamp": null
  22661. },
  22662. "130.0": {
  22663. "_init_delta": null,
  22664. "_init_iv": null,
  22665. "alert": null,
  22666. "bid_ask_width": 0.013808584389480905,
  22667. "caiv": 0.4651681458431945,
  22668. "call_ask_price": 62.5,
  22669. "call_ask_size": 25,
  22670. "call_bid_price": 61.75,
  22671. "call_bid_size": 75,
  22672. "call_open_interest": 67,
  22673. "call_volume": 2,
  22674. "cbiv": 0.40069479389222384,
  22675. "cmiv": 0.43293146986770914,
  22676. "final_call_value": 61.1957161469146,
  22677. "final_delta": 0.9838478485193978,
  22678. "final_driftless_theta": -0.0057447774159459335,
  22679. "final_gamma": 0.0011195932806337492,
  22680. "final_iv": 0.3219948530454981,
  22681. "final_phi": -0.6453743753809249,
  22682. "final_put_value": 0.224599606292358,
  22683. "final_rho": 0.4369151544456356,
  22684. "final_theta": -0.013234091058854987,
  22685. "final_vega": 0.0507799700674347,
  22686. "init_call_delta": 0.9502002613707073,
  22687. "init_call_value": 62.091713255349376,
  22688. "init_put_delta": 0.9822599679368347,
  22689. "init_put_value": 0.2547369517068497,
  22690. "is_call": true,
  22691. "orig_call_value": 61.32426153559893,
  22692. "orig_iv": 0.34594650145026407,
  22693. "orig_put_value": 0.35352464639157294,
  22694. "paiv": 0.3348193014210339,
  22695. "pbiv": 0.321010717031553,
  22696. "pmiv": 0.32791500922629346,
  22697. "put_ask_price": 0.29,
  22698. "put_ask_size": 191,
  22699. "put_bid_price": 0.22,
  22700. "put_bid_size": 165,
  22701. "put_open_interest": 1296,
  22702. "put_volume": 20,
  22703. "residual_rate": 0.0,
  22704. "residual_rate_data": null,
  22705. "residual_vol_data": null,
  22706. "source": "OPRA_AAPL_1816K130_AAPL",
  22707. "strike": 130.0,
  22708. "timestamp": null
  22709. },
  22710. "135.0": {
  22711. "_init_delta": null,
  22712. "_init_iv": null,
  22713. "alert": null,
  22714. "bid_ask_width": 0.004752723066368647,
  22715. "caiv": 0.43247312027779977,
  22716. "call_ask_price": 57.6,
  22717. "call_ask_size": 38,
  22718. "call_bid_price": 56.85,
  22719. "call_bid_size": 75,
  22720. "call_open_interest": 23,
  22721. "call_volume": 1,
  22722. "cbiv": 0.3733705398106054,
  22723. "cmiv": 0.40292183004420257,
  22724. "final_call_value": 56.34971975042969,
  22725. "final_delta": 0.9760818794960826,
  22726. "final_driftless_theta": -0.007852743032066964,
  22727. "final_gamma": 0.0015977429898116015,
  22728. "final_iv": 0.31478398192640444,
  22729. "final_phi": -0.6402801233917899,
  22730. "final_put_value": 0.341892317918004,
  22731. "final_rho": 0.4485317134138784,
  22732. "final_theta": -0.015541180126472922,
  22733. "final_vega": 0.06303065893363362,
  22734. "init_call_delta": 0.9441649330370062,
  22735. "init_call_value": 57.19351480639227,
  22736. "init_put_delta": 0.9764319774485135,
  22737. "init_put_value": 0.3349880542310167,
  22738. "is_call": true,
  22739. "orig_call_value": 56.534342755121216,
  22740. "orig_iv": 0.3402812535900686,
  22741. "orig_put_value": 0.5271228411840068,
  22742. "paiv": 0.31606689694192797,
  22743. "pbiv": 0.3113141738755593,
  22744. "pmiv": 0.31369053540874364,
  22745. "put_ask_price": 0.35,
  22746. "put_ask_size": 10,
  22747. "put_bid_price": 0.32,
  22748. "put_bid_size": 58,
  22749. "put_open_interest": 2044,
  22750. "put_volume": 13,
  22751. "residual_rate": 0.0,
  22752. "residual_rate_data": null,
  22753. "residual_vol_data": null,
  22754. "source": "OPRA_AAPL_1816K135_AAPL",
  22755. "strike": 135.0,
  22756. "timestamp": null
  22757. },
  22758. "140.0": {
  22759. "_init_delta": null,
  22760. "_init_iv": null,
  22761. "alert": -1.644678157221946,
  22762. "bid_ask_width": 0.002594644713618144,
  22763. "caiv": 0.40394461403380444,
  22764. "call_ask_price": 52.75,
  22765. "call_ask_size": 65,
  22766. "call_bid_price": 52,
  22767. "call_bid_size": 86,
  22768. "call_open_interest": 863,
  22769. "call_volume": 6,
  22770. "cbiv": 0.35089710085007814,
  22771. "cmiv": 0.3774208574419413,
  22772. "final_call_value": 51.54109714717424,
  22773. "final_delta": 0.9659971009476572,
  22774. "final_driftless_theta": -0.010281473680114303,
  22775. "final_gamma": 0.0021998101364461516,
  22776. "final_iv": 0.3067378800314996,
  22777. "final_phi": -0.6336648025495606,
  22778. "final_put_value": 0.4970645604398442,
  22779. "final_rho": 0.45846752078129444,
  22780. "final_theta": -0.018140223882026272,
  22781. "final_vega": 0.09156484897227099,
  22782. "init_call_delta": 0.9355763063530063,
  22783. "init_call_value": 52.3521323552169,
  22784. "init_put_delta": 0.9687609848135518,
  22785. "init_put_value": 0.4399963380966271,
  22786. "is_call": true,
  22787. "orig_call_value": 51.81085111407764,
  22788. "orig_iv": 0.3341829413418052,
  22789. "orig_put_value": 0.767670289183348,
  22790. "paiv": 0.3008290739858814,
  22791. "pbiv": 0.29823442927226324,
  22792. "pmiv": 0.2995317516290723,
  22793. "put_ask_price": 0.45,
  22794. "put_ask_size": 25,
  22795. "put_bid_price": 0.43,
  22796. "put_bid_size": 52,
  22797. "put_open_interest": 4034,
  22798. "put_volume": 21,
  22799. "residual_rate": 0.0,
  22800. "residual_rate_data": null,
  22801. "residual_vol_data": null,
  22802. "source": "OPRA_AAPL_1816K140_AAPL",
  22803. "strike": 140.0,
  22804. "timestamp": null
  22805. },
  22806. "145.0": {
  22807. "_init_delta": null,
  22808. "_init_iv": null,
  22809. "alert": -2.258704672160355,
  22810. "bid_ask_width": 0.0027451124403828353,
  22811. "caiv": 0.37474526936533664,
  22812. "call_ask_price": 47.9,
  22813. "call_ask_size": 55,
  22814. "call_bid_price": 47.2,
  22815. "call_bid_size": 73,
  22816. "call_open_interest": 131,
  22817. "call_volume": 10,
  22818. "cbiv": 0.33071310870697007,
  22819. "cmiv": 0.35272918903615336,
  22820. "final_call_value": 46.77929103106264,
  22821. "final_delta": 0.9530318394903757,
  22822. "final_driftless_theta": -0.01294846849872879,
  22823. "final_gamma": 0.002950139663058654,
  22824. "final_iv": 0.29710692191200117,
  22825. "final_phi": -0.6251599715056955,
  22826. "final_put_value": 0.6990410396756629,
  22827. "final_rho": 0.4663705797162015,
  22828. "final_theta": -0.020942687764827862,
  22829. "final_vega": 0.10971184640933196,
  22830. "init_call_delta": 0.9253303137993492,
  22831. "init_call_value": 47.52765909951019,
  22832. "init_put_delta": 0.95786015401515,
  22833. "init_put_value": 0.5949755023645776,
  22834. "is_call": true,
  22835. "orig_call_value": 47.15390482997326,
  22836. "orig_iv": 0.3276050747470385,
  22837. "orig_put_value": 1.0755098218006571,
  22838. "paiv": 0.28899211369647126,
  22839. "pbiv": 0.28624700125608843,
  22840. "pmiv": 0.2876195574762799,
  22841. "put_ask_price": 0.61,
  22842. "put_ask_size": 28,
  22843. "put_bid_price": 0.58,
  22844. "put_bid_size": 54,
  22845. "put_open_interest": 2417,
  22846. "put_volume": 2,
  22847. "residual_rate": 0.0,
  22848. "residual_rate_data": null,
  22849. "residual_vol_data": null,
  22850. "source": "OPRA_AAPL_1816K145_AAPL",
  22851. "strike": 145.0,
  22852. "timestamp": null
  22853. },
  22854. "150.0": {
  22855. "_init_delta": null,
  22856. "_init_iv": null,
  22857. "alert": -2.910717315180426,
  22858. "bid_ask_width": 0.0015386206000707614,
  22859. "caiv": 0.3350056671473237,
  22860. "call_ask_price": 42.85,
  22861. "call_ask_size": 20,
  22862. "call_bid_price": 42.65,
  22863. "call_bid_size": 18,
  22864. "call_open_interest": 725,
  22865. "call_volume": 16,
  22866. "cbiv": 0.32359171084897304,
  22867. "cmiv": 0.3292986889981484,
  22868. "final_call_value": 42.06321405948128,
  22869. "final_delta": 0.9370518677275977,
  22870. "final_driftless_theta": -0.015782550050088023,
  22871. "final_gamma": 0.0038613838580249817,
  22872. "final_iv": 0.2866080874815814,
  22873. "final_phi": -0.6146775716331376,
  22874. "final_put_value": 0.9477521264618696,
  22875. "final_rho": 0.47209003170707603,
  22876. "final_theta": -0.023874808419178543,
  22877. "final_vega": 0.14975011334703744,
  22878. "init_call_delta": 0.9122227209993534,
  22879. "init_call_value": 42.74865507709566,
  22880. "init_put_delta": 0.9435176695360805,
  22881. "init_put_value": 0.7999978642391751,
  22882. "is_call": true,
  22883. "orig_call_value": 42.600459605239955,
  22884. "orig_iv": 0.3207225563604751,
  22885. "orig_put_value": 1.4868850972571845,
  22886. "paiv": 0.27615080500749867,
  22887. "pbiv": 0.2746121844074279,
  22888. "pmiv": 0.2753814947074633,
  22889. "put_ask_price": 0.81,
  22890. "put_ask_size": 36,
  22891. "put_bid_price": 0.79,
  22892. "put_bid_size": 82,
  22893. "put_open_interest": 4003,
  22894. "put_volume": 4,
  22895. "residual_rate": 0.0,
  22896. "residual_rate_data": null,
  22897. "residual_vol_data": null,
  22898. "source": "OPRA_AAPL_1816K150_AAPL",
  22899. "strike": 150.0,
  22900. "timestamp": null
  22901. },
  22902. "155.0": {
  22903. "_init_delta": null,
  22904. "_init_iv": null,
  22905. "alert": -2.250272199066717,
  22906. "bid_ask_width": 0.0025860664836042657,
  22907. "caiv": 0.31601358270823593,
  22908. "call_ask_price": 38.2,
  22909. "call_ask_size": 31,
  22910. "call_bid_price": 37.95,
  22911. "call_bid_size": 11,
  22912. "call_open_interest": 307,
  22913. "call_volume": 3,
  22914. "cbiv": 0.30350564333728536,
  22915. "cmiv": 0.30975961302276067,
  22916. "final_call_value": 37.41143326789741,
  22917. "final_delta": 0.9169698575320746,
  22918. "final_driftless_theta": -0.01870261862529595,
  22919. "final_gamma": 0.004976581280703364,
  22920. "final_iv": 0.27476112186316054,
  22921. "final_phi": -0.6015043532414666,
  22922. "final_put_value": 1.2607597543248166,
  22923. "final_rho": 0.4749277709589174,
  22924. "final_theta": -0.02684351966351247,
  22925. "final_vega": 0.17411697698608658,
  22926. "init_call_delta": 0.89397281337653,
  22927. "init_call_value": 38.0740115859288,
  22928. "init_put_delta": 0.9235458338741215,
  22929. "init_put_value": 1.0998412613739625,
  22930. "is_call": true,
  22931. "orig_call_value": 38.14470262954937,
  22932. "orig_iv": 0.3133197915094643,
  22933. "orig_put_value": 1.9970583112761071,
  22934. "paiv": 0.2666766088441567,
  22935. "pbiv": 0.26409054236055246,
  22936. "pmiv": 0.2653835756023546,
  22937. "put_ask_price": 1.12,
  22938. "put_ask_size": 105,
  22939. "put_bid_price": 1.08,
  22940. "put_bid_size": 45,
  22941. "put_open_interest": 1963,
  22942. "put_volume": 13,
  22943. "residual_rate": 0.0,
  22944. "residual_rate_data": null,
  22945. "residual_vol_data": null,
  22946. "source": "OPRA_AAPL_1816K155_AAPL",
  22947. "strike": 155.0,
  22948. "timestamp": null
  22949. },
  22950. "160.0": {
  22951. "_init_delta": null,
  22952. "_init_iv": null,
  22953. "alert": -1.6690114043478457,
  22954. "bid_ask_width": 0.002495885125936015,
  22955. "caiv": 0.2963467017810985,
  22956. "call_ask_price": 33.6,
  22957. "call_ask_size": 31,
  22958. "call_bid_price": 33.4,
  22959. "call_bid_size": 11,
  22960. "call_open_interest": 630,
  22961. "call_volume": 9,
  22962. "cbiv": 0.28801656149158017,
  22963. "cmiv": 0.29218163163633937,
  22964. "final_call_value": 32.83534772230447,
  22965. "final_delta": 0.8919719881236743,
  22966. "final_driftless_theta": -0.021713273503698526,
  22967. "final_gamma": 0.0063282838686449265,
  22968. "final_iv": 0.2624903145118323,
  22969. "final_phi": -0.5851064818784835,
  22970. "final_put_value": 1.6504555790286441,
  22971. "final_rho": 0.47427413638157895,
  22972. "final_theta": -0.02984297036575469,
  22973. "final_vega": 0.20021206311671286,
  22974. "init_call_delta": 0.8704071726115844,
  22975. "init_call_value": 33.4961263070709,
  22976. "init_put_delta": 0.8974474173368994,
  22977. "init_put_value": 1.504992859264549,
  22978. "is_call": true,
  22979. "orig_call_value": 33.82800261711235,
  22980. "orig_iv": 0.3054733941719233,
  22981. "orig_put_value": 2.647702706472123,
  22982. "paiv": 0.2564940868408367,
  22983. "pbiv": 0.2539982017149007,
  22984. "pmiv": 0.2552461442778687,
  22985. "put_ask_price": 1.53,
  22986. "put_ask_size": 109,
  22987. "put_bid_price": 1.48,
  22988. "put_bid_size": 23,
  22989. "put_open_interest": 3013,
  22990. "put_volume": 9,
  22991. "residual_rate": 0.0,
  22992. "residual_rate_data": null,
  22993. "residual_vol_data": null,
  22994. "source": "OPRA_AAPL_1816K160_AAPL",
  22995. "strike": 160.0,
  22996. "timestamp": null
  22997. },
  22998. "165.0": {
  22999. "_init_delta": null,
  23000. "_init_iv": null,
  23001. "alert": -1.0240952485120938,
  23002. "bid_ask_width": 0.0015856495069676013,
  23003. "caiv": 0.2795447687746967,
  23004. "call_ask_price": 29.15,
  23005. "call_ask_size": 88,
  23006. "call_bid_price": 29,
  23007. "call_bid_size": 42,
  23008. "call_open_interest": 22070,
  23009. "call_volume": 4,
  23010. "cbiv": 0.27414871027367466,
  23011. "cmiv": 0.2768467395241857,
  23012. "final_call_value": 28.380132060731942,
  23013. "final_delta": 0.859995837540838,
  23014. "final_driftless_theta": -0.024827612243788568,
  23015. "final_gamma": 0.007954028738525114,
  23016. "final_iv": 0.2503214007783958,
  23017. "final_phi": -0.5641310577786385,
  23018. "final_put_value": 2.162932667833993,
  23019. "final_rho": 0.46855051887871796,
  23020. "final_theta": -0.03285919860037289,
  23021. "final_vega": 0.2519909777342461,
  23022. "init_call_delta": 0.839370751987593,
  23023. "init_call_value": 29.07497286643168,
  23024. "init_put_delta": 0.8638058682339211,
  23025. "init_put_value": 2.049997375238916,
  23026. "is_call": true,
  23027. "orig_call_value": 29.633113973713456,
  23028. "orig_iv": 0.29687530645071897,
  23029. "orig_put_value": 3.4216823304223167,
  23030. "paiv": 0.24664215194230846,
  23031. "pbiv": 0.24505650243534086,
  23032. "pmiv": 0.24584932718882466,
  23033. "put_ask_price": 2.07,
  23034. "put_ask_size": 81,
  23035. "put_bid_price": 2.03,
  23036. "put_bid_size": 20,
  23037. "put_open_interest": 2170,
  23038. "put_volume": 8,
  23039. "residual_rate": 0.0,
  23040. "residual_rate_data": null,
  23041. "residual_vol_data": null,
  23042. "source": "OPRA_AAPL_1816K165_AAPL",
  23043. "strike": 165.0,
  23044. "timestamp": null
  23045. },
  23046. "170.0": {
  23047. "_init_delta": null,
  23048. "_init_iv": null,
  23049. "alert": null,
  23050. "bid_ask_width": 0.0013359676567875622,
  23051. "caiv": 0.2489836962782498,
  23052. "call_ask_price": 24.9,
  23053. "call_ask_size": 131,
  23054. "call_bid_price": 24.75,
  23055. "call_bid_size": 49,
  23056. "call_open_interest": 1522,
  23057. "call_volume": 17,
  23058. "cbiv": 0.24395639993280901,
  23059. "cmiv": 0.24647004810552942,
  23060. "final_call_value": 24.61645272111604,
  23061. "final_delta": 0.826198236297455,
  23062. "final_driftless_theta": -0.027402002757636434,
  23063. "final_gamma": 0.00959736305508982,
  23064. "final_iv": 0.23946979298327867,
  23065. "final_phi": -0.5419700938347205,
  23066. "final_put_value": 2.7226346377617743,
  23067. "final_rho": 0.4592438922541585,
  23068. "final_theta": -0.03939399221426559,
  23069. "final_vega": 0.2973076839495871,
  23070. "init_call_delta": 0.8202038116526725,
  23071. "init_call_value": 24.824953947097576,
  23072. "init_put_delta": 0.8239423781719556,
  23073. "init_put_value": 2.799996456215506,
  23074. "is_call": true,
  23075. "orig_call_value": 26.14603115486298,
  23076. "orig_iv": 0.2890317225987766,
  23077. "orig_put_value": 4.2629987229703765,
  23078. "paiv": 0.2427235069384209,
  23079. "pbiv": 0.24138753928163334,
  23080. "pmiv": 0.24205552311002712,
  23081. "put_ask_price": 2.82,
  23082. "put_ask_size": 70,
  23083. "put_bid_price": 2.78,
  23084. "put_bid_size": 37,
  23085. "put_open_interest": 4105,
  23086. "put_volume": 42,
  23087. "residual_rate": -0.011304605621325731,
  23088. "residual_rate_data": -0.013077410170010852,
  23089. "residual_vol_data": 0.24272692532569068,
  23090. "source": "OPRA_AAPL_1816K170_AAPL",
  23091. "strike": 170.0,
  23092. "timestamp": null
  23093. },
  23094. "175.0": {
  23095. "_init_delta": null,
  23096. "_init_iv": null,
  23097. "alert": 1.2247854576946924,
  23098. "bid_ask_width": 0.002856185716524101,
  23099. "caiv": 0.23977010025849893,
  23100. "call_ask_price": 20.9,
  23101. "call_ask_size": 195,
  23102. "call_bid_price": 20.7,
  23103. "call_bid_size": 120,
  23104. "call_open_interest": 3347,
  23105. "call_volume": 6,
  23106. "cbiv": 0.2340315692232192,
  23107. "cmiv": 0.23690083474085905,
  23108. "final_call_value": 20.54239383458152,
  23109. "final_delta": 0.7765314677445282,
  23110. "final_driftless_theta": -0.03056646029125486,
  23111. "final_gamma": 0.011671122551258703,
  23112. "final_iv": 0.22932137840404065,
  23113. "final_phi": -0.5093897068420006,
  23114. "final_put_value": 3.6008364927130576,
  23115. "final_rho": 0.4406446081219882,
  23116. "final_theta": -0.04212151742038873,
  23117. "final_vega": 0.32728698683574137,
  23118. "init_call_delta": 0.7705038028369443,
  23119. "init_call_value": 20.799941385670255,
  23120. "init_put_delta": 0.7718929494880739,
  23121. "init_put_value": 3.7999848402071392,
  23122. "is_call": true,
  23123. "orig_call_value": 22.28185226036655,
  23124. "orig_iv": 0.2791110469354001,
  23125. "orig_put_value": 5.353514454799287,
  23126. "paiv": 0.2365778291117627,
  23127. "pbiv": 0.2337216433952386,
  23128. "pmiv": 0.23514973625350066,
  23129. "put_ask_price": 3.85,
  23130. "put_ask_size": 526,
  23131. "put_bid_price": 3.75,
  23132. "put_bid_size": 140,
  23133. "put_open_interest": 2858,
  23134. "put_volume": 40,
  23135. "residual_rate": -0.011443989667778397,
  23136. "residual_rate_data": -0.012496551325398115,
  23137. "residual_vol_data": 0.23558342197399512,
  23138. "source": "OPRA_AAPL_1816K175_AAPL",
  23139. "strike": 175.0,
  23140. "timestamp": null
  23141. },
  23142. "180.0": {
  23143. "_init_delta": null,
  23144. "_init_iv": null,
  23145. "alert": 1.7255021448237777,
  23146. "bid_ask_width": 0.0025803007267650724,
  23147. "caiv": 0.23069246486366476,
  23148. "call_ask_price": 17.15,
  23149. "call_ask_size": 122,
  23150. "call_bid_price": 17.05,
  23151. "call_bid_size": 8,
  23152. "call_open_interest": 2410,
  23153. "call_volume": 222,
  23154. "cbiv": 0.22809615252195733,
  23155. "cmiv": 0.22939430869281105,
  23156. "final_call_value": 16.795557743578083,
  23157. "final_delta": 0.7147922163647685,
  23158. "final_driftless_theta": -0.03354303044541981,
  23159. "final_gamma": 0.01374505553649113,
  23160. "final_iv": 0.22133206375192804,
  23161. "final_phi": -0.46889000355321286,
  23162. "final_put_value": 4.8142550824805515,
  23163. "final_rho": 0.4128928303143333,
  23164. "final_theta": -0.04442474822296353,
  23165. "final_vega": 0.3757455026877725,
  23166. "init_call_delta": 0.7096713563838657,
  23167. "init_call_value": 17.099103909640323,
  23168. "init_put_delta": 0.7100250713269646,
  23169. "init_put_value": 5.099532474218128,
  23170. "is_call": true,
  23171. "orig_call_value": 18.645221926873567,
  23172. "orig_iv": 0.26863830525325477,
  23173. "orig_put_value": 6.674690119616578,
  23174. "paiv": 0.23011154543108298,
  23175. "pbiv": 0.2275312447043179,
  23176. "pmiv": 0.22882139506770044,
  23177. "put_ask_price": 5.15,
  23178. "put_ask_size": 505,
  23179. "put_bid_price": 5.05,
  23180. "put_bid_size": 109,
  23181. "put_open_interest": 2404,
  23182. "put_volume": 27,
  23183. "residual_rate": -0.01161000626002427,
  23184. "residual_rate_data": -0.011990873864257366,
  23185. "residual_vol_data": 0.22901013459331826,
  23186. "source": "OPRA_AAPL_1816K180_AAPL",
  23187. "strike": 180.0,
  23188. "timestamp": null
  23189. },
  23190. "185.0": {
  23191. "_init_delta": null,
  23192. "_init_iv": null,
  23193. "alert": 1.2496160123899707,
  23194. "bid_ask_width": 0.002384244029797561,
  23195. "caiv": 0.2240205443496447,
  23196. "call_ask_price": 13.8,
  23197. "call_ask_size": 258,
  23198. "call_bid_price": 13.65,
  23199. "call_bid_size": 136,
  23200. "call_open_interest": 3030,
  23201. "call_volume": 32,
  23202. "cbiv": 0.22041404077375112,
  23203. "cmiv": 0.22221729256169792,
  23204. "final_call_value": 13.46341057127654,
  23205. "final_delta": 0.6419528903565316,
  23206. "final_driftless_theta": -0.03599626536262072,
  23207. "final_gamma": 0.01549471697793608,
  23208. "final_iv": 0.21592456748909147,
  23209. "final_phi": -0.4211088513805805,
  23210. "final_put_value": 6.455023239655827,
  23211. "final_rho": 0.3764075458854964,
  23212. "final_theta": -0.045973483676079174,
  23213. "final_vega": 0.41543822149054593,
  23214. "init_call_delta": 0.6394951390689503,
  23215. "init_call_value": 13.724989283485304,
  23216. "init_put_delta": 0.6392122439821109,
  23217. "init_put_value": 6.749995999734801,
  23218. "is_call": true,
  23219. "orig_call_value": 15.2459911520763,
  23220. "orig_iv": 0.2580543777044573,
  23221. "orig_put_value": 8.244111412003846,
  23222. "paiv": 0.2241636967523973,
  23223. "pbiv": 0.22177945272259975,
  23224. "pmiv": 0.2229715747374985,
  23225. "put_ask_price": 6.8,
  23226. "put_ask_size": 370,
  23227. "put_bid_price": 6.7,
  23228. "put_bid_size": 74,
  23229. "put_open_interest": 2878,
  23230. "put_volume": 18,
  23231. "residual_rate": -0.011801040420679554,
  23232. "residual_rate_data": -0.011268010147408034,
  23233. "residual_vol_data": 0.22269640138049168,
  23234. "source": "OPRA_AAPL_1816K185_AAPL",
  23235. "strike": 185.0,
  23236. "timestamp": null
  23237. },
  23238. "190.0": {
  23239. "_init_delta": null,
  23240. "_init_iv": null,
  23241. "alert": null,
  23242. "bid_ask_width": 0.0022624625672977017,
  23243. "caiv": 0.21733656718595576,
  23244. "call_ask_price": 10.8,
  23245. "call_ask_size": 155,
  23246. "call_bid_price": 10.7,
  23247. "call_bid_size": 124,
  23248. "call_open_interest": 6421,
  23249. "call_volume": 540,
  23250. "cbiv": 0.21507410461865806,
  23251. "cmiv": 0.2162053359023069,
  23252. "final_call_value": 10.610138485294941,
  23253. "final_delta": 0.5616291248067443,
  23254. "final_driftless_theta": -0.037512030199861164,
  23255. "final_gamma": 0.016584068620253745,
  23256. "final_iv": 0.21304093354578466,
  23257. "final_phi": -0.36841805508558423,
  23258. "final_put_value": 8.593515108916066,
  23259. "final_rho": 0.3333451611574867,
  23260. "final_theta": -0.04640306664649435,
  23261. "final_vega": 0.441967677494815,
  23262. "init_call_delta": 0.5614650197721945,
  23263. "init_call_value": 10.749999448134236,
  23264. "init_put_delta": 0.5614187838694916,
  23265. "init_put_value": 8.77500128908629,
  23266. "is_call": true,
  23267. "orig_call_value": 12.151468207747007,
  23268. "orig_iv": 0.2479061798402436,
  23269. "orig_put_value": 10.131976478507157,
  23270. "paiv": 0.2188554458608693,
  23271. "pbiv": 0.2154549904803502,
  23272. "pmiv": 0.21715521817060973,
  23273. "put_ask_price": 8.85,
  23274. "put_ask_size": 322,
  23275. "put_bid_price": 8.7,
  23276. "put_bid_size": 189,
  23277. "put_open_interest": 4442,
  23278. "put_volume": 190,
  23279. "residual_rate": -0.01200988885152356,
  23280. "residual_rate_data": -0.011293899227710038,
  23281. "residual_vol_data": 0.2167438345008537,
  23282. "source": "OPRA_AAPL_1816K190_AAPL",
  23283. "strike": 190.0,
  23284. "timestamp": null
  23285. },
  23286. "195.0": {
  23287. "_init_delta": null,
  23288. "_init_iv": null,
  23289. "alert": null,
  23290. "bid_ask_width": 0.002256628563603341,
  23291. "caiv": 0.2120811768721642,
  23292. "call_ask_price": 8.25,
  23293. "call_ask_size": 246,
  23294. "call_bid_price": 8.15,
  23295. "call_bid_size": 192,
  23296. "call_open_interest": 8503,
  23297. "call_volume": 708,
  23298. "cbiv": 0.20982454830856087,
  23299. "cmiv": 0.21095286259036256,
  23300. "final_call_value": 8.254618642650495,
  23301. "final_delta": 0.47929986402869384,
  23302. "final_driftless_theta": -0.03775681672834632,
  23303. "final_gamma": 0.016823207856858733,
  23304. "final_iv": 0.21218542244395724,
  23305. "final_phi": -0.31441165500467605,
  23306. "final_put_value": 11.249203111559265,
  23307. "final_rho": 0.2871314131883378,
  23308. "final_theta": -0.045465340755676736,
  23309. "final_vega": 0.44305072599570083,
  23310. "init_call_delta": 0.4788922352266936,
  23311. "init_call_value": 8.200004577178921,
  23312. "init_put_delta": 0.47911747459267123,
  23313. "init_put_value": 11.224998471176747,
  23314. "is_call": true,
  23315. "orig_call_value": 9.440173296576548,
  23316. "orig_iv": 0.23861545069119822,
  23317. "orig_put_value": 12.418916738448015,
  23318. "paiv": 0.2133453343470622,
  23319. "pbiv": 0.20992014159467934,
  23320. "pmiv": 0.2116327379708708,
  23321. "put_ask_price": 11.3,
  23322. "put_ask_size": 137,
  23323. "put_bid_price": 11.15,
  23324. "put_bid_size": 263,
  23325. "put_open_interest": 454,
  23326. "put_volume": 2,
  23327. "residual_rate": -0.012229794759288818,
  23328. "residual_rate_data": -0.01170579509255373,
  23329. "residual_vol_data": 0.21129205936568085,
  23330. "source": "OPRA_AAPL_1816K195_AAPL",
  23331. "strike": 195.0,
  23332. "timestamp": null
  23333. },
  23334. "200.0": {
  23335. "_init_delta": null,
  23336. "_init_iv": null,
  23337. "alert": -1.5660420462686249,
  23338. "bid_ask_width": 0.002338663976066746,
  23339. "caiv": 0.20683402576000784,
  23340. "call_ask_price": 6.1,
  23341. "call_ask_size": 42,
  23342. "call_bid_price": 6,
  23343. "call_bid_size": 322,
  23344. "call_open_interest": 19287,
  23345. "call_volume": 91,
  23346. "cbiv": 0.2044953617839411,
  23347. "cmiv": 0.20566469377197447,
  23348. "final_call_value": 6.34023284956313,
  23349. "final_delta": 0.40001391074538534,
  23350. "final_driftless_theta": -0.03665807246852171,
  23351. "final_gamma": 0.016289347647485818,
  23352. "final_iv": 0.21246031724448558,
  23353. "final_phi": -0.26240161877133517,
  23354. "final_put_value": 14.371732226413181,
  23355. "final_rho": 0.2415113295183153,
  23356. "final_theta": -0.04318468525791238,
  23357. "final_vega": 0.42656581904540425,
  23358. "init_call_delta": 0.3952790916801854,
  23359. "init_call_value": 6.050010820754591,
  23360. "init_put_delta": 0.3958776074265227,
  23361. "init_put_value": 14.124998269050437,
  23362. "is_call": true,
  23363. "orig_call_value": 7.125219658675094,
  23364. "orig_iv": 0.2303761931750193,
  23365. "orig_put_value": 15.131772195339371,
  23366. "paiv": 0.20831386729164839,
  23367. "pbiv": 0.20469103835523358,
  23368. "pmiv": 0.20650245282344099,
  23369. "put_ask_price": 14.2,
  23370. "put_ask_size": 132,
  23371. "put_bid_price": 14.05,
  23372. "put_bid_size": 251,
  23373. "put_open_interest": 516,
  23374. "put_volume": 67,
  23375. "residual_rate": -0.012453298080193655,
  23376. "residual_rate_data": -0.011806482327692555,
  23377. "residual_vol_data": 0.20602651973804575,
  23378. "source": "OPRA_AAPL_1816K200_AAPL",
  23379. "strike": 200.0,
  23380. "timestamp": null
  23381. },
  23382. "210.0": {
  23383. "_init_delta": null,
  23384. "_init_iv": null,
  23385. "alert": -3.8911053712384946,
  23386. "bid_ask_width": 0.002828154764091012,
  23387. "caiv": 0.2016725410551067,
  23388. "call_ask_price": 3.15,
  23389. "call_ask_size": 415,
  23390. "call_bid_price": 3.05,
  23391. "call_bid_size": 385,
  23392. "call_open_interest": 5558,
  23393. "call_volume": 19,
  23394. "cbiv": 0.1988443862910157,
  23395. "cmiv": 0.20025846367306122,
  23396. "final_call_value": 3.521367739228927,
  23397. "final_delta": 0.25995407378373664,
  23398. "final_driftless_theta": -0.03073449295125024,
  23399. "final_gamma": 0.013688808525438988,
  23400. "final_iv": 0.21220326092623917,
  23401. "final_phi": -0.17052502481629261,
  23402. "final_put_value": 21.73008056764438,
  23403. "final_rho": 0.15906923698986378,
  23404. "final_theta": -0.03508303568380826,
  23405. "final_vega": 0.3793956824739924,
  23406. "init_call_delta": 0.24562668526019957,
  23407. "init_call_value": 3.1000288817639654,
  23408. "init_put_delta": 0.23857651585125386,
  23409. "init_put_value": 21.19916720133586,
  23410. "is_call": true,
  23411. "orig_call_value": 3.693353984109362,
  23412. "orig_iv": 0.2167433893862767,
  23413. "orig_put_value": 21.880617211673087,
  23414. "paiv": 0.19822375567121264,
  23415. "pbiv": 0.1914820425969432,
  23416. "pmiv": 0.19485289913407794,
  23417. "put_ask_price": 21.3,
  23418. "put_ask_size": 113,
  23419. "put_bid_price": 21.1,
  23420. "put_bid_size": 312,
  23421. "put_open_interest": 382,
  23422. "put_volume": 3,
  23423. "residual_rate": -0.012848188211193871,
  23424. "residual_rate_data": -0.016836069325746487,
  23425. "residual_vol_data": 0.19855651618147438,
  23426. "source": "OPRA_AAPL_1816K210_AAPL",
  23427. "strike": 210.0,
  23428. "timestamp": null
  23429. },
  23430. "220.0": {
  23431. "_init_delta": null,
  23432. "_init_iv": null,
  23433. "alert": null,
  23434. "bid_ask_width": 0.0012632824787690566,
  23435. "caiv": 0.20270847617793256,
  23436. "call_ask_price": 1.47,
  23437. "call_ask_size": 37,
  23438. "call_bid_price": 1.44,
  23439. "call_bid_size": 180,
  23440. "call_open_interest": 2104,
  23441. "call_volume": 4,
  23442. "cbiv": 0.2014451936991635,
  23443. "cmiv": 0.20207683493854803,
  23444. "final_call_value": 1.5679052889871958,
  23445. "final_delta": 0.13951378876070042,
  23446. "final_driftless_theta": -0.02050239743316028,
  23447. "final_gamma": 0.00960756731055465,
  23448. "final_iv": 0.2068394710924428,
  23449. "final_phi": -0.09151661654049903,
  23450. "final_put_value": 30.592491207625958,
  23451. "final_rho": 0.08642110242242355,
  23452. "final_theta": -0.02198377141348998,
  23453. "final_vega": 0.2422640117430353,
  23454. "init_call_delta": 0.13353591367699275,
  23455. "init_call_value": 1.4550035721455672,
  23456. "init_put_delta": 0.07529967895333772,
  23457. "init_put_value": 29.999999955422975,
  23458. "is_call": true,
  23459. "orig_call_value": 1.5264800122926196,
  23460. "orig_iv": 0.20509006267622035,
  23461. "orig_put_value": 30.55927895704082,
  23462. "paiv": 0.15926902078835298,
  23463. "pbiv": null,
  23464. "pmiv": 0.15926902078835298,
  23465. "put_ask_price": 30,
  23466. "put_ask_size": 50,
  23467. "put_bid_price": 29.6,
  23468. "put_bid_size": 237,
  23469. "put_open_interest": 181,
  23470. "put_volume": 9,
  23471. "residual_rate": 0.0,
  23472. "residual_rate_data": null,
  23473. "residual_vol_data": null,
  23474. "source": "OPRA_AAPL_1816K220_AAPL",
  23475. "strike": 220.0,
  23476. "timestamp": null
  23477. },
  23478. "230.0": {
  23479. "_init_delta": null,
  23480. "_init_iv": null,
  23481. "alert": null,
  23482. "bid_ask_width": 0.0018487411193255088,
  23483. "caiv": 0.2040999478802931,
  23484. "call_ask_price": 0.69,
  23485. "call_ask_size": 46,
  23486. "call_bid_price": 0.66,
  23487. "call_bid_size": 206,
  23488. "call_open_interest": 2293,
  23489. "call_volume": 8,
  23490. "cbiv": 0.20225120676096758,
  23491. "cmiv": 0.20317557732063035,
  23492. "final_call_value": 0.6098678418165147,
  23493. "final_delta": 0.06518713400608464,
  23494. "final_driftless_theta": -0.011247442568863543,
  23495. "final_gamma": 0.005713545148912052,
  23496. "final_iv": 0.19865811539187758,
  23497. "final_phi": -0.042760664502594636,
  23498. "final_put_value": 40.00827034947326,
  23499. "final_rho": 0.04080559622681541,
  23500. "final_theta": -0.011946905394583755,
  23501. "final_vega": 0.13971919307611558,
  23502. "init_call_delta": 0.06982882183456797,
  23503. "init_call_value": 0.6749322252389565,
  23504. "init_put_delta": 0.06982882183456797,
  23505. "init_put_value": 40.027019136609,
  23506. "is_call": true,
  23507. "orig_call_value": 0.5895197259606448,
  23508. "orig_iv": 0.1972028677075664,
  23509. "orig_put_value": 40.002870236288366,
  23510. "paiv": null,
  23511. "pbiv": null,
  23512. "pmiv": 0.0,
  23513. "put_ask_price": 39.45,
  23514. "put_ask_size": 54,
  23515. "put_bid_price": 38.8,
  23516. "put_bid_size": 23,
  23517. "put_open_interest": 135,
  23518. "put_volume": 34,
  23519. "residual_rate": 0.0,
  23520. "residual_rate_data": null,
  23521. "residual_vol_data": null,
  23522. "source": "OPRA_AAPL_1816K230_AAPL",
  23523. "strike": 230.0,
  23524. "timestamp": null
  23525. },
  23526. "240.0": {
  23527. "_init_delta": null,
  23528. "_init_iv": null,
  23529. "alert": null,
  23530. "bid_ask_width": 0.0033855786804752874,
  23531. "caiv": 0.2102639214794863,
  23532. "call_ask_price": 0.35,
  23533. "call_ask_size": 40,
  23534. "call_bid_price": 0.32,
  23535. "call_bid_size": 214,
  23536. "call_open_interest": 666,
  23537. "call_volume": 1,
  23538. "cbiv": 0.20687834279901102,
  23539. "cmiv": 0.20857113213924866,
  23540. "final_call_value": 0.20092241076047576,
  23541. "final_delta": 0.02546015505531142,
  23542. "final_driftless_theta": -0.00506184760961323,
  23543. "final_gamma": 0.0027611129534452104,
  23544. "final_iv": 0.19170896359218897,
  23545. "final_phi": -0.016701032015675743,
  23546. "final_put_value": 49.99375194493054,
  23547. "final_rho": 0.016069307282156487,
  23548. "final_theta": -0.005337297158652223,
  23549. "final_vega": 0.07016791259134093,
  23550. "init_call_delta": 0.03716421837794724,
  23551. "init_call_value": 0.33420668493951283,
  23552. "init_put_delta": 0.03716421837794724,
  23553. "init_put_value": 49.993751944930466,
  23554. "is_call": true,
  23555. "orig_call_value": 0.20339006645230517,
  23556. "orig_iv": 0.19206072958889883,
  23557. "orig_put_value": 49.993751944930374,
  23558. "paiv": null,
  23559. "pbiv": null,
  23560. "pmiv": 0.0,
  23561. "put_ask_price": 49.25,
  23562. "put_ask_size": 59,
  23563. "put_bid_price": 48.5,
  23564. "put_bid_size": 40,
  23565. "put_open_interest": 1,
  23566. "put_volume": 1,
  23567. "residual_rate": 0.0,
  23568. "residual_rate_data": null,
  23569. "residual_vol_data": null,
  23570. "source": "OPRA_AAPL_1816K240_AAPL",
  23571. "strike": 240.0,
  23572. "timestamp": null
  23573. },
  23574. "250.0": {
  23575. "_init_delta": null,
  23576. "_init_iv": null,
  23577. "alert": null,
  23578. "bid_ask_width": 0.0143198506921558,
  23579. "caiv": 0.2288444750550567,
  23580. "call_ask_price": 0.26,
  23581. "call_ask_size": 1152,
  23582. "call_bid_price": 0.17,
  23583. "call_bid_size": 331,
  23584. "call_open_interest": 452,
  23585. "call_volume": 5,
  23586. "cbiv": 0.2145246243629009,
  23587. "cmiv": 0.2216845497089788,
  23588. "final_call_value": 0.061671583573072355,
  23589. "final_delta": 0.00895745573708949,
  23590. "final_driftless_theta": -0.0020219405432668858,
  23591. "final_gamma": 0.0011468388243208465,
  23592. "final_iv": 0.18800046079660934,
  23593. "final_phi": -0.005875795315232746,
  23594. "final_put_value": 59.993751944930516,
  23595. "final_rho": 0.0056848251282479246,
  23596. "final_theta": -0.00211938609524038,
  23597. "final_vega": 0.029772293684472366,
  23598. "init_call_delta": 0.023494376256165194,
  23599. "init_call_value": 0.2108887378276074,
  23600. "init_put_delta": 0.023494376256165194,
  23601. "init_put_value": 59.99375194493044,
  23602. "is_call": true,
  23603. "orig_call_value": 0.06496365769048704,
  23604. "orig_iv": 0.18910728333842536,
  23605. "orig_put_value": 59.993751944930466,
  23606. "paiv": null,
  23607. "pbiv": null,
  23608. "pmiv": 0.0,
  23609. "put_ask_price": 59.2,
  23610. "put_ask_size": 76,
  23611. "put_bid_price": 58.4,
  23612. "put_bid_size": 49,
  23613. "put_open_interest": null,
  23614. "put_volume": 10,
  23615. "residual_rate": 0.0,
  23616. "residual_rate_data": null,
  23617. "residual_vol_data": null,
  23618. "source": "OPRA_AAPL_1816K250_AAPL",
  23619. "strike": 250.0,
  23620. "timestamp": null
  23621. },
  23622. "260.0": {
  23623. "_init_delta": null,
  23624. "_init_iv": null,
  23625. "alert": null,
  23626. "bid_ask_width": 0.022911139289106847,
  23627. "caiv": 0.2444805096259092,
  23628. "call_ask_price": 0.19,
  23629. "call_ask_size": 2053,
  23630. "call_bid_price": 0.09,
  23631. "call_bid_size": 1120,
  23632. "call_open_interest": 240,
  23633. "call_volume": 4,
  23634. "cbiv": 0.22156937033680235,
  23635. "cmiv": 0.23302493998135576,
  23636. "final_call_value": 0.017331227719445893,
  23637. "final_delta": 0.002828738940734137,
  23638. "final_driftless_theta": -0.0007135557807329257,
  23639. "final_gamma": 0.00041586665040613035,
  23640. "final_iv": 0.185463277634465,
  23641. "final_phi": -0.0018555582364382373,
  23642. "final_put_value": 69.99375194493047,
  23643. "final_rho": 0.0018023818784845163,
  23644. "final_theta": -0.0007444510313437528,
  23645. "final_vega": 0.010653164292069403,
  23646. "init_call_delta": 0.014940450732223285,
  23647. "init_call_value": 0.13341539234138422,
  23648. "init_put_delta": 0.014940450732223285,
  23649. "init_put_value": 69.9937519449304,
  23650. "is_call": true,
  23651. "orig_call_value": 0.019365256329711332,
  23652. "orig_iv": 0.18737638905110762,
  23653. "orig_put_value": 69.9937519449305,
  23654. "paiv": null,
  23655. "pbiv": null,
  23656. "pmiv": 0.0,
  23657. "put_ask_price": 69.15,
  23658. "put_ask_size": 70,
  23659. "put_bid_price": 68.4,
  23660. "put_bid_size": 34,
  23661. "put_open_interest": null,
  23662. "put_volume": 20,
  23663. "residual_rate": 0.0,
  23664. "residual_rate_data": null,
  23665. "residual_vol_data": null,
  23666. "source": "OPRA_AAPL_1816K260_AAPL",
  23667. "strike": 260.0,
  23668. "timestamp": null
  23669. },
  23670. "alert": 1,
  23671. "cal_vol": 0.20072975148163857,
  23672. "confidence": 0.9247881027853959,
  23673. "dividend": 0.0,
  23674. "dividend_approx": 0.02207022359466292,
  23675. "earn_effect": 0.03339099645167737,
  23676. "expiry": "20181116 150000",
  23677. "interest_rate": 0.0216,
  23678. "local_index_basis": null,
  23679. "local_interest": null,
  23680. "local_stock": null,
  23681. "local_trade_date": null,
  23682. "mwvol": 0.0035926822641086723,
  23683. "option_type": 0,
  23684. "residual_rate_average": -0.01223796881886879,
  23685. "residual_rate_fifty": -0.01217211750698937,
  23686. "residual_rate_fit": 0.003207825316632284,
  23687. "residual_rate_slope": 0.0026736359213258153,
  23688. "skew": [0.18590995222703727, 0.19474121873980096, 0.20323389753717883, 0.2081634440776502, 0.21092048588578752, 0.21228450378066235, 0.21274662668512206, 0.21269934875746094, 0.2124339241331436, 0.21220663552765406, 0.21225610420992544, 0.2128202695436788, 0.21415422708733742, 0.21655060986186134, 0.22036496564434258, 0.22604994224817065, 0.23432894582487263, 0.2461949487026044, 0.26356458351751044, 0.29108716849064453, 0.3686925729121],
  23689. "smooth": 0.1,
  23690. "unadj_vol": 0.1673387550299612,
  23691. "vs_atmiv": 0.21236893875292895,
  23692. "vs_deriv": 0.06589295378590612,
  23693. "vs_fit": 1.7426320953578474e-06,
  23694. "vs_slope": 3.1025266385582815,
  23695. "weight": 295.5555600130129,
  23696. "width": 0.1
  23697. },
  23698. "20181221 150000": {
  23699. "100.0": {
  23700. "_init_delta": null,
  23701. "_init_iv": null,
  23702. "alert": 8.256614607881838,
  23703. "bid_ask_width": 0.04951529134388161,
  23704. "caiv": 0.5699281911368071,
  23705. "call_ask_price": 91.85,
  23706. "call_ask_size": 4,
  23707. "call_bid_price": 91.4,
  23708. "call_bid_size": 56,
  23709. "call_open_interest": 31,
  23710. "call_volume": 2,
  23711. "cbiv": 0.5033746448877705,
  23712. "cmiv": 0.5366514180122888,
  23713. "final_call_value": 90.96036477282979,
  23714. "final_delta": 0.9994767156965879,
  23715. "final_driftless_theta": -0.00018765018816921668,
  23716. "final_gamma": 4.697654298214002e-05,
  23717. "final_iv": 0.3106244146253203,
  23718. "final_phi": -0.8377288192207288,
  23719. "final_put_value": 0.005827571963750385,
  23720. "final_rho": 0.4393608931730077,
  23721. "final_theta": -0.006081774653895026,
  23722. "final_vega": 0.0020957412440326334,
  23723. "init_call_delta": 0.9776221510971436,
  23724. "init_call_value": 91.60156786371886,
  23725. "init_put_delta": 0.9964456776438292,
  23726. "init_put_value": 0.05768654568924499,
  23727. "is_call": true,
  23728. "orig_call_value": 90.96257174479402,
  23729. "orig_iv": 0.3186487259072333,
  23730. "orig_put_value": 0.008043145224875462,
  23731. "paiv": 0.40810796467618066,
  23732. "pbiv": 0.35859267333229905,
  23733. "pmiv": 0.3833503190042399,
  23734. "put_ask_price": 0.1,
  23735. "put_ask_size": 26,
  23736. "put_bid_price": 0.03,
  23737. "put_bid_size": 397,
  23738. "put_open_interest": 156,
  23739. "put_volume": 60,
  23740. "residual_rate": 0.0,
  23741. "residual_rate_data": null,
  23742. "residual_vol_data": null,
  23743. "source": "OPRA_AAPL_1821L100_AAPL",
  23744. "strike": 100.0,
  23745. "timestamp": null
  23746. },
  23747. "105.0": {
  23748. "_init_delta": null,
  23749. "_init_iv": null,
  23750. "alert": 6.943973225816488,
  23751. "bid_ask_width": 0.038163075603408425,
  23752. "caiv": 0.5641053903853325,
  23753. "call_ask_price": 87.2,
  23754. "call_ask_size": 29,
  23755. "call_bid_price": 86.45,
  23756. "call_bid_size": 76,
  23757. "call_open_interest": null,
  23758. "call_volume": null,
  23759. "cbiv": 0.4705855579137077,
  23760. "cmiv": 0.51734547414952,
  23761. "final_call_value": 86.01608263809327,
  23762. "final_delta": 0.9988030138856143,
  23763. "final_driftless_theta": -0.00044602473863462514,
  23764. "final_gamma": 0.0001007246377663192,
  23765. "final_iv": 0.3106244146253203,
  23766. "final_phi": -0.8371641419557818,
  23767. "final_put_value": 0.014167912341690478,
  23768. "final_rho": 0.4606032360303907,
  23769. "final_theta": -0.0066251199759755925,
  23770. "final_vega": 0.005492213952241869,
  23771. "init_call_delta": 0.9728867617397713,
  23772. "init_call_value": 86.77582688934443,
  23773. "init_put_delta": 0.9950784138419176,
  23774. "init_put_value": 0.07930442868561254,
  23775. "is_call": true,
  23776. "orig_call_value": 86.01978794869117,
  23777. "orig_iv": 0.31735271100901924,
  23778. "orig_put_value": 0.017882841004326286,
  23779. "paiv": 0.3891297273282208,
  23780. "pbiv": 0.3509666517248124,
  23781. "pmiv": 0.37004818952651664,
  23782. "put_ask_price": 0.12,
  23783. "put_ask_size": 14,
  23784. "put_bid_price": 0.05,
  23785. "put_bid_size": 376,
  23786. "put_open_interest": 1,
  23787. "put_volume": 1,
  23788. "residual_rate": 0.0,
  23789. "residual_rate_data": null,
  23790. "residual_vol_data": null,
  23791. "source": "OPRA_AAPL_1821L105_AAPL",
  23792. "strike": 105.0,
  23793. "timestamp": null
  23794. },
  23795. "110.0": {
  23796. "_init_delta": null,
  23797. "_init_iv": null,
  23798. "alert": 5.719611622575281,
  23799. "bid_ask_width": 0.02835009526778942,
  23800. "caiv": 0.5266491967779595,
  23801. "call_ask_price": 82.25,
  23802. "call_ask_size": 28,
  23803. "call_bid_price": 81.5,
  23804. "call_bid_size": 76,
  23805. "call_open_interest": null,
  23806. "call_volume": null,
  23807. "cbiv": 0.4383265812381901,
  23808. "cmiv": 0.4824878890080748,
  23809. "final_call_value": 81.08075185468857,
  23810. "final_delta": 0.9974955099624223,
  23811. "final_driftless_theta": -0.0009105017632387511,
  23812. "final_gamma": 0.00019735581434772312,
  23813. "final_iv": 0.3106244146253203,
  23814. "final_phi": -0.8360682312513745,
  23815. "final_put_value": 0.03148843244358275,
  23816. "final_rho": 0.4812735597752642,
  23817. "final_theta": -0.007366894008101864,
  23818. "final_vega": 0.00993791116391292,
  23819. "init_call_delta": 0.9710205811107819,
  23820. "init_call_value": 81.82091879909164,
  23821. "init_put_delta": 0.9931106767150162,
  23822. "init_put_value": 0.11085111453077556,
  23823. "is_call": true,
  23824. "orig_call_value": 81.08573842236687,
  23825. "orig_iv": 0.315587066086409,
  23826. "orig_put_value": 0.03651608586028177,
  23827. "paiv": 0.3722036023292793,
  23828. "pbiv": 0.34385350706148987,
  23829. "pmiv": 0.3580285546953846,
  23830. "put_ask_price": 0.15,
  23831. "put_ask_size": 32,
  23832. "put_bid_price": 0.08,
  23833. "put_bid_size": 42,
  23834. "put_open_interest": 8,
  23835. "put_volume": 3,
  23836. "residual_rate": 0.0,
  23837. "residual_rate_data": null,
  23838. "residual_vol_data": null,
  23839. "source": "OPRA_AAPL_1821L110_AAPL",
  23840. "strike": 110.0,
  23841. "timestamp": null
  23842. },
  23843. "115.0": {
  23844. "_init_delta": null,
  23845. "_init_iv": null,
  23846. "alert": 3.574648319308379,
  23847. "bid_ask_width": 0.03023796057708794,
  23848. "caiv": 0.49097293869505026,
  23849. "call_ask_price": 77.3,
  23850. "call_ask_size": 22,
  23851. "call_bid_price": 76.55,
  23852. "call_bid_size": 76,
  23853. "call_open_interest": null,
  23854. "call_volume": null,
  23855. "cbiv": 0.40761894119453385,
  23856. "cmiv": 0.44929593994479206,
  23857. "final_call_value": 76.16088386860945,
  23858. "final_delta": 0.9951798351505846,
  23859. "final_driftless_theta": -0.0016715566448196298,
  23860. "final_gamma": 0.0003556905401446344,
  23861. "final_iv": 0.3106244146253203,
  23862. "final_phi": -0.8341273017720141,
  23863. "final_put_value": 0.06434053258475665,
  23864. "final_rho": 0.5010271819846116,
  23865. "final_theta": -0.00839294814145951,
  23866. "final_vega": 0.0172075165518117,
  23867. "init_call_delta": 0.9688243313482696,
  23868. "init_call_value": 76.87187755717757,
  23869. "init_put_delta": 0.9903632293505316,
  23870. "init_put_value": 0.15551087109358752,
  23871. "is_call": true,
  23872. "orig_call_value": 76.16561138480874,
  23873. "orig_iv": 0.3133691854767186,
  23874. "orig_put_value": 0.0690945617539344,
  23875. "paiv": 0.36162992504097824,
  23876. "pbiv": 0.3313919644638903,
  23877. "pmiv": 0.34651094475243427,
  23878. "put_ask_price": 0.21,
  23879. "put_ask_size": 247,
  23880. "put_bid_price": 0.11,
  23881. "put_bid_size": 376,
  23882. "put_open_interest": 165,
  23883. "put_volume": 85,
  23884. "residual_rate": 0.0,
  23885. "residual_rate_data": null,
  23886. "residual_vol_data": null,
  23887. "source": "OPRA_AAPL_1821L115_AAPL",
  23888. "strike": 115.0,
  23889. "timestamp": null
  23890. },
  23891. "120.0": {
  23892. "_init_delta": null,
  23893. "_init_iv": null,
  23894. "alert": 2.239694568640227,
  23895. "bid_ask_width": 0.015051905491481832,
  23896. "caiv": 0.4613183038657034,
  23897. "call_ask_price": 72.4,
  23898. "call_ask_size": 32,
  23899. "call_bid_price": 71.65,
  23900. "call_bid_size": 76,
  23901. "call_open_interest": 8,
  23902. "call_volume": 8,
  23903. "cbiv": 0.3853090475445973,
  23904. "cmiv": 0.4233136757051503,
  23905. "final_call_value": 71.2605817457782,
  23906. "final_delta": 0.9916669899366908,
  23907. "final_driftless_theta": -0.0027208323943691388,
  23908. "final_gamma": 0.00058152941899302,
  23909. "final_iv": 0.3086033625625833,
  23910. "final_phi": -0.8311829353147004,
  23911. "final_put_value": 0.1168663852136975,
  23912. "final_rho": 0.5196857176694502,
  23913. "final_theta": -0.009692532312590181,
  23914. "final_vega": 0.02849073107429583,
  23915. "init_call_delta": 0.9647176398817578,
  23916. "init_call_value": 71.98124601931598,
  23917. "init_put_delta": 0.9880346117548837,
  23918. "init_put_value": 0.18705967503603252,
  23919. "is_call": true,
  23920. "orig_call_value": 71.2668545115191,
  23921. "orig_iv": 0.3108035017312024,
  23922. "orig_put_value": 0.12315733069391395,
  23923. "paiv": 0.3366671686447251,
  23924. "pbiv": 0.3216152631532433,
  23925. "pmiv": 0.3291412158989842,
  23926. "put_ask_price": 0.22,
  23927. "put_ask_size": 50,
  23928. "put_bid_price": 0.16,
  23929. "put_bid_size": 330,
  23930. "put_open_interest": 239,
  23931. "put_volume": 22,
  23932. "residual_rate": 0.0,
  23933. "residual_rate_data": null,
  23934. "residual_vol_data": null,
  23935. "source": "OPRA_AAPL_1821L120_AAPL",
  23936. "strike": 120.0,
  23937. "timestamp": null
  23938. },
  23939. "125.0": {
  23940. "_init_delta": null,
  23941. "_init_iv": null,
  23942. "alert": null,
  23943. "bid_ask_width": 0.01898378249372623,
  23944. "caiv": 0.43131179746273557,
  23945. "call_ask_price": 67.5,
  23946. "call_ask_size": 76,
  23947. "call_bid_price": 66.75,
  23948. "call_bid_size": 76,
  23949. "call_open_interest": 1,
  23950. "call_volume": 1,
  23951. "cbiv": 0.3622932488301406,
  23952. "cmiv": 0.39680252314643805,
  23953. "final_call_value": 66.38266753009036,
  23954. "final_delta": 0.9868199212323734,
  23955. "final_driftless_theta": -0.004022714896266612,
  23956. "final_gamma": 0.0008796040038299868,
  23957. "final_iv": 0.30442236434862424,
  23958. "final_phi": -0.8271202737830663,
  23959. "final_put_value": 0.1919526757118581,
  23960. "final_rho": 0.5371193469840511,
  23961. "final_theta": -0.011228290843661516,
  23962. "final_vega": 0.04513994761605793,
  23963. "init_call_delta": 0.9604576059071097,
  23964. "init_call_value": 67.08081935005613,
  23965. "init_put_delta": 0.9835979125131916,
  23966. "init_put_value": 0.25707941144595353,
  23967. "is_call": true,
  23968. "orig_call_value": 66.39896742057105,
  23969. "orig_iv": 0.3080294169413282,
  23970. "orig_put_value": 0.20828523962537818,
  23971. "paiv": 0.3273913411844147,
  23972. "pbiv": 0.3084075586906885,
  23973. "pmiv": 0.3178994499375516,
  23974. "put_ask_price": 0.31,
  23975. "put_ask_size": 81,
  23976. "put_bid_price": 0.21,
  23977. "put_bid_size": 376,
  23978. "put_open_interest": 160,
  23979. "put_volume": 1,
  23980. "residual_rate": 0.0,
  23981. "residual_rate_data": null,
  23982. "residual_vol_data": null,
  23983. "source": "OPRA_AAPL_1821L125_AAPL",
  23984. "strike": 125.0,
  23985. "timestamp": null
  23986. },
  23987. "130.0": {
  23988. "_init_delta": null,
  23989. "_init_iv": null,
  23990. "alert": null,
  23991. "bid_ask_width": 0.00870689396516311,
  23992. "caiv": 0.40250369898181065,
  23993. "call_ask_price": 62.6,
  23994. "call_ask_size": 76,
  23995. "call_bid_price": 61.85,
  23996. "call_bid_size": 76,
  23997. "call_open_interest": 8,
  23998. "call_volume": 5,
  23999. "cbiv": 0.339724804073117,
  24000. "cmiv": 0.3711142515274638,
  24001. "final_call_value": 61.538493068137186,
  24002. "final_delta": 0.980046592505097,
  24003. "final_driftless_theta": -0.005671913784517877,
  24004. "final_gamma": 0.0012754197211739006,
  24005. "final_iv": 0.2997861744017936,
  24006. "final_phi": -0.8214430717146115,
  24007. "final_put_value": 0.3008802081999352,
  24008. "final_rho": 0.5527964938001663,
  24009. "final_theta": -0.013087802156248766,
  24010. "final_vega": 0.05654320257696391,
  24011. "init_call_delta": 0.9554150031653712,
  24012. "init_call_value": 62.189303151571465,
  24013. "init_put_delta": 0.9781977893966339,
  24014. "init_put_value": 0.33995362460147005,
  24015. "is_call": true,
  24016. "orig_call_value": 61.571660882139525,
  24017. "orig_iv": 0.30486727332518265,
  24018. "orig_put_value": 0.33430034617672416,
  24019. "paiv": 0.31004150278630505,
  24020. "pbiv": 0.30133460882114194,
  24021. "pmiv": 0.3056880558037235,
  24022. "put_ask_price": 0.37,
  24023. "put_ask_size": 54,
  24024. "put_bid_price": 0.31,
  24025. "put_bid_size": 21,
  24026. "put_open_interest": 205,
  24027. "put_volume": 40,
  24028. "residual_rate": 0.0,
  24029. "residual_rate_data": null,
  24030. "residual_vol_data": null,
  24031. "source": "OPRA_AAPL_1821L130_AAPL",
  24032. "strike": 130.0,
  24033. "timestamp": null
  24034. },
  24035. "135.0": {
  24036. "_init_delta": null,
  24037. "_init_iv": null,
  24038. "alert": null,
  24039. "bid_ask_width": 0.009503457313905839,
  24040. "caiv": 0.3737898648913224,
  24041. "call_ask_price": 57.7,
  24042. "call_ask_size": 39,
  24043. "call_bid_price": 57,
  24044. "call_bid_size": 76,
  24045. "call_open_interest": 191,
  24046. "call_volume": 2,
  24047. "cbiv": 0.3215174977625349,
  24048. "cmiv": 0.34765368132692864,
  24049. "final_call_value": 56.74139912760699,
  24050. "final_delta": 0.9707344817334067,
  24051. "final_driftless_theta": -0.007697736198937911,
  24052. "final_gamma": 0.0017890901142072642,
  24053. "final_iv": 0.2946143686395364,
  24054. "final_phi": -0.8136379489798173,
  24055. "final_put_value": 0.45729051317267855,
  24056. "final_rho": 0.56611325833609,
  24057. "final_theta": -0.01529227193977953,
  24058. "final_vega": 0.08408451852295666,
  24059. "init_call_delta": 0.949067526587824,
  24060. "init_call_value": 57.31927973234267,
  24061. "init_put_delta": 0.9715251794837221,
  24062. "init_put_value": 0.43992812741889487,
  24063. "is_call": true,
  24064. "orig_call_value": 56.797712226841234,
  24065. "orig_iv": 0.30129958030255344,
  24066. "orig_put_value": 0.513835967701914,
  24067. "paiv": 0.29730534658133284,
  24068. "pbiv": 0.287801889267427,
  24069. "pmiv": 0.29255361792437995,
  24070. "put_ask_price": 0.48,
  24071. "put_ask_size": 36,
  24072. "put_bid_price": 0.4,
  24073. "put_bid_size": 376,
  24074. "put_open_interest": 78,
  24075. "put_volume": 5,
  24076. "residual_rate": 0.0,
  24077. "residual_rate_data": null,
  24078. "residual_vol_data": null,
  24079. "source": "OPRA_AAPL_1821L135_AAPL",
  24080. "strike": 135.0,
  24081. "timestamp": null
  24082. },
  24083. "140.0": {
  24084. "_init_delta": null,
  24085. "_init_iv": null,
  24086. "alert": null,
  24087. "bid_ask_width": 0.006725909568442101,
  24088. "caiv": 0.35180793228544405,
  24089. "call_ask_price": 52.9,
  24090. "call_ask_size": 56,
  24091. "call_bid_price": 52.2,
  24092. "call_bid_size": 66,
  24093. "call_open_interest": 9,
  24094. "call_volume": 1,
  24095. "cbiv": 0.30594834463621773,
  24096. "cmiv": 0.3288781384608309,
  24097. "final_call_value": 51.97907244635536,
  24098. "final_delta": 0.9594184988108453,
  24099. "final_driftless_theta": -0.009853948092788556,
  24100. "final_gamma": 0.002400728401600248,
  24101. "final_iv": 0.28759634272586265,
  24102. "final_phi": -0.8041532421287911,
  24103. "final_put_value": 0.6490894181053946,
  24104. "final_rho": 0.5775805304819008,
  24105. "final_theta": -0.017602319849443136,
  24106. "final_vega": 0.11984032995218812,
  24107. "init_call_delta": 0.9394523204546783,
  24108. "init_call_value": 52.524936507672386,
  24109. "init_put_delta": 0.9613217526943271,
  24110. "init_put_value": 0.604407859047271,
  24111. "is_call": true,
  24112. "orig_call_value": 52.100161600014616,
  24113. "orig_iv": 0.29767477001021214,
  24114. "orig_put_value": 0.7704530371013543,
  24115. "paiv": 0.2868391831537585,
  24116. "pbiv": 0.2801132735853164,
  24117. "pmiv": 0.28347622836953745,
  24118. "put_ask_price": 0.64,
  24119. "put_ask_size": 58,
  24120. "put_bid_price": 0.57,
  24121. "put_bid_size": 15,
  24122. "put_open_interest": 1283,
  24123. "put_volume": 20,
  24124. "residual_rate": 0.0,
  24125. "residual_rate_data": null,
  24126. "residual_vol_data": null,
  24127. "source": "OPRA_AAPL_1821L140_AAPL",
  24128. "strike": 140.0,
  24129. "timestamp": null
  24130. },
  24131. "145.0": {
  24132. "_init_delta": null,
  24133. "_init_iv": null,
  24134. "alert": null,
  24135. "bid_ask_width": 0.005074169270563866,
  24136. "caiv": 0.3286479929751737,
  24137. "call_ask_price": 48.1,
  24138. "call_ask_size": 76,
  24139. "call_bid_price": 47.45,
  24140. "call_bid_size": 58,
  24141. "call_open_interest": 7,
  24142. "call_volume": 1,
  24143. "cbiv": 0.29159195563958024,
  24144. "cmiv": 0.310119974307377,
  24145. "final_call_value": 47.28207123051374,
  24146. "final_delta": 0.9446789978294994,
  24147. "final_driftless_theta": -0.0123073529825292,
  24148. "final_gamma": 0.0031581098619351657,
  24149. "final_iv": 0.28012758678887895,
  24150. "final_phi": -0.7917990444639145,
  24151. "final_put_value": 0.9062539086287783,
  24152. "final_rho": 0.5859102619980466,
  24153. "final_theta": -0.0201674699470189,
  24154. "final_vega": 0.14259516510514053,
  24155. "init_call_delta": 0.9278811174767954,
  24156. "init_call_value": 47.75648185320015,
  24157. "init_put_delta": 0.9488386097404429,
  24158. "init_put_value": 0.8038527426753088,
  24159. "is_call": true,
  24160. "orig_call_value": 47.4843850034818,
  24161. "orig_iv": 0.2936776799949309,
  24162. "orig_put_value": 1.1098492454170275,
  24163. "paiv": 0.27548920529128107,
  24164. "pbiv": 0.2704150360207172,
  24165. "pmiv": 0.27295212065599916,
  24166. "put_ask_price": 0.84,
  24167. "put_ask_size": 78,
  24168. "put_bid_price": 0.77,
  24169. "put_bid_size": 15,
  24170. "put_open_interest": 265,
  24171. "put_volume": 10,
  24172. "residual_rate": 0.0,
  24173. "residual_rate_data": null,
  24174. "residual_vol_data": null,
  24175. "source": "OPRA_AAPL_1821L145_AAPL",
  24176. "strike": 145.0,
  24177. "timestamp": null
  24178. },
  24179. "150.0": {
  24180. "_init_delta": null,
  24181. "_init_iv": null,
  24182. "alert": -1.1591938242980102,
  24183. "bid_ask_width": 0.004779151421007877,
  24184. "caiv": 0.30954290678208535,
  24185. "call_ask_price": 43.4,
  24186. "call_ask_size": 60,
  24187. "call_bid_price": 42.75,
  24188. "call_bid_size": 55,
  24189. "call_open_interest": 81,
  24190. "call_volume": 1,
  24191. "cbiv": 0.27757589762401536,
  24192. "cmiv": 0.2935594022030503,
  24193. "final_call_value": 42.64411286623737,
  24194. "final_delta": 0.9266883384228751,
  24195. "final_driftless_theta": -0.014882071891405219,
  24196. "final_gamma": 0.0040563472288330455,
  24197. "final_iv": 0.2717307709877543,
  24198. "final_phi": -0.7767198266606101,
  24199. "final_put_value": 1.2232844514098147,
  24200. "final_rho": 0.5912496570276011,
  24201. "final_theta": -0.02281381803219369,
  24202. "final_vega": 0.16759189893439463,
  24203. "init_call_delta": 0.9127091720386478,
  24204. "init_call_value": 43.057028358579906,
  24205. "init_put_delta": 0.9325159677652285,
  24206. "init_put_value": 1.0699656038573229,
  24207. "is_call": true,
  24208. "orig_call_value": 42.97901570281643,
  24209. "orig_iv": 0.28950799908668606,
  24210. "orig_put_value": 1.55995662010553,
  24211. "paiv": 0.2649962300292386,
  24212. "pbiv": 0.26021707860823073,
  24213. "pmiv": 0.26260665431873464,
  24214. "put_ask_price": 1.11,
  24215. "put_ask_size": 76,
  24216. "put_bid_price": 1.03,
  24217. "put_bid_size": 15,
  24218. "put_open_interest": 2043,
  24219. "put_volume": 31,
  24220. "residual_rate": 0.0,
  24221. "residual_rate_data": null,
  24222. "residual_vol_data": null,
  24223. "source": "OPRA_AAPL_1821L150_AAPL",
  24224. "strike": 150.0,
  24225. "timestamp": null
  24226. },
  24227. "155.0": {
  24228. "_init_delta": null,
  24229. "_init_iv": null,
  24230. "alert": -1.086137696345903,
  24231. "bid_ask_width": 0.003886642614456204,
  24232. "caiv": 0.29108043495017705,
  24233. "call_ask_price": 38.75,
  24234. "call_ask_size": 76,
  24235. "call_bid_price": 38.15,
  24236. "call_bid_size": 53,
  24237. "call_open_interest": 52,
  24238. "call_volume": 1,
  24239. "cbiv": 0.2653560274831609,
  24240. "cmiv": 0.278218231216669,
  24241. "final_call_value": 38.08338673093817,
  24242. "final_delta": 0.9045794462782983,
  24243. "final_driftless_theta": -0.017510497249998123,
  24244. "final_gamma": 0.005118943588897373,
  24245. "final_iv": 0.2623279143890717,
  24246. "final_phi": -0.7581888355190358,
  24247. "final_put_value": 1.6188996795859738,
  24248. "final_rho": 0.5927373677806176,
  24249. "final_theta": -0.02546220136265785,
  24250. "final_vega": 0.219829425934683,
  24251. "init_call_delta": 0.8933750284365801,
  24252. "init_call_value": 38.43391846366161,
  24253. "init_put_delta": 0.9109142984918287,
  24254. "init_put_value": 1.4382543007591952,
  24255. "is_call": true,
  24256. "orig_call_value": 38.60235831063249,
  24257. "orig_iv": 0.28512515648700615,
  24258. "orig_put_value": 2.140894420220893,
  24259. "paiv": 0.25601780589012507,
  24260. "pbiv": 0.25213116327566887,
  24261. "pmiv": 0.25407448458289694,
  24262. "put_ask_price": 1.48,
  24263. "put_ask_size": 81,
  24264. "put_bid_price": 1.4,
  24265. "put_bid_size": 15,
  24266. "put_open_interest": 681,
  24267. "put_volume": 12,
  24268. "residual_rate": 0.0,
  24269. "residual_rate_data": null,
  24270. "residual_vol_data": null,
  24271. "source": "OPRA_AAPL_1821L155_AAPL",
  24272. "strike": 155.0,
  24273. "timestamp": null
  24274. },
  24275. "160.0": {
  24276. "_init_delta": null,
  24277. "_init_iv": null,
  24278. "alert": null,
  24279. "bid_ask_width": 0.0031868871734109794,
  24280. "caiv": 0.27597401638430935,
  24281. "call_ask_price": 34.25,
  24282. "call_ask_size": 177,
  24283. "call_bid_price": 33.7,
  24284. "call_bid_size": 86,
  24285. "call_open_interest": 62,
  24286. "call_volume": 5,
  24287. "cbiv": 0.2560465062135065,
  24288. "cmiv": 0.2660102612989079,
  24289. "final_call_value": 33.60767978350795,
  24290. "final_delta": 0.8778098888693159,
  24291. "final_driftless_theta": -0.020147716662823174,
  24292. "final_gamma": 0.006362258588860772,
  24293. "final_iv": 0.2523674966492154,
  24294. "final_phi": -0.7357514219563654,
  24295. "final_put_value": 2.100399343805695,
  24296. "final_rho": 0.5899838151632343,
  24297. "final_theta": -0.028062481252412078,
  24298. "final_vega": 0.2507414150028134,
  24299. "init_call_delta": 0.8671199895253715,
  24300. "init_call_value": 33.97204524758607,
  24301. "init_put_delta": 0.883242080874062,
  24302. "init_put_value": 1.9299844787800935,
  24303. "is_call": true,
  24304. "orig_call_value": 34.37739505360025,
  24305. "orig_iv": 0.28052953846297124,
  24306. "orig_put_value": 2.87430009497653,
  24307. "paiv": 0.2471885140694957,
  24308. "pbiv": 0.24400162689608473,
  24309. "pmiv": 0.24559507048279022,
  24310. "put_ask_price": 1.97,
  24311. "put_ask_size": 75,
  24312. "put_bid_price": 1.89,
  24313. "put_bid_size": 15,
  24314. "put_open_interest": 1149,
  24315. "put_volume": 65,
  24316. "residual_rate": 0.0,
  24317. "residual_rate_data": null,
  24318. "residual_vol_data": null,
  24319. "source": "OPRA_AAPL_1821L160_AAPL",
  24320. "strike": 160.0,
  24321. "timestamp": null
  24322. },
  24323. "165.0": {
  24324. "_init_delta": null,
  24325. "_init_iv": null,
  24326. "alert": null,
  24327. "bid_ask_width": 0.0025798343994266892,
  24328. "caiv": 0.2629801864432867,
  24329. "call_ask_price": 29.9,
  24330. "call_ask_size": 95,
  24331. "call_bid_price": 29.4,
  24332. "call_bid_size": 46,
  24333. "call_open_interest": 88,
  24334. "call_volume": 3,
  24335. "cbiv": 0.2469082792176394,
  24336. "cmiv": 0.254944232830463,
  24337. "final_call_value": 29.25579478502656,
  24338. "final_delta": 0.8448806599938683,
  24339. "final_driftless_theta": -0.02276827449845179,
  24340. "final_gamma": 0.007800582642274641,
  24341. "final_iv": 0.24225518159276999,
  24342. "final_phi": -0.7081511676432228,
  24343. "final_put_value": 2.708608766535072,
  24344. "final_rho": 0.5814418922082342,
  24345. "final_theta": -0.030568447284683293,
  24346. "final_vega": 0.3096205611065087,
  24347. "init_call_delta": 0.8345392812785241,
  24348. "init_call_value": 29.64964890236686,
  24349. "init_put_delta": 0.8485085034060759,
  24350. "init_put_value": 2.5799891493807716,
  24351. "is_call": true,
  24352. "orig_call_value": 30.324439025678124,
  24353. "orig_iv": 0.27565210548471786,
  24354. "orig_put_value": 3.783161620543818,
  24355. "paiv": 0.23940153677216133,
  24356. "pbiv": 0.23682170237273464,
  24357. "pmiv": 0.23811161957244797,
  24358. "put_ask_price": 2.62,
  24359. "put_ask_size": 85,
  24360. "put_bid_price": 2.54,
  24361. "put_bid_size": 15,
  24362. "put_open_interest": 1222,
  24363. "put_volume": 2,
  24364. "residual_rate": 0.0,
  24365. "residual_rate_data": null,
  24366. "residual_vol_data": null,
  24367. "source": "OPRA_AAPL_1821L165_AAPL",
  24368. "strike": 165.0,
  24369. "timestamp": null
  24370. },
  24371. "170.0": {
  24372. "_init_delta": null,
  24373. "_init_iv": null,
  24374. "alert": null,
  24375. "bid_ask_width": 0.002921870883926453,
  24376. "caiv": 0.2441549245074487,
  24377. "call_ask_price": 25.75,
  24378. "call_ask_size": 120,
  24379. "call_bid_price": 25.3,
  24380. "call_bid_size": 74,
  24381. "call_open_interest": 154,
  24382. "call_volume": 5,
  24383. "cbiv": 0.23122549379518278,
  24384. "cmiv": 0.23769020915131572,
  24385. "final_call_value": 25.35040119896437,
  24386. "final_delta": 0.8080007776550608,
  24387. "final_driftless_theta": -0.025057371030615682,
  24388. "final_gamma": 0.009304427122267074,
  24389. "final_iv": 0.232713504446793,
  24390. "final_phi": -0.6772445591352039,
  24391. "final_put_value": 3.414775305514765,
  24392. "final_rho": 0.5676927190255209,
  24393. "final_theta": -0.0343721006690425,
  24394. "final_vega": 0.3388324649665645,
  24395. "init_call_delta": 0.8040021470973572,
  24396. "init_call_value": 25.51921753856072,
  24397. "init_put_delta": 0.8071592958867468,
  24398. "init_put_value": 3.4499826555238187,
  24399. "is_call": true,
  24400. "orig_call_value": 26.73097108733289,
  24401. "orig_iv": 0.2709000028541501,
  24402. "orig_put_value": 4.805247122189104,
  24403. "paiv": 0.23520340611538915,
  24404. "pbiv": 0.2322815352314627,
  24405. "pmiv": 0.2337424706734259,
  24406. "put_ask_price": 3.5,
  24407. "put_ask_size": 617,
  24408. "put_bid_price": 3.4,
  24409. "put_bid_size": 80,
  24410. "put_open_interest": 1476,
  24411. "put_volume": 21,
  24412. "residual_rate": -0.004818781120835138,
  24413. "residual_rate_data": -0.006747509357493792,
  24414. "residual_vol_data": 0.23464055784285656,
  24415. "source": "OPRA_AAPL_1821L170_AAPL",
  24416. "strike": 170.0,
  24417. "timestamp": null
  24418. },
  24419. "175.0": {
  24420. "_init_delta": null,
  24421. "_init_iv": null,
  24422. "alert": null,
  24423. "bid_ask_width": 0.0025105465820293993,
  24424. "caiv": 0.2337559716449172,
  24425. "call_ask_price": 21.8,
  24426. "call_ask_size": 346,
  24427. "call_bid_price": 21.5,
  24428. "call_bid_size": 241,
  24429. "call_open_interest": 542,
  24430. "call_volume": 21,
  24431. "cbiv": 0.2261806692011104,
  24432. "cmiv": 0.2299683204230138,
  24433. "final_call_value": 21.406155624345395,
  24434. "final_delta": 0.7597559370702373,
  24435. "final_driftless_theta": -0.027441411606043218,
  24436. "final_gamma": 0.011014749924006194,
  24437. "final_iv": 0.2238065546702088,
  24438. "final_phi": -0.6368073385942807,
  24439. "final_put_value": 4.399562033413076,
  24440. "final_rho": 0.5444803431096455,
  24441. "final_theta": -0.036520727495608085,
  24442. "final_vega": 0.39510670132873843,
  24443. "init_call_delta": 0.7551202951859253,
  24444. "init_call_value": 21.64989855010934,
  24445. "init_put_delta": 0.7568788303486877,
  24446. "init_put_value": 4.549988203441388,
  24447. "is_call": true,
  24448. "orig_call_value": 23.099710279272646,
  24449. "orig_iv": 0.2654914826672615,
  24450. "orig_put_value": 6.104779721497909,
  24451. "paiv": 0.22884279076710393,
  24452. "pbiv": 0.22633224418507453,
  24453. "pmiv": 0.22758751747608924,
  24454. "put_ask_price": 4.6,
  24455. "put_ask_size": 575,
  24456. "put_bid_price": 4.5,
  24457. "put_bid_size": 62,
  24458. "put_open_interest": 1729,
  24459. "put_volume": 29,
  24460. "residual_rate": -0.005248916733312061,
  24461. "residual_rate_data": -0.006527952351875929,
  24462. "residual_vol_data": 0.22822205189036346,
  24463. "source": "OPRA_AAPL_1821L175_AAPL",
  24464. "strike": 175.0,
  24465. "timestamp": null
  24466. },
  24467. "180.0": {
  24468. "_init_delta": null,
  24469. "_init_iv": null,
  24470. "alert": null,
  24471. "bid_ask_width": 0.0022408283037166077,
  24472. "caiv": 0.22528101749177287,
  24473. "call_ask_price": 18.15,
  24474. "call_ask_size": 191,
  24475. "call_bid_price": 17.95,
  24476. "call_bid_size": 143,
  24477. "call_open_interest": 382,
  24478. "call_volume": 15,
  24479. "cbiv": 0.22078031694234693,
  24480. "cmiv": 0.22303066721705989,
  24481. "final_call_value": 17.744707388410056,
  24482. "final_delta": 0.7023770234676526,
  24483. "final_driftless_theta": -0.0295374195868218,
  24484. "final_gamma": 0.012708268563819871,
  24485. "final_iv": 0.21615468461859474,
  24486. "final_phi": -0.5887142251381761,
  24487. "final_put_value": 5.670907338418234,
  24488. "final_rho": 0.5123426446916727,
  24489. "final_theta": -0.03823733498345825,
  24490. "final_vega": 0.4435154172973851,
  24491. "init_call_delta": 0.6982216648140476,
  24492. "init_call_value": 18.049970877010015,
  24493. "init_put_delta": 0.6992440989790432,
  24494. "init_put_value": 5.899991971960993,
  24495. "is_call": true,
  24496. "orig_call_value": 19.695367848591363,
  24497. "orig_iv": 0.25990315795405783,
  24498. "orig_put_value": 7.631446264314871,
  24499. "paiv": 0.22241223593571674,
  24500. "pbiv": 0.22017140763200013,
  24501. "pmiv": 0.22129182178385842,
  24502. "put_ask_price": 5.95,
  24503. "put_ask_size": 103,
  24504. "put_bid_price": 5.85,
  24505. "put_bid_size": 126,
  24506. "put_open_interest": 1336,
  24507. "put_volume": 61,
  24508. "residual_rate": -0.0057407466487215545,
  24509. "residual_rate_data": -0.006775954549489357,
  24510. "residual_vol_data": 0.22184607256466377,
  24511. "source": "OPRA_AAPL_1821L180_AAPL",
  24512. "strike": 180.0,
  24513. "timestamp": null
  24514. },
  24515. "185.0": {
  24516. "_init_delta": null,
  24517. "_init_iv": null,
  24518. "alert": null,
  24519. "bid_ask_width": 0.0020788644938105616,
  24520. "caiv": 0.2185892862166644,
  24521. "call_ask_price": 14.85,
  24522. "call_ask_size": 165,
  24523. "call_bid_price": 14.7,
  24524. "call_bid_size": 122,
  24525. "call_open_interest": 846,
  24526. "call_volume": 149,
  24527. "cbiv": 0.21546351622520782,
  24528. "cmiv": 0.2170264012209361,
  24529. "final_call_value": 14.434073094470694,
  24530. "final_delta": 0.6363365658071565,
  24531. "final_driftless_theta": -0.03110692221768655,
  24532. "final_gamma": 0.014188658829544171,
  24533. "final_iv": 0.20991815787884777,
  24534. "final_phi": -0.5333611837166075,
  24535. "final_put_value": 7.299511294345779,
  24536. "final_rho": 0.47138091876308563,
  24537. "final_theta": -0.03927728840429097,
  24538. "final_vega": 0.4793251099702833,
  24539. "init_call_delta": 0.6337799451606291,
  24540. "init_call_value": 14.774990981694673,
  24541. "init_put_delta": 0.6337175268002507,
  24542. "init_put_value": 7.649996408913057,
  24543. "is_call": true,
  24544. "orig_call_value": 16.56738029419977,
  24545. "orig_iv": 0.25428919153947305,
  24546. "orig_put_value": 9.437540498710943,
  24547. "paiv": 0.21824753071016237,
  24548. "pbiv": 0.2161686662163518,
  24549. "pmiv": 0.2172080984632571,
  24550. "put_ask_price": 7.7,
  24551. "put_ask_size": 386,
  24552. "put_bid_price": 7.6,
  24553. "put_bid_size": 59,
  24554. "put_open_interest": 884,
  24555. "put_volume": 9,
  24556. "residual_rate": -0.006307785095370078,
  24557. "residual_rate_data": -0.0061917187371362415,
  24558. "residual_vol_data": 0.21713979228847252,
  24559. "source": "OPRA_AAPL_1821L185_AAPL",
  24560. "strike": 185.0,
  24561. "timestamp": null
  24562. },
  24563. "190.0": {
  24564. "_init_delta": null,
  24565. "_init_iv": null,
  24566. "alert": null,
  24567. "bid_ask_width": 0.002008738751061112,
  24568. "caiv": 0.21365320383024863,
  24569. "call_ask_price": 11.95,
  24570. "call_ask_size": 219,
  24571. "call_bid_price": 11.8,
  24572. "call_bid_size": 244,
  24573. "call_open_interest": 2155,
  24574. "call_volume": 45,
  24575. "cbiv": 0.2106458017623867,
  24576. "cmiv": 0.21214950279631767,
  24577. "final_call_value": 11.5340925653143,
  24578. "final_delta": 0.5636316576488981,
  24579. "final_driftless_theta": -0.031933780111758514,
  24580. "final_gamma": 0.01522559601710105,
  24581. "final_iv": 0.20531419369227896,
  24582. "final_phi": -0.47242209449294137,
  24583. "final_put_value": 9.353287297747158,
  24584. "final_rho": 0.42312433381848097,
  24585. "final_theta": -0.03942565322594789,
  24586. "final_vega": 0.49871507511381447,
  24587. "init_call_delta": 0.5633642066794494,
  24588. "init_call_value": 11.874999226155518,
  24589. "init_put_delta": 0.5633598701209083,
  24590. "init_put_value": 9.70000004501315,
  24591. "is_call": true,
  24592. "orig_call_value": 13.704731710164006,
  24593. "orig_iv": 0.2488298485900587,
  24594. "orig_put_value": 11.520378357562526,
  24595. "paiv": 0.21328316874012276,
  24596. "pbiv": 0.21127442998906165,
  24597. "pmiv": 0.2122787993645922,
  24598. "put_ask_price": 9.75,
  24599. "put_ask_size": 80,
  24600. "put_bid_price": 9.65,
  24601. "put_bid_size": 208,
  24602. "put_open_interest": 1911,
  24603. "put_volume": 59,
  24604. "residual_rate": -0.0069087554178952106,
  24605. "residual_rate_data": -0.006822358328960597,
  24606. "residual_vol_data": 0.212222399965502,
  24607. "source": "OPRA_AAPL_1821L190_AAPL",
  24608. "strike": 190.0,
  24609. "timestamp": null
  24610. },
  24611. "195.0": {
  24612. "_init_delta": null,
  24613. "_init_iv": null,
  24614. "alert": null,
  24615. "bid_ask_width": 0.002947295348212836,
  24616. "caiv": 0.20858334637278,
  24617. "call_ask_price": 9.4,
  24618. "call_ask_size": 190,
  24619. "call_bid_price": 9.25,
  24620. "call_bid_size": 323,
  24621. "call_open_interest": 4064,
  24622. "call_volume": 37,
  24623. "cbiv": 0.20563605102456717,
  24624. "cmiv": 0.20710969869867357,
  24625. "final_call_value": 9.076738144271186,
  24626. "final_delta": 0.48788403467252534,
  24627. "final_driftless_theta": -0.031835796449648984,
  24628. "final_gamma": 0.015643405064406535,
  24629. "final_iv": 0.2022333478400566,
  24630. "final_phi": -0.4089326257172843,
  24631. "final_put_value": 11.867765483149006,
  24632. "final_rho": 0.3702500475210573,
  24633. "final_theta": -0.03853818394873568,
  24634. "final_vega": 0.5093249270607145,
  24635. "init_call_delta": 0.48946099836507423,
  24636. "init_call_value": 9.325008306535606,
  24637. "init_put_delta": 0.4898571157821059,
  24638. "init_put_value": 12.174979202824101,
  24639. "is_call": true,
  24640. "orig_call_value": 11.184077348398857,
  24641. "orig_iv": 0.24372670941514105,
  24642. "orig_put_value": 13.952460582226335,
  24643. "paiv": 0.20985047359110098,
  24644. "pbiv": 0.20686246493196564,
  24645. "pmiv": 0.2083564692615333,
  24646. "put_ask_price": 12.25,
  24647. "put_ask_size": 379,
  24648. "put_bid_price": 12.1,
  24649. "put_bid_size": 182,
  24650. "put_open_interest": 688,
  24651. "put_volume": 3,
  24652. "residual_rate": -0.007546758131443443,
  24653. "residual_rate_data": -0.006685453066900987,
  24654. "residual_vol_data": 0.20773592844685818,
  24655. "source": "OPRA_AAPL_1821L195_AAPL",
  24656. "strike": 195.0,
  24657. "timestamp": null
  24658. },
  24659. "200.0": {
  24660. "_init_delta": null,
  24661. "_init_iv": null,
  24662. "alert": null,
  24663. "bid_ask_width": 0.0020011589077467418,
  24664. "caiv": 0.20453517629616022,
  24665. "call_ask_price": 7.25,
  24666. "call_ask_size": 340,
  24667. "call_bid_price": 7.15,
  24668. "call_bid_size": 183,
  24669. "call_open_interest": 1576,
  24670. "call_volume": 20,
  24671. "cbiv": 0.20253401738841348,
  24672. "cmiv": 0.20353459684228686,
  24673. "final_call_value": 7.049011630556689,
  24674. "final_delta": 0.41318179188922743,
  24675. "final_driftless_theta": -0.030816200850167168,
  24676. "final_gamma": 0.015401860859238338,
  24677. "final_iv": 0.2005144639091793,
  24678. "final_phi": -0.3463192637909174,
  24679. "final_put_value": 14.842580487281973,
  24680. "final_rho": 0.31635905535504594,
  24681. "final_theta": -0.03666631705371542,
  24682. "final_vega": 0.5002281825026175,
  24683. "init_call_delta": 0.4152540119240968,
  24684. "init_call_value": 7.200008406109541,
  24685. "init_put_delta": 0.41541268993236796,
  24686. "init_put_value": 14.999978753700512,
  24687. "is_call": true,
  24688. "orig_call_value": 8.969166986813027,
  24689. "orig_iv": 0.23912200068661904,
  24690. "orig_put_value": 16.716878478454383,
  24691. "paiv": 0.20583591401699208,
  24692. "pbiv": 0.20170209170470368,
  24693. "pmiv": 0.20376900286084787,
  24694. "put_ask_price": 15.1,
  24695. "put_ask_size": 220,
  24696. "put_bid_price": 14.9,
  24697. "put_bid_size": 353,
  24698. "put_open_interest": 281,
  24699. "put_volume": 30,
  24700. "residual_rate": -0.008174197833701914,
  24701. "residual_rate_data": -0.008010371912147624,
  24702. "residual_vol_data": 0.20363848374302676,
  24703. "source": "OPRA_AAPL_1821L200_AAPL",
  24704. "strike": 200.0,
  24705. "timestamp": null
  24706. },
  24707. "205.0": {
  24708. "_init_delta": null,
  24709. "_init_iv": null,
  24710. "alert": null,
  24711. "bid_ask_width": 0.0021174753894663834,
  24712. "caiv": 0.20058719346286438,
  24713. "call_ask_price": 5.45,
  24714. "call_ask_size": 62,
  24715. "call_bid_price": 5.35,
  24716. "call_bid_size": 370,
  24717. "call_open_interest": 503,
  24718. "call_volume": 29,
  24719. "cbiv": 0.198469718073398,
  24720. "cmiv": 0.1995284557681312,
  24721. "final_call_value": 5.418031351732077,
  24722. "final_delta": 0.3431684823811056,
  24723. "final_driftless_theta": -0.028992124111271746,
  24724. "final_gamma": 0.014576880527777085,
  24725. "final_iv": 0.19990999837339452,
  24726. "final_phi": -0.28763596466419017,
  24727. "final_put_value": 18.249231238682963,
  24728. "final_rho": 0.26465874477725576,
  24729. "final_theta": -0.03398801221279344,
  24730. "final_vega": 0.4721612699783682,
  24731. "init_call_delta": 0.34278584011289737,
  24732. "init_call_value": 5.400014510077421,
  24733. "init_put_delta": 0.34318182424652055,
  24734. "init_put_value": 18.249820858655653,
  24735. "is_call": true,
  24736. "orig_call_value": 7.079746108520141,
  24737. "orig_iv": 0.23508808397723938,
  24738. "orig_put_value": 19.831816773909136,
  24739. "paiv": 0.20218575135004524,
  24740. "pbiv": 0.1976609013144481,
  24741. "pmiv": 0.1999233263322467,
  24742. "put_ask_price": 18.35,
  24743. "put_ask_size": 105,
  24744. "put_bid_price": 18.15,
  24745. "put_bid_size": 320,
  24746. "put_open_interest": 118,
  24747. "put_volume": 5,
  24748. "residual_rate": -0.008793611021233718,
  24749. "residual_rate_data": -0.008518360790829557,
  24750. "residual_vol_data": 0.19968228151630396,
  24751. "source": "OPRA_AAPL_1821L205_AAPL",
  24752. "strike": 205.0,
  24753. "timestamp": null
  24754. },
  24755. "210.0": {
  24756. "_init_delta": null,
  24757. "_init_iv": null,
  24758. "alert": null,
  24759. "bid_ask_width": 0.0023308780178724064,
  24760. "caiv": 0.19829920705047965,
  24761. "call_ask_price": 4.05,
  24762. "call_ask_size": 359,
  24763. "call_bid_price": 3.95,
  24764. "call_bid_size": 458,
  24765. "call_open_interest": 1530,
  24766. "call_volume": 18,
  24767. "cbiv": 0.19596832903260725,
  24768. "cmiv": 0.19713376804154345,
  24769. "final_call_value": 4.1312530671797205,
  24770. "final_delta": 0.2802911060509303,
  24771. "final_driftless_theta": -0.02658190982436094,
  24772. "final_gamma": 0.013325949115389642,
  24773. "final_iv": 0.20019615837081284,
  24774. "final_phi": -0.23493374190941552,
  24775. "final_put_value": 22.043139721913697,
  24776. "final_rho": 0.21743902850910468,
  24777. "final_theta": -0.030762134249532915,
  24778. "final_vega": 0.4280329872767487,
  24779. "init_call_delta": 0.27653772019083755,
  24780. "init_call_value": 4.000022434912773,
  24781. "init_put_delta": 0.27479698936560054,
  24782. "init_put_value": 21.87432463181515,
  24783. "is_call": true,
  24784. "orig_call_value": 5.5125617862794805,
  24785. "orig_iv": 0.23163504343120236,
  24786. "orig_put_value": 23.30491001162572,
  24787. "paiv": 0.19906323459311637,
  24788. "pbiv": 0.19242587727591923,
  24789. "pmiv": 0.19574455593451778,
  24790. "put_ask_price": 22,
  24791. "put_ask_size": 98,
  24792. "put_bid_price": 21.75,
  24793. "put_bid_size": 344,
  24794. "put_open_interest": 57,
  24795. "put_volume": 1,
  24796. "residual_rate": -0.009354083266728852,
  24797. "residual_rate_data": -0.010274036524453991,
  24798. "residual_vol_data": 0.19667253717001756,
  24799. "source": "OPRA_AAPL_1821L210_AAPL",
  24800. "strike": 210.0,
  24801. "timestamp": null
  24802. },
  24803. "215.0": {
  24804. "_init_delta": null,
  24805. "_init_iv": null,
  24806. "alert": null,
  24807. "bid_ask_width": 0.0013350230213838854,
  24808. "caiv": 0.19610321255364535,
  24809. "call_ask_price": 2.94,
  24810. "call_ask_size": 91,
  24811. "call_bid_price": 2.89,
  24812. "call_bid_size": 99,
  24813. "call_open_interest": 594,
  24814. "call_volume": 2,
  24815. "cbiv": 0.19476818953226147,
  24816. "cmiv": 0.1954357010429534,
  24817. "final_call_value": 3.1275689107741833,
  24818. "final_delta": 0.22564786939211184,
  24819. "final_driftless_theta": -0.02382287838804648,
  24820. "final_gamma": 0.011831734510249745,
  24821. "final_iv": 0.2011268733311454,
  24822. "final_phi": -0.189133099550709,
  24823. "final_put_value": 26.166785992475635,
  24824. "final_rho": 0.17589541785120008,
  24825. "final_theta": -0.027258716571638628,
  24826. "final_vega": 0.3724885744384078,
  24827. "init_call_delta": 0.21805201875704897,
  24828. "init_call_value": 2.915008280111935,
  24829. "init_put_delta": 0.21318205457582348,
  24830. "init_put_value": 25.893735768454697,
  24831. "is_call": true,
  24832. "orig_call_value": 4.2188268334517,
  24833. "orig_iv": 0.22872140345158973,
  24834. "orig_put_value": 27.09810624529106,
  24835. "paiv": 0.19892182114512766,
  24836. "pbiv": 0.18499271938947132,
  24837. "pmiv": 0.19195727026729947,
  24838. "put_ask_price": 26.1,
  24839. "put_ask_size": 114,
  24840. "put_bid_price": 25.7,
  24841. "put_bid_size": 263,
  24842. "put_open_interest": 18,
  24843. "put_volume": 1,
  24844. "residual_rate": -0.00985096843887902,
  24845. "residual_rate_data": -0.01194694041853164,
  24846. "residual_vol_data": 0.1944827644300453,
  24847. "source": "OPRA_AAPL_1821L215_AAPL",
  24848. "strike": 215.0,
  24849. "timestamp": null
  24850. },
  24851. "220.0": {
  24852. "_init_delta": null,
  24853. "_init_iv": null,
  24854. "alert": null,
  24855. "bid_ask_width": 0.0019114751836565858,
  24856. "caiv": 0.19551344344519875,
  24857. "call_ask_price": 2.13,
  24858. "call_ask_size": 71,
  24859. "call_bid_price": 2.07,
  24860. "call_bid_size": 79,
  24861. "call_open_interest": 307,
  24862. "call_volume": 18,
  24863. "cbiv": 0.19360196826154216,
  24864. "cmiv": 0.19455770585337046,
  24865. "final_call_value": 2.3540888908544884,
  24866. "final_delta": 0.1794348657583038,
  24867. "final_driftless_theta": -0.020916694377744783,
  24868. "final_gamma": 0.0102474349675386,
  24869. "final_iv": 0.20250510336749952,
  24870. "final_phi": -0.15039843826780697,
  24871. "final_put_value": 30.568148771891487,
  24872. "final_rho": 0.14049681310202838,
  24873. "final_theta": -0.023696447822177218,
  24874. "final_vega": 0.3471761941844773,
  24875. "init_call_delta": 0.16864008498259114,
  24876. "init_call_value": 2.1000174821860935,
  24877. "init_put_delta": 0.16513661605641505,
  24878. "init_put_value": 30.349999987271303,
  24879. "is_call": true,
  24880. "orig_call_value": 3.192976566662057,
  24881. "orig_iv": 0.2262881135516125,
  24882. "orig_put_value": 31.202164023932408,
  24883. "paiv": 0.19206395342800897,
  24884. "pbiv": null,
  24885. "pmiv": 0.19206395342800897,
  24886. "put_ask_price": 30.35,
  24887. "put_ask_size": 104,
  24888. "put_bid_price": 29.9,
  24889. "put_bid_size": 336,
  24890. "put_open_interest": 39,
  24891. "put_volume": 3,
  24892. "residual_rate": -0.010256323344357951,
  24893. "residual_rate_data": -0.020256502971110854,
  24894. "residual_vol_data": 0.1903801143111964,
  24895. "source": "OPRA_AAPL_1821L220_AAPL",
  24896. "strike": 220.0,
  24897. "timestamp": null
  24898. },
  24899. "225.0": {
  24900. "_init_delta": null,
  24901. "_init_iv": null,
  24902. "alert": null,
  24903. "bid_ask_width": 0.0029120632292992665,
  24904. "caiv": 0.2002402314035328,
  24905. "call_ask_price": 1.55,
  24906. "call_ask_size": 10,
  24907. "call_bid_price": 1.47,
  24908. "call_bid_size": 84,
  24909. "call_open_interest": 376,
  24910. "call_volume": 1,
  24911. "cbiv": 0.19732816817423354,
  24912. "cmiv": 0.19878419978888318,
  24913. "final_call_value": 1.6598515074370361,
  24914. "final_delta": 0.13422328116774296,
  24915. "final_driftless_theta": -0.017407487760374554,
  24916. "final_gamma": 0.008381022652700828,
  24917. "final_iv": 0.2042513328699064,
  24918. "final_phi": -0.11250128881146182,
  24919. "final_put_value": 35.471119880856754,
  24920. "final_rho": 0.10551290931668354,
  24921. "final_theta": -0.01882296699377206,
  24922. "final_vega": 0.27339314357424943,
  24923. "init_call_delta": 0.12685080861339168,
  24924. "init_call_value": 1.5100267047479456,
  24925. "init_put_delta": 0.12685080861339168,
  24926. "init_put_value": 35.36626846465775,
  24927. "is_call": true,
  24928. "orig_call_value": 2.2357961640593422,
  24929. "orig_iv": 0.22389725560279689,
  24930. "orig_put_value": 35.9158399401193,
  24931. "paiv": null,
  24932. "pbiv": null,
  24933. "pmiv": 0.0,
  24934. "put_ask_price": 34.95,
  24935. "put_ask_size": 76,
  24936. "put_bid_price": 34.35,
  24937. "put_bid_size": 34,
  24938. "put_open_interest": 10,
  24939. "put_volume": 13,
  24940. "residual_rate": 0.0,
  24941. "residual_rate_data": null,
  24942. "residual_vol_data": null,
  24943. "source": "OPRA_AAPL_1821L225_AAPL",
  24944. "strike": 225.0,
  24945. "timestamp": null
  24946. },
  24947. "230.0": {
  24948. "_init_delta": null,
  24949. "_init_iv": null,
  24950. "alert": null,
  24951. "bid_ask_width": 0.002329039889333251,
  24952. "caiv": 0.19999409079705083,
  24953. "call_ask_price": 1.1,
  24954. "call_ask_size": 32,
  24955. "call_bid_price": 1.05,
  24956. "call_bid_size": 75,
  24957. "call_open_interest": 348,
  24958. "call_volume": 2,
  24959. "cbiv": 0.19766505090771758,
  24960. "cmiv": 0.1988295708523842,
  24961. "final_call_value": 1.2338232667050582,
  24962. "final_delta": 0.10428759380708633,
  24963. "final_driftless_theta": -0.014696399915595565,
  24964. "final_gamma": 0.006952272752390509,
  24965. "final_iv": 0.20605659946211083,
  24966. "final_phi": -0.08741022093028405,
  24967. "final_put_value": 40.193293283756105,
  24968. "final_rho": 0.08224698413124516,
  24969. "final_theta": -0.015799761568698462,
  24970. "final_vega": 0.2449851787235045,
  24971. "init_call_delta": 0.09553644795821177,
  24972. "init_call_value": 1.0750149869505994,
  24973. "init_put_delta": 0.09553644795821177,
  24974. "init_put_value": 40.110360341249304,
  24975. "is_call": true,
  24976. "orig_call_value": 1.63074875400924,
  24977. "orig_iv": 0.22227691359882687,
  24978. "orig_put_value": 40.45076829218864,
  24979. "paiv": null,
  24980. "pbiv": null,
  24981. "pmiv": 0.0,
  24982. "put_ask_price": 39.6,
  24983. "put_ask_size": 76,
  24984. "put_bid_price": 38.95,
  24985. "put_bid_size": 57,
  24986. "put_open_interest": 12,
  24987. "put_volume": 14,
  24988. "residual_rate": 0.0,
  24989. "residual_rate_data": null,
  24990. "residual_vol_data": null,
  24991. "source": "OPRA_AAPL_1821L230_AAPL",
  24992. "strike": 230.0,
  24993. "timestamp": null
  24994. },
  24995. "235.0": {
  24996. "_init_delta": null,
  24997. "_init_iv": null,
  24998. "alert": null,
  24999. "bid_ask_width": 0.004320975180269415,
  25000. "caiv": 0.20313002852599332,
  25001. "call_ask_price": 0.83,
  25002. "call_ask_size": 113,
  25003. "call_bid_price": 0.75,
  25004. "call_bid_size": 227,
  25005. "call_open_interest": 99,
  25006. "call_volume": 10,
  25007. "cbiv": 0.1988090533457239,
  25008. "cmiv": 0.20096954093585861,
  25009. "final_call_value": 0.9166304534362734,
  25010. "final_delta": 0.08059901556381265,
  25011. "final_driftless_theta": -0.012228568488573312,
  25012. "final_gamma": 0.005690561755836717,
  25013. "final_iv": 0.20775175056250997,
  25014. "final_phi": -0.06755527049873145,
  25015. "final_put_value": 45.04231346071044,
  25016. "final_rho": 0.06370426079628387,
  25017. "final_theta": -0.013083175368622833,
  25018. "final_vega": 0.18699210700724422,
  25019. "init_call_delta": 0.07292826230255908,
  25020. "init_call_value": 0.7893554789072812,
  25021. "init_put_delta": 0.07292826230255908,
  25022. "init_put_value": 45.00653662579746,
  25023. "is_call": true,
  25024. "orig_call_value": 1.183766853984301,
  25025. "orig_iv": 0.22094497750719172,
  25026. "orig_put_value": 45.16451486205108,
  25027. "paiv": null,
  25028. "pbiv": null,
  25029. "pmiv": 0.0,
  25030. "put_ask_price": 44.4,
  25031. "put_ask_size": 76,
  25032. "put_bid_price": 43.75,
  25033. "put_bid_size": 38,
  25034. "put_open_interest": 5,
  25035. "put_volume": 2,
  25036. "residual_rate": 0.0,
  25037. "residual_rate_data": null,
  25038. "residual_vol_data": null,
  25039. "source": "OPRA_AAPL_1821L235_AAPL",
  25040. "strike": 235.0,
  25041. "timestamp": null
  25042. },
  25043. "240.0": {
  25044. "_init_delta": null,
  25045. "_init_iv": null,
  25046. "alert": null,
  25047. "bid_ask_width": 0.00507689701090111,
  25048. "caiv": 0.20594037323896588,
  25049. "call_ask_price": 0.62,
  25050. "call_ask_size": 152,
  25051. "call_bid_price": 0.55,
  25052. "call_bid_size": 333,
  25053. "call_open_interest": 113,
  25054. "call_volume": 2,
  25055. "cbiv": 0.20086347622806477,
  25056. "cmiv": 0.20340192473351532,
  25057. "final_call_value": 0.6725424631272532,
  25058. "final_delta": 0.061496828486417965,
  25059. "final_driftless_theta": -0.010012753163714916,
  25060. "final_gamma": 0.004587926479784856,
  25061. "final_iv": 0.2093642459994385,
  25062. "final_phi": -0.05154447813904284,
  25063. "final_put_value": 49.99375194493048,
  25064. "final_rho": 0.048735234385279075,
  25065. "final_theta": -0.010666547212745228,
  25066. "final_vega": 0.16257408198165585,
  25067. "init_call_delta": 0.05581669838775909,
  25068. "init_call_value": 0.5850528525079429,
  25069. "init_put_delta": 0.05581669838775909,
  25070. "init_put_value": 49.99375194493041,
  25071. "is_call": true,
  25072. "orig_call_value": 0.8435191588193433,
  25073. "orig_iv": 0.2198086737639815,
  25074. "orig_put_value": 50.02119142144478,
  25075. "paiv": null,
  25076. "pbiv": null,
  25077. "pmiv": 0.0,
  25078. "put_ask_price": 49.3,
  25079. "put_ask_size": 76,
  25080. "put_bid_price": 48.6,
  25081. "put_bid_size": 33,
  25082. "put_open_interest": null,
  25083. "put_volume": null,
  25084. "residual_rate": 0.0,
  25085. "residual_rate_data": null,
  25086. "residual_vol_data": null,
  25087. "source": "OPRA_AAPL_1821L240_AAPL",
  25088. "strike": 240.0,
  25089. "timestamp": null
  25090. },
  25091. "245.0": {
  25092. "_init_delta": null,
  25093. "_init_iv": null,
  25094. "alert": null,
  25095. "bid_ask_width": 0.0042620274852017415,
  25096. "caiv": 0.20819267076130268,
  25097. "call_ask_price": 0.46,
  25098. "call_ask_size": 70,
  25099. "call_bid_price": 0.41,
  25100. "call_bid_size": 31,
  25101. "call_open_interest": 146,
  25102. "call_volume": 1,
  25103. "cbiv": 0.20393064327610094,
  25104. "cmiv": 0.20606165701870183,
  25105. "final_call_value": 0.4912788960781903,
  25106. "final_delta": 0.04659100640742131,
  25107. "final_driftless_theta": -0.008093437153167382,
  25108. "final_gamma": 0.003655545449726994,
  25109. "final_iv": 0.2108702018338329,
  25110. "final_phi": -0.039050936215812015,
  25111. "final_put_value": 54.99375194493039,
  25112. "final_rho": 0.03698674580184417,
  25113. "final_theta": -0.008589622605094683,
  25114. "final_vega": 0.11663555071207353,
  25115. "init_call_delta": 0.042688905253619853,
  25116. "init_call_value": 0.4350331985264807,
  25117. "init_put_delta": 0.042688905253619853,
  25118. "init_put_value": 54.993751944930445,
  25119. "is_call": true,
  25120. "orig_call_value": 0.5997988684155564,
  25121. "orig_iv": 0.21885320184967247,
  25122. "orig_put_value": 54.993751944930445,
  25123. "paiv": null,
  25124. "pbiv": null,
  25125. "pmiv": 0.0,
  25126. "put_ask_price": 54.2,
  25127. "put_ask_size": 76,
  25128. "put_bid_price": 53.5,
  25129. "put_bid_size": 46,
  25130. "put_open_interest": null,
  25131. "put_volume": null,
  25132. "residual_rate": 0.0,
  25133. "residual_rate_data": null,
  25134. "residual_vol_data": null,
  25135. "source": "OPRA_AAPL_1821L245_AAPL",
  25136. "strike": 245.0,
  25137. "timestamp": null
  25138. },
  25139. "250.0": {
  25140. "_init_delta": null,
  25141. "_init_iv": null,
  25142. "alert": null,
  25143. "bid_ask_width": 0.006101387389757323,
  25144. "caiv": 0.21230906800357313,
  25145. "call_ask_price": 0.36,
  25146. "call_ask_size": 1,
  25147. "call_bid_price": 0.3,
  25148. "call_bid_size": 277,
  25149. "call_open_interest": 46,
  25150. "call_volume": 1,
  25151. "cbiv": 0.2062076806138158,
  25152. "cmiv": 0.20925837430869448,
  25153. "final_call_value": 0.3587419482355774,
  25154. "final_delta": 0.035168430724981534,
  25155. "final_driftless_theta": -0.006471447740889954,
  25156. "final_gamma": 0.0028869428847619408,
  25157. "final_iv": 0.2121806512903977,
  25158. "final_phi": -0.029476932230654285,
  25159. "final_put_value": 59.99375194493034,
  25160. "final_rho": 0.027976107281405475,
  25161. "final_theta": -0.0068467534655124946,
  25162. "final_vega": 0.09797387320991648,
  25163. "init_call_delta": 0.033064701831343406,
  25164. "init_call_value": 0.3300588393145319,
  25165. "init_put_delta": 0.033064701831343406,
  25166. "init_put_value": 59.993751944930466,
  25167. "is_call": true,
  25168. "orig_call_value": 0.41656833434231416,
  25169. "orig_iv": 0.21804791297508008,
  25170. "orig_put_value": 59.99375194493043,
  25171. "paiv": null,
  25172. "pbiv": null,
  25173. "pmiv": 0.0,
  25174. "put_ask_price": 59.15,
  25175. "put_ask_size": 76,
  25176. "put_bid_price": 58.45,
  25177. "put_bid_size": 46,
  25178. "put_open_interest": null,
  25179. "put_volume": null,
  25180. "residual_rate": 0.0,
  25181. "residual_rate_data": null,
  25182. "residual_vol_data": null,
  25183. "source": "OPRA_AAPL_1821L250_AAPL",
  25184. "strike": 250.0,
  25185. "timestamp": null
  25186. },
  25187. "255.0": {
  25188. "_init_delta": null,
  25189. "_init_iv": null,
  25190. "alert": null,
  25191. "bid_ask_width": 0.011275804556128283,
  25192. "caiv": 0.22100555930640992,
  25193. "call_ask_price": 0.32,
  25194. "call_ask_size": 986,
  25195. "call_bid_price": 0.23,
  25196. "call_bid_size": 288,
  25197. "call_open_interest": 43,
  25198. "call_volume": 10,
  25199. "cbiv": 0.20972975475028163,
  25200. "cmiv": 0.21536765702834576,
  25201. "final_call_value": 0.255012346725712,
  25202. "final_delta": 0.02593514953093456,
  25203. "final_driftless_theta": -0.005050775183300392,
  25204. "final_gamma": 0.0022342394629641994,
  25205. "final_iv": 0.213077965250896,
  25206. "final_phi": -0.02173791949777737,
  25207. "final_put_value": 64.99375194493048,
  25208. "final_rho": 0.020677546284671777,
  25209. "final_theta": -0.005328169082806305,
  25210. "final_vega": 0.08175239132378632,
  25211. "init_call_delta": 0.02735863710483855,
  25212. "init_call_value": 0.27370341360042305,
  25213. "init_put_delta": 0.02735863710483855,
  25214. "init_put_value": 64.99375194493035,
  25215. "is_call": true,
  25216. "orig_call_value": 0.2895759751717746,
  25217. "orig_iv": 0.2173173162701531,
  25218. "orig_put_value": 64.9937519449304,
  25219. "paiv": null,
  25220. "pbiv": null,
  25221. "pmiv": 0.0,
  25222. "put_ask_price": 64.15,
  25223. "put_ask_size": 76,
  25224. "put_bid_price": 63.4,
  25225. "put_bid_size": 53,
  25226. "put_open_interest": null,
  25227. "put_volume": null,
  25228. "residual_rate": 0.0,
  25229. "residual_rate_data": null,
  25230. "residual_vol_data": null,
  25231. "source": "OPRA_AAPL_1821L255_AAPL",
  25232. "strike": 255.0,
  25233. "timestamp": null
  25234. },
  25235. "260.0": {
  25236. "_init_delta": null,
  25237. "_init_iv": null,
  25238. "alert": null,
  25239. "bid_ask_width": 0.01431761386045241,
  25240. "caiv": 0.22819437546261068,
  25241. "call_ask_price": 0.28,
  25242. "call_ask_size": 980,
  25243. "call_bid_price": 0.18,
  25244. "call_bid_size": 298,
  25245. "call_open_interest": 56,
  25246. "call_volume": 10,
  25247. "cbiv": 0.21387676160215827,
  25248. "cmiv": 0.22103556853238449,
  25249. "final_call_value": 0.18005977689898078,
  25250. "final_delta": 0.018963209337419146,
  25251. "final_driftless_theta": -0.0038932788980976444,
  25252. "final_gamma": 0.0017091332846838761,
  25253. "final_iv": 0.2138878402425634,
  25254. "final_phi": -0.015894284677298032,
  25255. "final_put_value": 69.99375194493038,
  25256. "final_rho": 0.015139235506513806,
  25257. "final_theta": -0.004096375122130926,
  25258. "final_vega": 0.06011958258781906,
  25259. "init_call_delta": 0.022731887818107806,
  25260. "init_call_value": 0.2278414217476967,
  25261. "init_put_delta": 0.022731887818107806,
  25262. "init_put_value": 69.99375194493041,
  25263. "is_call": true,
  25264. "orig_call_value": 0.19880906919735952,
  25265. "orig_iv": 0.21668635082629448,
  25266. "orig_put_value": 69.99375194493045,
  25267. "paiv": null,
  25268. "pbiv": null,
  25269. "pmiv": 0.0,
  25270. "put_ask_price": 69.1,
  25271. "put_ask_size": 76,
  25272. "put_bid_price": 68.4,
  25273. "put_bid_size": 43,
  25274. "put_open_interest": null,
  25275. "put_volume": null,
  25276. "residual_rate": 0.0,
  25277. "residual_rate_data": null,
  25278. "residual_vol_data": null,
  25279. "source": "OPRA_AAPL_1821L260_AAPL",
  25280. "strike": 260.0,
  25281. "timestamp": null
  25282. },
  25283. "265.0": {
  25284. "_init_delta": null,
  25285. "_init_iv": null,
  25286. "alert": null,
  25287. "bid_ask_width": 0.0168452143504651,
  25288. "caiv": 0.23423823913813574,
  25289. "call_ask_price": 0.24,
  25290. "call_ask_size": 946,
  25291. "call_bid_price": 0.14,
  25292. "call_bid_size": 309,
  25293. "call_open_interest": 43,
  25294. "call_volume": 5,
  25295. "cbiv": 0.21739302478767064,
  25296. "cmiv": 0.2258156319629032,
  25297. "final_call_value": 0.12835020453704296,
  25298. "final_delta": 0.013929875571083642,
  25299. "final_driftless_theta": -0.0029956762239847228,
  25300. "final_gamma": 0.0013051204994826353,
  25301. "final_iv": 0.21470292897364088,
  25302. "final_phi": -0.011675522388343573,
  25303. "final_put_value": 74.99375194493044,
  25304. "final_rho": 0.011139281250182615,
  25305. "final_theta": -0.0031451121687114843,
  25306. "final_vega": 0.043389659742595496,
  25307. "init_call_delta": 0.01854259973975143,
  25308. "init_call_value": 0.18498642617942485,
  25309. "init_put_delta": 0.01854259973975143,
  25310. "init_put_value": 74.99375194493051,
  25311. "is_call": true,
  25312. "orig_call_value": 0.13461470390672067,
  25313. "orig_iv": 0.21614820508645877,
  25314. "orig_put_value": 74.99375194493047,
  25315. "paiv": null,
  25316. "pbiv": null,
  25317. "pmiv": 0.0,
  25318. "put_ask_price": 74.1,
  25319. "put_ask_size": 56,
  25320. "put_bid_price": 73.35,
  25321. "put_bid_size": 51,
  25322. "put_open_interest": null,
  25323. "put_volume": null,
  25324. "residual_rate": 0.0,
  25325. "residual_rate_data": null,
  25326. "residual_vol_data": null,
  25327. "source": "OPRA_AAPL_1821L265_AAPL",
  25328. "strike": 265.0,
  25329. "timestamp": null
  25330. },
  25331. "270.0": {
  25332. "_init_delta": null,
  25333. "_init_iv": null,
  25334. "alert": null,
  25335. "bid_ask_width": 0.01996859822767469,
  25336. "caiv": 0.24090713577184852,
  25337. "call_ask_price": 0.21,
  25338. "call_ask_size": 1006,
  25339. "call_bid_price": 0.11,
  25340. "call_bid_size": 318,
  25341. "call_open_interest": 2,
  25342. "call_volume": 2,
  25343. "cbiv": 0.22093853754417384,
  25344. "cmiv": 0.23092283665801117,
  25345. "final_call_value": 0.08956938313218855,
  25346. "final_delta": 0.010034363794095134,
  25347. "final_driftless_theta": -0.0022601677476398654,
  25348. "final_gamma": 0.0009785510726423806,
  25349. "final_iv": 0.21537463266815796,
  25350. "final_phi": -0.008410442706302534,
  25351. "final_put_value": 79.99375194493037,
  25352. "final_rho": 0.008038153870983816,
  25353. "final_theta": -0.0023680013762727584,
  25354. "final_vega": 0.03474031327732788,
  25355. "init_call_delta": 0.015438383328690474,
  25356. "init_call_value": 0.15405513014131111,
  25357. "init_put_delta": 0.015438383328690474,
  25358. "init_put_value": 79.99375194493042,
  25359. "is_call": true,
  25360. "orig_call_value": 0.09054620740018178,
  25361. "orig_iv": 0.2156558713523015,
  25362. "orig_put_value": 79.99375194493044,
  25363. "paiv": null,
  25364. "pbiv": null,
  25365. "pmiv": 0.0,
  25366. "put_ask_price": 79.1,
  25367. "put_ask_size": 76,
  25368. "put_bid_price": 78.35,
  25369. "put_bid_size": 43,
  25370. "put_open_interest": null,
  25371. "put_volume": null,
  25372. "residual_rate": 0.0,
  25373. "residual_rate_data": null,
  25374. "residual_vol_data": null,
  25375. "source": "OPRA_AAPL_1821L270_AAPL",
  25376. "strike": 270.0,
  25377. "timestamp": null
  25378. },
  25379. "275.0": {
  25380. "_init_delta": null,
  25381. "_init_iv": null,
  25382. "alert": null,
  25383. "bid_ask_width": 0.020825081227940884,
  25384. "caiv": 0.24625096764927987,
  25385. "call_ask_price": 0.18,
  25386. "call_ask_size": 1008,
  25387. "call_bid_price": 0.09,
  25388. "call_bid_size": 327,
  25389. "call_open_interest": 3,
  25390. "call_volume": 1,
  25391. "cbiv": 0.22542588642133898,
  25392. "cmiv": 0.23583842703530944,
  25393. "final_call_value": 0.06237612120190556,
  25394. "final_delta": 0.007198128030080332,
  25395. "final_driftless_theta": -0.001691448526677026,
  25396. "final_gamma": 0.0007284556268841301,
  25397. "final_iv": 0.21594523897008552,
  25398. "final_phi": -0.006033211020703422,
  25399. "final_put_value": 84.99375194493045,
  25400. "final_rho": 0.0057751224239010815,
  25401. "final_theta": -0.0017689230832436103,
  25402. "final_vega": 0.027310826998280305,
  25403. "init_call_delta": 0.013029726630130353,
  25404. "init_call_value": 0.130395300089633,
  25405. "init_put_delta": 0.013029726630130353,
  25406. "init_put_value": 84.99375194493041,
  25407. "is_call": true,
  25408. "orig_call_value": 0.06040925603923116,
  25409. "orig_iv": 0.21522547167437955,
  25410. "orig_put_value": 84.99375194493037,
  25411. "paiv": null,
  25412. "pbiv": null,
  25413. "pmiv": 0.0,
  25414. "put_ask_price": 84.1,
  25415. "put_ask_size": 76,
  25416. "put_bid_price": 83.35,
  25417. "put_bid_size": 48,
  25418. "put_open_interest": null,
  25419. "put_volume": null,
  25420. "residual_rate": 0.0,
  25421. "residual_rate_data": null,
  25422. "residual_vol_data": null,
  25423. "source": "OPRA_AAPL_1821L275_AAPL",
  25424. "strike": 275.0,
  25425. "timestamp": null
  25426. },
  25427. "280.0": {
  25428. "_init_delta": null,
  25429. "_init_iv": null,
  25430. "alert": null,
  25431. "bid_ask_width": 0.024478525876347634,
  25432. "caiv": 0.2526435973820793,
  25433. "call_ask_price": 0.16,
  25434. "call_ask_size": 1058,
  25435. "call_bid_price": 0.07,
  25436. "call_bid_size": 335,
  25437. "call_open_interest": 34,
  25438. "call_volume": 1,
  25439. "cbiv": 0.22816507150573168,
  25440. "cmiv": 0.2404043344439055,
  25441. "final_call_value": 0.042517440268496964,
  25442. "final_delta": 0.005062725612213343,
  25443. "final_driftless_theta": -0.0012426288068276572,
  25444. "final_gamma": 0.0005324034091208564,
  25445. "final_iv": 0.21650036234818398,
  25446. "final_phi": -0.004243393116887262,
  25447. "final_put_value": 89.99375194493037,
  25448. "final_rho": 0.004065257295508816,
  25449. "final_theta": -0.001297165140983127,
  25450. "final_vega": 0.018206518050499915,
  25451. "init_call_delta": 0.010839517904877005,
  25452. "init_call_value": 0.10827440926228535,
  25453. "init_put_delta": 0.010839517904877005,
  25454. "init_put_value": 89.99375194493037,
  25455. "is_call": true,
  25456. "orig_call_value": 0.03980842071139735,
  25457. "orig_iv": 0.21482950904732737,
  25458. "orig_put_value": 89.99375194493048,
  25459. "paiv": null,
  25460. "pbiv": null,
  25461. "pmiv": 0.0,
  25462. "put_ask_price": 89.1,
  25463. "put_ask_size": 76,
  25464. "put_bid_price": 88.3,
  25465. "put_bid_size": 72,
  25466. "put_open_interest": 1,
  25467. "put_volume": 1,
  25468. "residual_rate": 0.0,
  25469. "residual_rate_data": null,
  25470. "residual_vol_data": null,
  25471. "source": "OPRA_AAPL_1821L280_AAPL",
  25472. "strike": 280.0,
  25473. "timestamp": null
  25474. },
  25475. "285.0": {
  25476. "_init_delta": null,
  25477. "_init_iv": null,
  25478. "alert": null,
  25479. "bid_ask_width": 0.02418579535423715,
  25480. "caiv": 0.25788176272566304,
  25481. "call_ask_price": 0.14,
  25482. "call_ask_size": 1052,
  25483. "call_bid_price": 0.06,
  25484. "call_bid_size": 343,
  25485. "call_open_interest": 39,
  25486. "call_volume": 2,
  25487. "cbiv": 0.2336959673714259,
  25488. "cmiv": 0.24578886504854447,
  25489. "final_call_value": 0.02888288392257185,
  25490. "final_delta": 0.003541505194312684,
  25491. "final_driftless_theta": -0.0009027405874770157,
  25492. "final_gamma": 0.00038595874310038054,
  25493. "final_iv": 0.21673027591135774,
  25494. "final_phi": -0.002968360828248251,
  25495. "final_put_value": 94.99375194493047,
  25496. "final_rho": 0.0028478712564724245,
  25497. "final_theta": -0.0009409454161471033,
  25498. "final_vega": 0.012444639904445816,
  25499. "init_call_delta": 0.009336741894459114,
  25500. "init_call_value": 0.09380249332407888,
  25501. "init_put_delta": 0.009336741894459114,
  25502. "init_put_value": 94.99375194493048,
  25503. "is_call": true,
  25504. "orig_call_value": 0.026078079807880593,
  25505. "orig_iv": 0.21448083415885652,
  25506. "orig_put_value": 94.99375194493034,
  25507. "paiv": null,
  25508. "pbiv": null,
  25509. "pmiv": 0.0,
  25510. "put_ask_price": 94.05,
  25511. "put_ask_size": 76,
  25512. "put_bid_price": 93.3,
  25513. "put_bid_size": 66,
  25514. "put_open_interest": null,
  25515. "put_volume": null,
  25516. "residual_rate": 0.0,
  25517. "residual_rate_data": null,
  25518. "residual_vol_data": null,
  25519. "source": "OPRA_AAPL_1821L285_AAPL",
  25520. "strike": 285.0,
  25521. "timestamp": null
  25522. },
  25523. "290.0": {
  25524. "_init_delta": null,
  25525. "_init_iv": null,
  25526. "alert": null,
  25527. "bid_ask_width": 0.03532743478414588,
  25528. "caiv": 0.26752254759922584,
  25529. "call_ask_price": 0.14,
  25530. "call_ask_size": 379,
  25531. "call_bid_price": 0.04,
  25532. "call_bid_size": 349,
  25533. "call_open_interest": 13,
  25534. "call_volume": 10,
  25535. "cbiv": 0.23219511281507996,
  25536. "cmiv": 0.24985883020715288,
  25537. "final_call_value": 0.019469623312080356,
  25538. "final_delta": 0.002456687146460095,
  25539. "final_driftless_theta": -0.0006481721286527574,
  25540. "final_gamma": 0.0002771202551737777,
  25541. "final_iv": 0.21673027591135774,
  25542. "final_phi": -0.002059105475502032,
  25543. "final_put_value": 99.99375194493047,
  25544. "final_rho": 0.0019781832045054682,
  25545. "final_theta": -0.0006747098979547975,
  25546. "final_vega": 0.009350751490437053,
  25547. "init_call_delta": 0.007889687798620298,
  25548. "init_call_value": 0.07927710741015154,
  25549. "init_put_delta": 0.007889687798620298,
  25550. "init_put_value": 99.99375194493037,
  25551. "is_call": true,
  25552. "orig_call_value": 0.017078517286882453,
  25553. "orig_iv": 0.21417903897224655,
  25554. "orig_put_value": 99.99375194493048,
  25555. "paiv": null,
  25556. "pbiv": null,
  25557. "pmiv": 0.0,
  25558. "put_ask_price": 99.05,
  25559. "put_ask_size": 76,
  25560. "put_bid_price": 98.3,
  25561. "put_bid_size": 63,
  25562. "put_open_interest": 1,
  25563. "put_volume": 1,
  25564. "residual_rate": 0.0,
  25565. "residual_rate_data": null,
  25566. "residual_vol_data": null,
  25567. "source": "OPRA_AAPL_1821L290_AAPL",
  25568. "strike": 290.0,
  25569. "timestamp": null
  25570. },
  25571. "295.0": {
  25572. "_init_delta": null,
  25573. "_init_iv": null,
  25574. "alert": null,
  25575. "bid_ask_width": 0.040554140686142715,
  25576. "caiv": 0.27465153103084095,
  25577. "call_ask_price": 0.13,
  25578. "call_ask_size": 373,
  25579. "call_bid_price": 0.03,
  25580. "call_bid_size": 353,
  25581. "call_open_interest": 1,
  25582. "call_volume": 1,
  25583. "cbiv": 0.23409739034469823,
  25584. "cmiv": 0.2543744606877696,
  25585. "final_call_value": 0.012796605693464434,
  25586. "final_delta": 0.0016640041787584756,
  25587. "final_driftless_theta": -0.0004550061201277296,
  25588. "final_gamma": 0.0001945344059364983,
  25589. "final_iv": 0.21673027591135774,
  25590. "final_phi": -0.0013947073142575594,
  25591. "final_put_value": 104.99375194493047,
  25592. "final_rho": 0.0013418367159403742,
  25593. "final_theta": -0.0004730071592263983,
  25594. "final_vega": 0.007041498409660112,
  25595. "init_call_delta": 0.006688883915568682,
  25596. "init_call_value": 0.06723781186731302,
  25597. "init_put_delta": 0.006688883915568682,
  25598. "init_put_value": 104.99375194493041,
  25599. "is_call": true,
  25600. "orig_call_value": 0.010817066785869661,
  25601. "orig_iv": 0.21390071691887289,
  25602. "orig_put_value": 104.99375194493041,
  25603. "paiv": null,
  25604. "pbiv": null,
  25605. "pmiv": 0.0,
  25606. "put_ask_price": 104.05,
  25607. "put_ask_size": 76,
  25608. "put_bid_price": 103.3,
  25609. "put_bid_size": 43,
  25610. "put_open_interest": null,
  25611. "put_volume": null,
  25612. "residual_rate": 0.0,
  25613. "residual_rate_data": null,
  25614. "residual_vol_data": null,
  25615. "source": "OPRA_AAPL_1821L295_AAPL",
  25616. "strike": 295.0,
  25617. "timestamp": null
  25618. },
  25619. "300.0": {
  25620. "_init_delta": null,
  25621. "_init_iv": null,
  25622. "alert": null,
  25623. "bid_ask_width": 0.04494572854231563,
  25624. "caiv": 0.27795551148384384,
  25625. "call_ask_price": 0.11,
  25626. "call_ask_size": 365,
  25627. "call_bid_price": 0.02,
  25628. "call_bid_size": 390,
  25629. "call_open_interest": 62,
  25630. "call_volume": 1,
  25631. "cbiv": 0.23300978294152822,
  25632. "cmiv": 0.25548264721268604,
  25633. "final_call_value": 0.008478682114704426,
  25634. "final_delta": 0.0011326290194711513,
  25635. "final_driftless_theta": -0.00031974290817090125,
  25636. "final_gamma": 0.000136703639508175,
  25637. "final_iv": 0.21673027591135774,
  25638. "final_phi": -0.0009493279821970457,
  25639. "final_put_value": 109.99375194493047,
  25640. "final_rho": 0.0009144367311479571,
  25641. "final_theta": -0.00033201028105994706,
  25642. "final_vega": 0.005166454161361691,
  25643. "init_call_delta": 0.005185563977796194,
  25644. "init_call_value": 0.05112857476400401,
  25645. "init_put_delta": 0.005185563977796194,
  25646. "init_put_value": 109.99375194493048,
  25647. "is_call": true,
  25648. "orig_call_value": 0.0069559930393704355,
  25649. "orig_iv": 0.21365316031985523,
  25650. "orig_put_value": 109.99375194493042,
  25651. "paiv": null,
  25652. "pbiv": null,
  25653. "pmiv": 0.0,
  25654. "put_ask_price": 109.05,
  25655. "put_ask_size": 76,
  25656. "put_bid_price": 108.3,
  25657. "put_bid_size": 49,
  25658. "put_open_interest": 1,
  25659. "put_volume": 1,
  25660. "residual_rate": 0.0,
  25661. "residual_rate_data": null,
  25662. "residual_vol_data": null,
  25663. "source": "OPRA_AAPL_1821L300_AAPL",
  25664. "strike": 300.0,
  25665. "timestamp": null
  25666. },
  25667. "alert": 1,
  25668. "cal_vol": 0.1931253742051798,
  25669. "confidence": 1.0,
  25670. "dividend": 0.0,
  25671. "dividend_approx": 0.01727392118701959,
  25672. "earn_effect": 0.026349522961916172,
  25673. "expiry": "20181221 150000",
  25674. "interest_rate": 0.0216,
  25675. "local_index_basis": null,
  25676. "local_interest": null,
  25677. "local_stock": null,
  25678. "local_trade_date": null,
  25679. "mwvol": 0.005809676360719054,
  25680. "option_type": 0,
  25681. "residual_rate_average": -0.007849106105849895,
  25682. "residual_rate_fifty": -0.007449104903495266,
  25683. "residual_rate_fit": 0.0015822173888361915,
  25684. "residual_rate_slope": 0.0085422947259245,
  25685. "skew": [0.22120699484199402, 0.2099940912540954, 0.20576186148624945, 0.20320918405048016, 0.20156231550844536, 0.2005325721924642, 0.20000713422400812, 0.19992968287173837, 0.20030442215790725, 0.20116685508258308, 0.20258111805172824, 0.2046415840501018, 0.2074786389462161, 0.2112690305503051, 0.21625171727138826, 0.22275081344163503, 0.23130524586514556, 0.24264695905602035, 0.25814356894465534, 0.28079858407848357, 0.3234025789710129],
  25686. "smooth": 0.1,
  25687. "unadj_vol": 0.16677585124326363,
  25688. "vs_atmiv": 0.20807514354709583,
  25689. "vs_deriv": 0.05697255048035849,
  25690. "vs_fit": 5.696485843716854e-06,
  25691. "vs_slope": 2.954107810684472,
  25692. "weight": 187.9377811375986,
  25693. "width": 0.1
  25694. },
  25695. "20190118 150000": {
  25696. "2.5": {
  25697. "_init_delta": null,
  25698. "_init_iv": null,
  25699. "alert": null,
  25700. "bid_ask_width": null,
  25701. "caiv": null,
  25702. "call_ask_price": 189.35,
  25703. "call_ask_size": 52,
  25704. "call_bid_price": 188.6,
  25705. "call_bid_size": 55,
  25706. "call_open_interest": 20,
  25707. "call_volume": 20,
  25708. "cbiv": null,
  25709. "cmiv": 0.0,
  25710. "final_call_value": 188.2356600420867,
  25711. "final_delta": 1.000000000000003,
  25712. "final_driftless_theta": -0.00013212783853876106,
  25713. "final_gamma": 9.400912313744687e-16,
  25714. "final_iv": 0.33382508471132183,
  25715. "final_phi": -0.1411469497725193,
  25716. "final_put_value": 0.0,
  25717. "final_rho": 0.002386109933840098,
  25718. "final_theta": -0.00016204714068961007,
  25719. "final_vega": -1.0186229429581031e-11,
  25720. "init_call_delta": 0.9999999999999958,
  25721. "init_call_value": 188.23566004208502,
  25722. "init_put_delta": 0.9999999999999937,
  25723. "init_put_value": 0.020000008185632932,
  25724. "is_call": true,
  25725. "orig_call_value": 188.2356600420859,
  25726. "orig_iv": 0.3581141080896943,
  25727. "orig_put_value": 0.0,
  25728. "paiv": 2.1636372990957486,
  25729. "pbiv": null,
  25730. "pmiv": 2.1636372990957486,
  25731. "put_ask_price": 0.02,
  25732. "put_ask_size": 238,
  25733. "put_bid_price": null,
  25734. "put_bid_size": null,
  25735. "put_open_interest": null,
  25736. "put_volume": null,
  25737. "residual_rate": 0.0,
  25738. "residual_rate_data": null,
  25739. "residual_vol_data": null,
  25740. "source": "OPRA_AAPL_1918A2.5_AAPL",
  25741. "strike": 2.5,
  25742. "timestamp": null
  25743. },
  25744. "5.0": {
  25745. "_init_delta": null,
  25746. "_init_iv": null,
  25747. "alert": null,
  25748. "bid_ask_width": null,
  25749. "caiv": null,
  25750. "call_ask_price": 186.85,
  25751. "call_ask_size": 63,
  25752. "call_bid_price": 186.05,
  25753. "call_bid_size": 75,
  25754. "call_open_interest": null,
  25755. "call_volume": null,
  25756. "cbiv": null,
  25757. "cmiv": 0.0,
  25758. "final_call_value": 185.74004087961464,
  25759. "final_delta": 1.000000000000007,
  25760. "final_driftless_theta": -0.0002710176267244566,
  25761. "final_gamma": 2.1538662045357813e-15,
  25762. "final_iv": 0.33382508471132183,
  25763. "final_phi": -0.14114695034095348,
  25764. "final_put_value": 0.0,
  25765. "final_rho": 0.004232944080361612,
  25766. "final_theta": -0.00032409428137974625,
  25767. "final_vega": -1.1883934334511205e-11,
  25768. "init_call_delta": 0.999999999999996,
  25769. "init_call_value": 185.7400408796129,
  25770. "init_put_delta": 1.0000000000000044,
  25771. "init_put_value": 0.020000000637989682,
  25772. "is_call": true,
  25773. "orig_call_value": 185.7400408796138,
  25774. "orig_iv": 0.3581141080896943,
  25775. "orig_put_value": 0.0,
  25776. "paiv": 1.775819514857652,
  25777. "pbiv": null,
  25778. "pmiv": 1.775819514857652,
  25779. "put_ask_price": 0.02,
  25780. "put_ask_size": 260,
  25781. "put_bid_price": null,
  25782. "put_bid_size": null,
  25783. "put_open_interest": null,
  25784. "put_volume": null,
  25785. "residual_rate": 0.0,
  25786. "residual_rate_data": null,
  25787. "residual_vol_data": null,
  25788. "source": "OPRA_AAPL_1918A5_AAPL",
  25789. "strike": 5.0,
  25790. "timestamp": null
  25791. },
  25792. "7.5": {
  25793. "_init_delta": null,
  25794. "_init_iv": null,
  25795. "alert": null,
  25796. "bid_ask_width": null,
  25797. "caiv": null,
  25798. "call_ask_price": 184.35,
  25799. "call_ask_size": 59,
  25800. "call_bid_price": 183.6,
  25801. "call_bid_size": 49,
  25802. "call_open_interest": null,
  25803. "call_volume": null,
  25804. "cbiv": null,
  25805. "cmiv": 0.0,
  25806. "final_call_value": 183.24442171714247,
  25807. "final_delta": 0.9999999999999991,
  25808. "final_driftless_theta": -0.00040990741500103337,
  25809. "final_gamma": 9.542364814600896e-16,
  25810. "final_iv": 0.33382508471132183,
  25811. "final_phi": -0.14114695034095348,
  25812. "final_put_value": 0.0,
  25813. "final_rho": 0.00607977821537636,
  25814. "final_theta": -0.00048614142201648084,
  25815. "final_vega": -9.761803203348488e-12,
  25816. "init_call_delta": 1.0000000000000007,
  25817. "init_call_value": 183.2444217171408,
  25818. "init_put_delta": 0.9999999999999934,
  25819. "init_put_value": 0.02000003016336889,
  25820. "is_call": true,
  25821. "orig_call_value": 183.24442171714168,
  25822. "orig_iv": 0.3581141080896842,
  25823. "orig_put_value": 0.0,
  25824. "paiv": 1.5612559386891631,
  25825. "pbiv": null,
  25826. "pmiv": 1.5612559386891631,
  25827. "put_ask_price": 0.02,
  25828. "put_ask_size": 246,
  25829. "put_bid_price": null,
  25830. "put_bid_size": null,
  25831. "put_open_interest": null,
  25832. "put_volume": null,
  25833. "residual_rate": 0.0,
  25834. "residual_rate_data": null,
  25835. "residual_vol_data": null,
  25836. "source": "OPRA_AAPL_1918A7.5_AAPL",
  25837. "strike": 7.5,
  25838. "timestamp": null
  25839. },
  25840. "10.0": {
  25841. "_init_delta": null,
  25842. "_init_iv": null,
  25843. "alert": null,
  25844. "bid_ask_width": null,
  25845. "caiv": null,
  25846. "call_ask_price": 181.85,
  25847. "call_ask_size": 56,
  25848. "call_bid_price": 181.1,
  25849. "call_bid_size": 52,
  25850. "call_open_interest": null,
  25851. "call_volume": null,
  25852. "cbiv": null,
  25853. "cmiv": 0.0,
  25854. "final_call_value": 180.74880255467028,
  25855. "final_delta": 1.000000000000007,
  25856. "final_driftless_theta": -0.0005487972029510391,
  25857. "final_gamma": 4.547489930505258e-15,
  25858. "final_iv": 0.33382508471132183,
  25859. "final_phi": -0.1411469492040851,
  25860. "final_put_value": 0.0,
  25861. "final_rho": 0.007926612384911403,
  25862. "final_theta": -0.0006481885627594925,
  25863. "final_vega": -8.488524524650859e-12,
  25864. "init_call_delta": 0.999999999999996,
  25865. "init_call_value": 180.74880255466866,
  25866. "init_put_delta": 0.9999999999999989,
  25867. "init_put_value": 0.020000029512612552,
  25868. "is_call": true,
  25869. "orig_call_value": 180.74880255466948,
  25870. "orig_iv": 0.3581141080896943,
  25871. "orig_put_value": 0.0,
  25872. "paiv": 1.4141143319034604,
  25873. "pbiv": null,
  25874. "pmiv": 1.4141143319034604,
  25875. "put_ask_price": 0.02,
  25876. "put_ask_size": 238,
  25877. "put_bid_price": null,
  25878. "put_bid_size": null,
  25879. "put_open_interest": null,
  25880. "put_volume": null,
  25881. "residual_rate": 0.0,
  25882. "residual_rate_data": null,
  25883. "residual_vol_data": null,
  25884. "source": "OPRA_AAPL_1918A10_AAPL",
  25885. "strike": 10.0,
  25886. "timestamp": null
  25887. },
  25888. "12.5": {
  25889. "_init_delta": null,
  25890. "_init_iv": null,
  25891. "alert": null,
  25892. "bid_ask_width": null,
  25893. "caiv": null,
  25894. "call_ask_price": 179.35,
  25895. "call_ask_size": 52,
  25896. "call_bid_price": 178.6,
  25897. "call_bid_size": 56,
  25898. "call_open_interest": null,
  25899. "call_volume": null,
  25900. "cbiv": null,
  25901. "cmiv": 0.0,
  25902. "final_call_value": 178.25318339219825,
  25903. "final_delta": 1.000000000000003,
  25904. "final_driftless_theta": -0.0006876869913531587,
  25905. "final_gamma": 2.091169955523708e-15,
  25906. "final_iv": 0.33382508471132183,
  25907. "final_phi": -0.14114695034095348,
  25908. "final_put_value": 0.0,
  25909. "final_rho": 0.00977344651417277,
  25910. "final_theta": -0.0008102357034496288,
  25911. "final_vega": -1.1035081882046118e-11,
  25912. "init_call_delta": 0.9999999999999958,
  25913. "init_call_value": 178.25318339219658,
  25914. "init_put_delta": 0.9999999999999932,
  25915. "init_put_value": 0.020000000394892116,
  25916. "is_call": true,
  25917. "orig_call_value": 178.25318339219731,
  25918. "orig_iv": 0.3581141080896943,
  25919. "orig_put_value": 0.0,
  25920. "paiv": 1.30081255502541,
  25921. "pbiv": null,
  25922. "pmiv": 1.30081255502541,
  25923. "put_ask_price": 0.02,
  25924. "put_ask_size": 238,
  25925. "put_bid_price": null,
  25926. "put_bid_size": null,
  25927. "put_open_interest": null,
  25928. "put_volume": null,
  25929. "residual_rate": 0.0,
  25930. "residual_rate_data": null,
  25931. "residual_vol_data": null,
  25932. "source": "OPRA_AAPL_1918A12.5_AAPL",
  25933. "strike": 12.5,
  25934. "timestamp": null
  25935. },
  25936. "15.0": {
  25937. "_init_delta": null,
  25938. "_init_iv": null,
  25939. "alert": null,
  25940. "bid_ask_width": null,
  25941. "caiv": null,
  25942. "call_ask_price": 176.9,
  25943. "call_ask_size": 74,
  25944. "call_bid_price": 176.1,
  25945. "call_bid_size": 59,
  25946. "call_open_interest": null,
  25947. "call_volume": null,
  25948. "cbiv": null,
  25949. "cmiv": 0.0,
  25950. "final_call_value": 175.757564229726,
  25951. "final_delta": 1.000000000000003,
  25952. "final_driftless_theta": -0.0008265767795121534,
  25953. "final_gamma": 2.1390016617186336e-15,
  25954. "final_iv": 0.33382508471132183,
  25955. "final_phi": -0.1411469497725193,
  25956. "final_put_value": 0.0,
  25957. "final_rho": 0.011620280660694282,
  25958. "final_theta": -0.0009722828441130639,
  25959. "final_vega": -9.761803203348488e-12,
  25960. "init_call_delta": 0.999999999999996,
  25961. "init_call_value": 175.75756422972447,
  25962. "init_put_delta": 1.0000000000000024,
  25963. "init_put_value": 0.020000000519392425,
  25964. "is_call": true,
  25965. "orig_call_value": 175.75756422972512,
  25966. "orig_iv": 0.3581141080896943,
  25967. "orig_put_value": 5.584323802271402e-30,
  25968. "paiv": 1.2098727268874998,
  25969. "pbiv": null,
  25970. "pmiv": 1.2098727268874998,
  25971. "put_ask_price": 0.02,
  25972. "put_ask_size": 238,
  25973. "put_bid_price": null,
  25974. "put_bid_size": null,
  25975. "put_open_interest": null,
  25976. "put_volume": null,
  25977. "residual_rate": 0.0,
  25978. "residual_rate_data": null,
  25979. "residual_vol_data": null,
  25980. "source": "OPRA_AAPL_1918A15_AAPL",
  25981. "strike": 15.0,
  25982. "timestamp": null
  25983. },
  25984. "17.5": {
  25985. "_init_delta": null,
  25986. "_init_iv": null,
  25987. "alert": null,
  25988. "bid_ask_width": null,
  25989. "caiv": null,
  25990. "call_ask_price": 174.35,
  25991. "call_ask_size": 55,
  25992. "call_bid_price": 173.6,
  25993. "call_bid_size": 53,
  25994. "call_open_interest": null,
  25995. "call_volume": null,
  25996. "cbiv": null,
  25997. "cmiv": 0.0,
  25998. "final_call_value": 173.2619450672539,
  25999. "final_delta": 1.000000000000007,
  26000. "final_driftless_theta": -0.0009654665675530404,
  26001. "final_gamma": 3.2997887369907995e-15,
  26002. "final_iv": 0.33382508471132183,
  26003. "final_phi": -0.1411469494883022,
  26004. "final_put_value": 5.7292363843716415e-31,
  26005. "final_rho": 0.01346711481872256,
  26006. "final_theta": -0.0011343299848026742,
  26007. "final_vega": -8.912950750883402e-12,
  26008. "init_call_delta": 0.9999999999999867,
  26009. "init_call_value": 173.26194506725238,
  26010. "init_put_delta": 1.000000000000001,
  26011. "init_put_value": 0.020000000576459325,
  26012. "is_call": true,
  26013. "orig_call_value": 173.2619450672531,
  26014. "orig_iv": 0.3581141080896943,
  26015. "orig_put_value": 3.870314179011857e-25,
  26016. "paiv": 1.1340618684083017,
  26017. "pbiv": null,
  26018. "pmiv": 1.1340618684083017,
  26019. "put_ask_price": 0.02,
  26020. "put_ask_size": 238,
  26021. "put_bid_price": null,
  26022. "put_bid_size": null,
  26023. "put_open_interest": null,
  26024. "put_volume": null,
  26025. "residual_rate": 0.0,
  26026. "residual_rate_data": null,
  26027. "residual_vol_data": null,
  26028. "source": "OPRA_AAPL_1918A17.5_AAPL",
  26029. "strike": 17.5,
  26030. "timestamp": null
  26031. },
  26032. "20.0": {
  26033. "_init_delta": null,
  26034. "_init_iv": null,
  26035. "alert": null,
  26036. "bid_ask_width": null,
  26037. "caiv": null,
  26038. "call_ask_price": 171.85,
  26039. "call_ask_size": 52,
  26040. "call_bid_price": 171.1,
  26041. "call_bid_size": 57,
  26042. "call_open_interest": null,
  26043. "call_volume": null,
  26044. "cbiv": null,
  26045. "cmiv": 0.0,
  26046. "final_call_value": 170.76632590478178,
  26047. "final_delta": 1.000000000000003,
  26048. "final_driftless_theta": -0.0011043563556398938,
  26049. "final_gamma": -2.0762995305990405e-16,
  26050. "final_iv": 0.33382508471132183,
  26051. "final_phi": -0.1411469497725193,
  26052. "final_put_value": 7.182991549734198e-26,
  26053. "final_rho": 0.015313948970997457,
  26054. "final_theta": -0.0012963771254661095,
  26055. "final_vega": -8.912950750883402e-12,
  26056. "init_call_delta": 1.0000000000000007,
  26057. "init_call_value": 170.76632590478022,
  26058. "init_put_delta": 1.000000000000001,
  26059. "init_put_value": 0.020000000719478092,
  26060. "is_call": true,
  26061. "orig_call_value": 170.76632590478098,
  26062. "orig_iv": 0.3581141080896943,
  26063. "orig_put_value": 9.632165705312899e-22,
  26064. "paiv": 1.0691118577642893,
  26065. "pbiv": null,
  26066. "pmiv": 1.0691118577642893,
  26067. "put_ask_price": 0.02,
  26068. "put_ask_size": 238,
  26069. "put_bid_price": null,
  26070. "put_bid_size": null,
  26071. "put_open_interest": null,
  26072. "put_volume": null,
  26073. "residual_rate": 0.0,
  26074. "residual_rate_data": null,
  26075. "residual_vol_data": null,
  26076. "source": "OPRA_AAPL_1918A20_AAPL",
  26077. "strike": 20.0,
  26078. "timestamp": null
  26079. },
  26080. "22.5": {
  26081. "_init_delta": null,
  26082. "_init_iv": null,
  26083. "alert": null,
  26084. "bid_ask_width": null,
  26085. "caiv": null,
  26086. "call_ask_price": 169.4,
  26087. "call_ask_size": 74,
  26088. "call_bid_price": 168.6,
  26089. "call_bid_size": 57,
  26090. "call_open_interest": null,
  26091. "call_volume": null,
  26092. "cbiv": null,
  26093. "cmiv": 0.0,
  26094. "final_call_value": 168.27070674230953,
  26095. "final_delta": 1.000000000000003,
  26096. "final_driftless_theta": -0.001243246143707481,
  26097. "final_gamma": 2.1376825382269637e-15,
  26098. "final_iv": 0.33382508471132183,
  26099. "final_phi": -0.14114694863565092,
  26100. "final_put_value": 8.214828024021332e-23,
  26101. "final_rho": 0.017160783129025737,
  26102. "final_theta": -0.0014584242661824203,
  26103. "final_vega": -1.0186229429581031e-11,
  26104. "init_call_delta": 0.9999999999999912,
  26105. "init_call_value": 168.27070674230805,
  26106. "init_put_delta": 0.9999999999999994,
  26107. "init_put_value": 0.020000000974541576,
  26108. "is_call": true,
  26109. "orig_call_value": 168.27070674230876,
  26110. "orig_iv": 0.3581141080896943,
  26111. "orig_put_value": 2.712604805027282e-19,
  26112. "paiv": 1.0123306653200153,
  26113. "pbiv": null,
  26114. "pmiv": 1.0123306653200153,
  26115. "put_ask_price": 0.02,
  26116. "put_ask_size": 238,
  26117. "put_bid_price": null,
  26118. "put_bid_size": null,
  26119. "put_open_interest": null,
  26120. "put_volume": null,
  26121. "residual_rate": 0.0,
  26122. "residual_rate_data": null,
  26123. "residual_vol_data": null,
  26124. "source": "OPRA_AAPL_1918A22.5_AAPL",
  26125. "strike": 22.5,
  26126. "timestamp": null
  26127. },
  26128. "25.0": {
  26129. "_init_delta": null,
  26130. "_init_iv": null,
  26131. "alert": null,
  26132. "bid_ask_width": null,
  26133. "caiv": null,
  26134. "call_ask_price": 166.9,
  26135. "call_ask_size": 54,
  26136. "call_bid_price": 166.15,
  26137. "call_bid_size": 54,
  26138. "call_open_interest": null,
  26139. "call_volume": null,
  26140. "cbiv": null,
  26141. "cmiv": 0.0,
  26142. "final_call_value": 165.77508757983742,
  26143. "final_delta": 1.000000000000003,
  26144. "final_driftless_theta": -0.0013821359320829,
  26145. "final_gamma": 3.3357533735671434e-15,
  26146. "final_iv": 0.33382508471132183,
  26147. "final_phi": -0.14114694863565092,
  26148. "final_put_value": 4.083158561599754e-20,
  26149. "final_rho": 0.0190076172582871,
  26150. "final_theta": -0.001620471406845856,
  26151. "final_vega": -8.064098298418317e-12,
  26152. "init_call_delta": 1.0000000000000095,
  26153. "init_call_value": 165.7750875798359,
  26154. "init_put_delta": 0.9999999999999958,
  26155. "init_put_value": 0.02000000080502649,
  26156. "is_call": true,
  26157. "orig_call_value": 165.7750875798367,
  26158. "orig_iv": 0.3581141080896943,
  26159. "orig_put_value": 3.333044130596015e-17,
  26160. "paiv": 0.961913193330728,
  26161. "pbiv": null,
  26162. "pmiv": 0.961913193330728,
  26163. "put_ask_price": 0.02,
  26164. "put_ask_size": 238,
  26165. "put_bid_price": null,
  26166. "put_bid_size": null,
  26167. "put_open_interest": null,
  26168. "put_volume": null,
  26169. "residual_rate": 0.0,
  26170. "residual_rate_data": null,
  26171. "residual_vol_data": null,
  26172. "source": "OPRA_AAPL_1918A25_AAPL",
  26173. "strike": 25.0,
  26174. "timestamp": null
  26175. },
  26176. "30.0": {
  26177. "_init_delta": null,
  26178. "_init_iv": null,
  26179. "alert": null,
  26180. "bid_ask_width": null,
  26181. "caiv": null,
  26182. "call_ask_price": 161.9,
  26183. "call_ask_size": 58,
  26184. "call_bid_price": 161.15,
  26185. "call_bid_size": 49,
  26186. "call_open_interest": null,
  26187. "call_volume": null,
  26188. "cbiv": null,
  26189. "cmiv": 0.0,
  26190. "final_call_value": 160.78384925489317,
  26191. "final_delta": 1.000000000000007,
  26192. "final_driftless_theta": -0.001659915508112324,
  26193. "final_gamma": 2.119939984182634e-15,
  26194. "final_iv": 0.33382508471132183,
  26195. "final_phi": -0.14114694863565092,
  26196. "final_put_value": 2.2379157248327767e-16,
  26197. "final_rho": 0.022701285574343658,
  26198. "final_theta": -0.0019445656881727264,
  26199. "final_vega": -8.912950750883402e-12,
  26200. "init_call_delta": 0.9999999999999867,
  26201. "init_call_value": 160.78384925489172,
  26202. "init_put_delta": 0.9999999999999983,
  26203. "init_put_value": 0.02000000075892928,
  26204. "is_call": true,
  26205. "orig_call_value": 160.78384925489237,
  26206. "orig_iv": 0.3581141080896943,
  26207. "orig_put_value": 5.253877220043814e-14,
  26208. "paiv": 0.8754391729358887,
  26209. "pbiv": null,
  26210. "pmiv": 0.8754391729358887,
  26211. "put_ask_price": 0.02,
  26212. "put_ask_size": 260,
  26213. "put_bid_price": null,
  26214. "put_bid_size": null,
  26215. "put_open_interest": null,
  26216. "put_volume": null,
  26217. "residual_rate": 0.0,
  26218. "residual_rate_data": null,
  26219. "residual_vol_data": null,
  26220. "source": "OPRA_AAPL_1918A30_AAPL",
  26221. "strike": 30.0,
  26222. "timestamp": null
  26223. },
  26224. "35.0": {
  26225. "_init_delta": null,
  26226. "_init_iv": null,
  26227. "alert": null,
  26228. "bid_ask_width": null,
  26229. "caiv": null,
  26230. "call_ask_price": 156.95,
  26231. "call_ask_size": 73,
  26232. "call_bid_price": 156.15,
  26233. "call_bid_size": 76,
  26234. "call_open_interest": 1,
  26235. "call_volume": 1,
  26236. "cbiv": null,
  26237. "cmiv": 0.0,
  26238. "final_call_value": 155.79261092994886,
  26239. "final_delta": 1.000000000000007,
  26240. "final_driftless_theta": -0.0019376950846082064,
  26241. "final_gamma": 2.119939984182634e-15,
  26242. "final_iv": 0.33382508471132183,
  26243. "final_phi": -0.141146948919868,
  26244. "final_put_value": 1.3863510277530703e-13,
  26245. "final_rho": 0.026394953861633305,
  26246. "final_theta": -0.0022686599696053484,
  26247. "final_vega": -8.064098298418317e-12,
  26248. "init_call_delta": 0.9999999999999958,
  26249. "init_call_value": 155.7926109299474,
  26250. "init_put_delta": 0.9999999999999986,
  26251. "init_put_value": 0.020000000568264106,
  26252. "is_call": true,
  26253. "orig_call_value": 155.79261092994815,
  26254. "orig_iv": 0.3581141080896943,
  26255. "orig_put_value": 1.0097767365903547e-11,
  26256. "paiv": 0.8030269443255674,
  26257. "pbiv": null,
  26258. "pmiv": 0.8030269443255674,
  26259. "put_ask_price": 0.02,
  26260. "put_ask_size": 238,
  26261. "put_bid_price": null,
  26262. "put_bid_size": null,
  26263. "put_open_interest": null,
  26264. "put_volume": null,
  26265. "residual_rate": 0.0,
  26266. "residual_rate_data": null,
  26267. "residual_vol_data": null,
  26268. "source": "OPRA_AAPL_1918A35_AAPL",
  26269. "strike": 35.0,
  26270. "timestamp": null
  26271. },
  26272. "40.0": {
  26273. "_init_delta": null,
  26274. "_init_iv": null,
  26275. "alert": null,
  26276. "bid_ask_width": null,
  26277. "caiv": null,
  26278. "call_ask_price": 151.95,
  26279. "call_ask_size": 66,
  26280. "call_bid_price": 151.2,
  26281. "call_bid_size": 76,
  26282. "call_open_interest": null,
  26283. "call_volume": null,
  26284. "cbiv": null,
  26285. "cmiv": 0.0,
  26286. "final_call_value": 150.8013726050046,
  26287. "final_delta": 1.0000000000000113,
  26288. "final_driftless_theta": -0.0022154746609528964,
  26289. "final_gamma": 2.105794734097013e-15,
  26290. "final_iv": 0.33382508471132183,
  26291. "final_phi": -0.14114694835143382,
  26292. "final_put_value": 1.5915547025580612e-11,
  26293. "final_rho": 0.030088622154676333,
  26294. "final_theta": -0.00259275425095892,
  26295. "final_vega": -7.639672072185774e-12,
  26296. "init_call_delta": 0.9999999999999912,
  26297. "init_call_value": 150.8013726050032,
  26298. "init_put_delta": 0.9999999999999968,
  26299. "init_put_value": 0.02000000048042799,
  26300. "is_call": true,
  26301. "orig_call_value": 150.80137260500382,
  26302. "orig_iv": 0.3581141080896943,
  26303. "orig_put_value": 5.466730866707389e-10,
  26304. "paiv": 0.7407772514909651,
  26305. "pbiv": null,
  26306. "pmiv": 0.7407772514909651,
  26307. "put_ask_price": 0.02,
  26308. "put_ask_size": 247,
  26309. "put_bid_price": null,
  26310. "put_bid_size": null,
  26311. "put_open_interest": null,
  26312. "put_volume": null,
  26313. "residual_rate": 0.0,
  26314. "residual_rate_data": null,
  26315. "residual_vol_data": null,
  26316. "source": "OPRA_AAPL_1918A40_AAPL",
  26317. "strike": 40.0,
  26318. "timestamp": null
  26319. },
  26320. "42.5": {
  26321. "_init_delta": null,
  26322. "_init_iv": null,
  26323. "alert": null,
  26324. "bid_ask_width": null,
  26325. "caiv": null,
  26326. "call_ask_price": 149.4,
  26327. "call_ask_size": 51,
  26328. "call_bid_price": 148.65,
  26329. "call_bid_size": 76,
  26330. "call_open_interest": 473,
  26331. "call_volume": 5,
  26332. "cbiv": null,
  26333. "cmiv": 0.0,
  26334. "final_call_value": 148.30575344253245,
  26335. "final_delta": 1.000000000000003,
  26336. "final_driftless_theta": -0.002354364448849501,
  26337. "final_gamma": 3.3337149573439465e-15,
  26338. "final_iv": 0.33382508471132183,
  26339. "final_phi": -0.14114694806721673,
  26340. "final_put_value": 1.258223545312347e-10,
  26341. "final_rho": 0.031935456324211374,
  26342. "final_theta": -0.0027548013916485303,
  26343. "final_vega": -8.488524524650859e-12,
  26344. "init_call_delta": 0.9999999999999912,
  26345. "init_call_value": 148.30575344253106,
  26346. "init_put_delta": 0.9999999999999994,
  26347. "init_put_value": 0.020000000391199136,
  26348. "is_call": true,
  26349. "orig_call_value": 148.30575344253168,
  26350. "orig_iv": 0.3581141080896943,
  26351. "orig_put_value": 3.039845984970872e-09,
  26352. "paiv": 0.7126531440097227,
  26353. "pbiv": null,
  26354. "pmiv": 0.7126531440097227,
  26355. "put_ask_price": 0.02,
  26356. "put_ask_size": 111,
  26357. "put_bid_price": null,
  26358. "put_bid_size": null,
  26359. "put_open_interest": 4121,
  26360. "put_volume": 39,
  26361. "residual_rate": 0.0,
  26362. "residual_rate_data": null,
  26363. "residual_vol_data": null,
  26364. "source": "OPRA_AAPL_1918A42.5_AAPL",
  26365. "strike": 42.5,
  26366. "timestamp": null
  26367. },
  26368. "45.0": {
  26369. "_init_delta": null,
  26370. "_init_iv": null,
  26371. "alert": null,
  26372. "bid_ask_width": 0.15685177169119902,
  26373. "caiv": 1.195236622167608,
  26374. "call_ask_price": 146.95,
  26375. "call_ask_size": 60,
  26376. "call_bid_price": 146.2,
  26377. "call_bid_size": 76,
  26378. "call_open_interest": null,
  26379. "call_volume": null,
  26380. "cbiv": 1.038384850476409,
  26381. "cmiv": 1.1168107363220086,
  26382. "final_call_value": 145.81013428006028,
  26383. "final_delta": 1.000000000000003,
  26384. "final_driftless_theta": -0.0024932542370811627,
  26385. "final_gamma": 9.737776874837736e-16,
  26386. "final_iv": 0.33382508471132183,
  26387. "final_phi": -0.14114694778299963,
  26388. "final_put_value": 7.978920102417389e-10,
  26389. "final_rho": 0.033782290464979506,
  26390. "final_theta": -0.0029168485323124915,
  26391. "final_vega": -8.488524524650859e-12,
  26392. "init_call_delta": 0.9864885379554735,
  26393. "init_call_value": 146.53276140747903,
  26394. "init_put_delta": 0.9999999999999969,
  26395. "init_put_value": 0.020000000490911433,
  26396. "is_call": true,
  26397. "orig_call_value": 145.81013428005954,
  26398. "orig_iv": 0.3581141080896943,
  26399. "orig_put_value": 1.4791911857347905e-08,
  26400. "paiv": 0.6862132086271153,
  26401. "pbiv": null,
  26402. "pmiv": 0.6862132086271153,
  26403. "put_ask_price": 0.02,
  26404. "put_ask_size": 111,
  26405. "put_bid_price": null,
  26406. "put_bid_size": null,
  26407. "put_open_interest": null,
  26408. "put_volume": null,
  26409. "residual_rate": 0.0,
  26410. "residual_rate_data": null,
  26411. "residual_vol_data": null,
  26412. "source": "OPRA_AAPL_1918A45_AAPL",
  26413. "strike": 45.0,
  26414. "timestamp": null
  26415. },
  26416. "47.5": {
  26417. "_init_delta": null,
  26418. "_init_iv": null,
  26419. "alert": null,
  26420. "bid_ask_width": null,
  26421. "caiv": null,
  26422. "call_ask_price": 144.45,
  26423. "call_ask_size": 52,
  26424. "call_bid_price": 143.7,
  26425. "call_bid_size": 76,
  26426. "call_open_interest": 4,
  26427. "call_volume": 10,
  26428. "cbiv": null,
  26429. "cmiv": 0.0,
  26430. "final_call_value": 143.31451511758814,
  26431. "final_delta": 0.999999999999999,
  26432. "final_driftless_theta": -0.0026321440252396315,
  26433. "final_gamma": 9.56035133439444e-16,
  26434. "final_iv": 0.33382508471132183,
  26435. "final_phi": -0.14114694778299963,
  26436. "final_put_value": 4.1179031888988e-09,
  26437. "final_rho": 0.03562912461150102,
  26438. "final_theta": -0.0030788956729754006,
  26439. "final_vega": -8.488524524650859e-12,
  26440. "init_call_delta": 1.0000000000000007,
  26441. "init_call_value": 143.31451511758684,
  26442. "init_put_delta": 0.9999999999999958,
  26443. "init_put_value": 0.02000000032515292,
  26444. "is_call": true,
  26445. "orig_call_value": 143.314515117588,
  26446. "orig_iv": 0.3581141080896829,
  26447. "orig_put_value": 5.994427433541193e-08,
  26448. "paiv": 0.6612697582068842,
  26449. "pbiv": null,
  26450. "pmiv": 0.6612697582068842,
  26451. "put_ask_price": 0.02,
  26452. "put_ask_size": 111,
  26453. "put_bid_price": null,
  26454. "put_bid_size": null,
  26455. "put_open_interest": 1414,
  26456. "put_volume": 10,
  26457. "residual_rate": 0.0,
  26458. "residual_rate_data": null,
  26459. "residual_vol_data": null,
  26460. "source": "OPRA_AAPL_1918A47.5_AAPL",
  26461. "strike": 47.5,
  26462. "timestamp": null
  26463. },
  26464. "50.0": {
  26465. "_init_delta": null,
  26466. "_init_iv": null,
  26467. "alert": null,
  26468. "bid_ask_width": 0.1522761180217177,
  26469. "caiv": 1.10183341285231,
  26470. "call_ask_price": 141.95,
  26471. "call_ask_size": 51,
  26472. "call_bid_price": 141.2,
  26473. "call_bid_size": 76,
  26474. "call_open_interest": null,
  26475. "call_volume": null,
  26476. "cbiv": 0.9495572948305923,
  26477. "cmiv": 1.025695353841451,
  26478. "final_call_value": 140.81889595511598,
  26479. "final_delta": 0.9999999999999989,
  26480. "final_driftless_theta": -0.002771033813425328,
  26481. "final_gamma": 4.547489930505258e-15,
  26482. "final_iv": 0.33382508471132183,
  26483. "final_phi": -0.14114694778299963,
  26484. "final_put_value": 1.7839626372037162e-08,
  26485. "final_rho": 0.03747595875802253,
  26486. "final_theta": -0.003240942813665537,
  26487. "final_vega": -8.912950750883402e-12,
  26488. "init_call_delta": 0.9859885119305681,
  26489. "init_call_value": 141.5268650357326,
  26490. "init_put_delta": 1.0000000000000022,
  26491. "init_put_value": 0.0200000001538952,
  26492. "is_call": true,
  26493. "orig_call_value": 140.8188959551159,
  26494. "orig_iv": 0.3581141080896817,
  26495. "orig_put_value": 2.1211894721839065e-07,
  26496. "paiv": 0.6376640096786583,
  26497. "pbiv": null,
  26498. "pmiv": 0.6376640096786583,
  26499. "put_ask_price": 0.02,
  26500. "put_ask_size": 111,
  26501. "put_bid_price": null,
  26502. "put_bid_size": null,
  26503. "put_open_interest": null,
  26504. "put_volume": null,
  26505. "residual_rate": 0.0,
  26506. "residual_rate_data": null,
  26507. "residual_vol_data": null,
  26508. "source": "OPRA_AAPL_1918A50_AAPL",
  26509. "strike": 50.0,
  26510. "timestamp": null
  26511. },
  26512. "55.0": {
  26513. "_init_delta": null,
  26514. "_init_iv": null,
  26515. "alert": null,
  26516. "bid_ask_width": 0.14837127099741076,
  26517. "caiv": 1.0183321108988614,
  26518. "call_ask_price": 136.95,
  26519. "call_ask_size": 48,
  26520. "call_bid_price": 136.2,
  26521. "call_bid_size": 76,
  26522. "call_open_interest": 116,
  26523. "call_volume": 1,
  26524. "cbiv": 0.8699608399014507,
  26525. "cmiv": 0.9441464754001561,
  26526. "final_call_value": 135.82765763017167,
  26527. "final_delta": 1.000000000000007,
  26528. "final_driftless_theta": -0.003048813389940474,
  26529. "final_gamma": 9.25945981288848e-16,
  26530. "final_iv": 0.33382508471132183,
  26531. "final_phi": -0.14114694693034835,
  26532. "final_put_value": 2.310603694867568e-07,
  26533. "final_rho": 0.041169627039558794,
  26534. "final_theta": -0.0035650370950452825,
  26535. "final_vega": -8.488524524650859e-12,
  26536. "init_call_delta": 0.985528143462107,
  26537. "init_call_value": 136.52736737527584,
  26538. "init_put_delta": 1.0000000000000029,
  26539. "init_put_value": 0.02000068331135464,
  26540. "is_call": true,
  26541. "orig_call_value": 135.82765763017105,
  26542. "orig_iv": 0.3581141080896943,
  26543. "orig_put_value": 1.8698233302319267e-06,
  26544. "paiv": 0.5939494481114983,
  26545. "pbiv": null,
  26546. "pmiv": 0.5939494481114983,
  26547. "put_ask_price": 0.02,
  26548. "put_ask_size": 28,
  26549. "put_bid_price": null,
  26550. "put_bid_size": null,
  26551. "put_open_interest": 1561,
  26552. "put_volume": 1,
  26553. "residual_rate": 0.0,
  26554. "residual_rate_data": null,
  26555. "residual_vol_data": null,
  26556. "source": "OPRA_AAPL_1918A55_AAPL",
  26557. "strike": 55.0,
  26558. "timestamp": null
  26559. },
  26560. "60.0": {
  26561. "_init_delta": null,
  26562. "_init_iv": null,
  26563. "alert": null,
  26564. "bid_ask_width": 0.14492790523586108,
  26565. "caiv": 0.9425741148318091,
  26566. "call_ask_price": 131.95,
  26567. "call_ask_size": 48,
  26568. "call_bid_price": 131.2,
  26569. "call_bid_size": 76,
  26570. "call_open_interest": 680,
  26571. "call_volume": 5,
  26572. "cbiv": 0.797646209595948,
  26573. "cmiv": 0.8701101622138785,
  26574. "final_call_value": 130.83641930522737,
  26575. "final_delta": 1.000000000000007,
  26576. "final_driftless_theta": -0.0033265929659506335,
  26577. "final_gamma": 1.5550705511095336e-15,
  26578. "final_iv": 0.33382508471132183,
  26579. "final_phi": -0.14114694721456544,
  26580. "final_put_value": 1.9570805124557904e-06,
  26581. "final_rho": 0.04486329536136873,
  26582. "final_theta": -0.0038891313764250293,
  26583. "final_vega": -6.7908196197206875e-12,
  26584. "init_call_delta": 0.9851858824178357,
  26585. "init_call_value": 131.52644858450938,
  26586. "init_put_delta": 1.0000000000000062,
  26587. "init_put_value": 0.0300000621293351,
  26588. "is_call": true,
  26589. "orig_call_value": 130.8364193052268,
  26590. "orig_iv": 0.3581141080896943,
  26591. "orig_put_value": 1.2300132727733944e-05,
  26592. "paiv": 0.574277214253012,
  26593. "pbiv": null,
  26594. "pmiv": 0.574277214253012,
  26595. "put_ask_price": 0.03,
  26596. "put_ask_size": 38,
  26597. "put_bid_price": null,
  26598. "put_bid_size": null,
  26599. "put_open_interest": 1823,
  26600. "put_volume": 50,
  26601. "residual_rate": 0.0,
  26602. "residual_rate_data": null,
  26603. "residual_vol_data": null,
  26604. "source": "OPRA_AAPL_1918A60_AAPL",
  26605. "strike": 60.0,
  26606. "timestamp": null
  26607. },
  26608. "65.0": {
  26609. "_init_delta": null,
  26610. "_init_iv": null,
  26611. "alert": null,
  26612. "bid_ask_width": 0.13734771828962256,
  26613. "caiv": 0.8805546275096805,
  26614. "call_ask_price": 127,
  26615. "call_ask_size": 52,
  26616. "call_bid_price": 126.25,
  26617. "call_bid_size": 76,
  26618. "call_open_interest": 49,
  26619. "call_volume": 1,
  26620. "cbiv": 0.7432069092200579,
  26621. "cmiv": 0.8118807683648692,
  26622. "final_call_value": 125.8451809802831,
  26623. "final_delta": 1.000000000000005,
  26624. "final_driftless_theta": -0.003604372542308411,
  26625. "final_gamma": 9.578337854187983e-16,
  26626. "final_iv": 0.33382508471132183,
  26627. "final_phi": -0.14114694636191416,
  26628. "final_put_value": 1.2286673795470841e-05,
  26629. "final_rho": 0.04855696365441176,
  26630. "final_theta": -0.0042132256577916884,
  26631. "final_vega": -7.003032732836959e-12,
  26632. "init_call_delta": 0.9842433925263352,
  26633. "init_call_value": 126.57538837368895,
  26634. "init_put_delta": 0.9999999999999963,
  26635. "init_put_value": 0.030000055156416506,
  26636. "is_call": true,
  26637. "orig_call_value": 125.84518098028255,
  26638. "orig_iv": 0.3581141080896943,
  26639. "orig_put_value": 6.351234490863229e-05,
  26640. "paiv": 0.5360942968203161,
  26641. "pbiv": null,
  26642. "pmiv": 0.5360942968203161,
  26643. "put_ask_price": 0.03,
  26644. "put_ask_size": 45,
  26645. "put_bid_price": null,
  26646. "put_bid_size": null,
  26647. "put_open_interest": 1532,
  26648. "put_volume": 4,
  26649. "residual_rate": 0.0,
  26650. "residual_rate_data": null,
  26651. "residual_vol_data": null,
  26652. "source": "OPRA_AAPL_1918A65_AAPL",
  26653. "strike": 65.0,
  26654. "timestamp": null
  26655. },
  26656. "70.0": {
  26657. "_init_delta": null,
  26658. "_init_iv": null,
  26659. "alert": null,
  26660. "bid_ask_width": 0.13699132494592958,
  26661. "caiv": 0.8167168172788184,
  26662. "call_ask_price": 122,
  26663. "call_ask_size": 41,
  26664. "call_bid_price": 121.25,
  26665. "call_bid_size": 76,
  26666. "call_open_interest": 174,
  26667. "call_volume": 4,
  26668. "cbiv": 0.6797254923328888,
  26669. "cmiv": 0.7482211548058536,
  26670. "final_call_value": 120.86075964646997,
  26671. "final_delta": 0.9999939567559247,
  26672. "final_driftless_theta": 3.2272199805112036e-05,
  26673. "final_gamma": 5.987310681096258e-07,
  26674. "final_iv": 0.33382508471132183,
  26675. "final_phi": -0.9839227321606359,
  26676. "final_put_value": 6.222940963991566e-05,
  26677. "final_rho": 0.3609415332907669,
  26678. "final_theta": -0.004493553974489202,
  26679. "final_vega": 3.938061850106668e-05,
  26680. "init_call_delta": 0.9841375250432605,
  26681. "init_call_value": 121.56848336577686,
  26682. "init_put_delta": 0.9982581038358816,
  26683. "init_put_value": 0.04000008883126037,
  26684. "is_call": true,
  26685. "orig_call_value": 120.86094499801533,
  26686. "orig_iv": 0.3580454338944992,
  26687. "orig_put_value": 0.00024827194203277264,
  26688. "paiv": 0.5156933106331693,
  26689. "pbiv": null,
  26690. "pmiv": 0.5156933106331693,
  26691. "put_ask_price": 0.04,
  26692. "put_ask_size": 25,
  26693. "put_bid_price": null,
  26694. "put_bid_size": null,
  26695. "put_open_interest": 1843,
  26696. "put_volume": 6,
  26697. "residual_rate": 0.0,
  26698. "residual_rate_data": null,
  26699. "residual_vol_data": null,
  26700. "source": "OPRA_AAPL_1918A70_AAPL",
  26701. "strike": 70.0,
  26702. "timestamp": null
  26703. },
  26704. "75.0": {
  26705. "_init_delta": null,
  26706. "_init_iv": null,
  26707. "alert": 16.17302498626866,
  26708. "bid_ask_width": 0.05649740886689042,
  26709. "caiv": 0.7573571635415217,
  26710. "call_ask_price": 117,
  26711. "call_ask_size": 37,
  26712. "call_bid_price": 116.25,
  26713. "call_bid_size": 76,
  26714. "call_open_interest": 155,
  26715. "call_volume": 2,
  26716. "cbiv": 0.620822520868087,
  26717. "cmiv": 0.6890898422048044,
  26718. "final_call_value": 115.92192916100967,
  26719. "final_delta": 0.9999776893018613,
  26720. "final_driftless_theta": 2.4010295153082827e-05,
  26721. "final_gamma": 2.0813687201882507e-06,
  26722. "final_iv": 0.33382508471132183,
  26723. "final_phi": -0.9839067253381018,
  26724. "final_put_value": 0.00024359221384525915,
  26725. "final_rho": 0.38650061548290426,
  26726. "final_theta": -0.004822299814922955,
  26727. "final_vega": 0.00014842334402055793,
  26728. "init_call_delta": 0.9841853486045852,
  26729. "init_call_value": 116.56063666642076,
  26730. "init_put_delta": 0.9988959121059815,
  26731. "init_put_value": 0.02123081705806312,
  26732. "is_call": true,
  26733. "orig_call_value": 115.92251136780749,
  26734. "orig_iv": 0.357860573858769,
  26735. "orig_put_value": 0.0008283810205285653,
  26736. "paiv": 0.4819221444301618,
  26737. "pbiv": 0.4254247355632714,
  26738. "pmiv": 0.4536734399967166,
  26739. "put_ask_price": 0.04,
  26740. "put_ask_size": 17,
  26741. "put_bid_price": 0.01,
  26742. "put_bid_size": 10,
  26743. "put_open_interest": 2175,
  26744. "put_volume": 10,
  26745. "residual_rate": 0.0,
  26746. "residual_rate_data": null,
  26747. "residual_vol_data": null,
  26748. "source": "OPRA_AAPL_1918A75_AAPL",
  26749. "strike": 75.0,
  26750. "timestamp": null
  26751. },
  26752. "80.0": {
  26753. "_init_delta": null,
  26754. "_init_iv": null,
  26755. "alert": 15.516220808361089,
  26756. "bid_ask_width": 0.04762286932848364,
  26757. "caiv": 0.7090750487694699,
  26758. "call_ask_price": 112.05,
  26759. "call_ask_size": 33,
  26760. "call_bid_price": 111.3,
  26761. "call_bid_size": 56,
  26762. "call_open_interest": 1005,
  26763. "call_volume": 12,
  26764. "cbiv": 0.5784001118731854,
  26765. "cmiv": 0.6437375803213277,
  26766. "final_call_value": 110.98349691168181,
  26767. "final_delta": 0.9999288270313401,
  26768. "final_driftless_theta": 9.00665052668517e-07,
  26769. "final_gamma": 6.241104470005026e-06,
  26770. "final_iv": 0.33382508471132183,
  26771. "final_phi": -0.9838586490218404,
  26772. "final_put_value": 0.0008251432886036645,
  26773. "final_rho": 0.41202537099301395,
  26774. "final_theta": -0.0051654629604137876,
  26775. "final_vega": 0.0004867274410890073,
  26776. "init_call_delta": 0.9832859987256559,
  26777. "init_call_value": 111.61059851063335,
  26778. "init_put_delta": 0.9981860547963116,
  26779. "init_put_value": 0.03557247970368447,
  26780. "is_call": true,
  26781. "orig_call_value": 110.98508806930577,
  26782. "orig_iv": 0.3573053129655059,
  26783. "orig_put_value": 0.002421478113143791,
  26784. "paiv": 0.469327643200883,
  26785. "pbiv": 0.42170477387239935,
  26786. "pmiv": 0.4455162085366412,
  26787. "put_ask_price": 0.06,
  26788. "put_ask_size": 38,
  26789. "put_bid_price": 0.02,
  26790. "put_bid_size": 10,
  26791. "put_open_interest": 3261,
  26792. "put_volume": 30,
  26793. "residual_rate": 0.0,
  26794. "residual_rate_data": null,
  26795. "residual_vol_data": null,
  26796. "source": "OPRA_AAPL_1918A80_AAPL",
  26797. "strike": 80.0,
  26798. "timestamp": null
  26799. },
  26800. "85.0": {
  26801. "_init_delta": null,
  26802. "_init_iv": null,
  26803. "alert": 15.371302179817004,
  26804. "bid_ask_width": 0.02586452284100932,
  26805. "caiv": 0.657341128474106,
  26806. "call_ask_price": 107.05,
  26807. "call_ask_size": 30,
  26808. "call_bid_price": 106.3,
  26809. "call_bid_size": 76,
  26810. "call_open_interest": 152,
  26811. "call_volume": 2,
  26812. "cbiv": 0.5248061650459105,
  26813. "cmiv": 0.5910736467600082,
  26814. "final_call_value": 106.0461092956919,
  26815. "final_delta": 0.9998005251878889,
  26816. "final_driftless_theta": -5.561212646183721e-05,
  26817. "final_gamma": 1.6424105958483745e-05,
  26818. "final_iv": 0.33382508471132183,
  26819. "final_phi": -0.983732408741389,
  26820. "final_put_value": 0.002454113041134889,
  26821. "final_rho": 0.4374663645035381,
  26822. "final_theta": -0.005540978980180295,
  26823. "final_vega": 0.0010383218078986115,
  26824. "init_call_delta": 0.9836382111618268,
  26825. "init_call_value": 106.59802782169429,
  26826. "init_put_delta": 0.9972760101715406,
  26827. "init_put_value": 0.05386757849255995,
  26828. "is_call": true,
  26829. "orig_call_value": 106.0496340081181,
  26830. "orig_iv": 0.3561689804795113,
  26831. "orig_put_value": 0.005990883122563308,
  26832. "paiv": 0.4467485166931062,
  26833. "pbiv": 0.4208839938520969,
  26834. "pmiv": 0.4338162552726016,
  26835. "put_ask_price": 0.07,
  26836. "put_ask_size": 28,
  26837. "put_bid_price": 0.04,
  26838. "put_bid_size": 40,
  26839. "put_open_interest": 2577,
  26840. "put_volume": 10,
  26841. "residual_rate": 0.0,
  26842. "residual_rate_data": null,
  26843. "residual_vol_data": null,
  26844. "source": "OPRA_AAPL_1918A85_AAPL",
  26845. "strike": 85.0,
  26846. "timestamp": null
  26847. },
  26848. "90.0": {
  26849. "_init_delta": null,
  26850. "_init_iv": null,
  26851. "alert": 12.060712428219384,
  26852. "bid_ask_width": 0.027316977651579144,
  26853. "caiv": 0.5755746406622622,
  26854. "call_ask_price": 101.8,
  26855. "call_ask_size": 1,
  26856. "call_bid_price": 101.3,
  26857. "call_bid_size": 76,
  26858. "call_open_interest": 1168,
  26859. "call_volume": 2,
  26860. "cbiv": 0.47318418531719453,
  26861. "cmiv": 0.5243794129897283,
  26862. "final_call_value": 101.11091460225029,
  26863. "final_delta": 0.9995169502033852,
  26864. "final_driftless_theta": -0.00017244737367838055,
  26865. "final_gamma": 3.748416560460128e-05,
  26866. "final_iv": 0.33382508471132183,
  26867. "final_phi": -0.9834533904040654,
  26868. "final_put_value": 0.00628427987395522,
  26869. "final_rho": 0.46274274710490315,
  26870. "final_theta": -0.005974753408448579,
  26871. "final_vega": 0.00211294302319166,
  26872. "init_call_delta": 0.9862061314656257,
  26873. "init_call_value": 101.50355828557579,
  26874. "init_put_delta": 0.9965030733612035,
  26875. "init_put_value": 0.06744561200082115,
  26876. "is_call": true,
  26877. "orig_call_value": 101.11808265364593,
  26878. "orig_iv": 0.35509859202268457,
  26879. "orig_put_value": 0.013478286142567157,
  26880. "paiv": 0.42945068418155474,
  26881. "pbiv": 0.4021337065299756,
  26882. "pmiv": 0.41579219535576517,
  26883. "put_ask_price": 0.09,
  26884. "put_ask_size": 10,
  26885. "put_bid_price": 0.05,
  26886. "put_bid_size": 1,
  26887. "put_open_interest": 4345,
  26888. "put_volume": 12,
  26889. "residual_rate": 0.0,
  26890. "residual_rate_data": null,
  26891. "residual_vol_data": null,
  26892. "source": "OPRA_AAPL_1918A90_AAPL",
  26893. "strike": 90.0,
  26894. "timestamp": null
  26895. },
  26896. "95.0": {
  26897. "_init_delta": null,
  26898. "_init_iv": null,
  26899. "alert": 7.300544565947773,
  26900. "bid_ask_width": 0.03505287089701814,
  26901. "caiv": 0.5690332406972383,
  26902. "call_ask_price": 97.1,
  26903. "call_ask_size": 23,
  26904. "call_bid_price": 96.35,
  26905. "call_bid_size": 57,
  26906. "call_open_interest": 1091,
  26907. "call_volume": 5,
  26908. "cbiv": 0.4387611438676102,
  26909. "cmiv": 0.5038971922824242,
  26910. "final_call_value": 96.18024097491652,
  26911. "final_delta": 0.9989357599105875,
  26912. "final_driftless_theta": -0.00039577561697559346,
  26913. "final_gamma": 7.774318708683645e-05,
  26914. "final_iv": 0.33382508471132183,
  26915. "final_phi": -0.982881538931224,
  26916. "final_put_value": 0.014667530679746845,
  26917. "final_rho": 0.48770055829931713,
  26918. "final_theta": -0.006511026283323505,
  26919. "final_vega": 0.005555210527847905,
  26920. "init_call_delta": 0.9833615921604228,
  26921. "init_call_value": 96.63650647691851,
  26922. "init_put_delta": 0.9959036827701438,
  26923. "init_put_value": 0.07546252183298832,
  26924. "is_call": true,
  26925. "orig_call_value": 96.19319093206848,
  26926. "orig_iv": 0.3535467538899784,
  26927. "orig_put_value": 0.027654981794631977,
  26928. "paiv": 0.41022627070942225,
  26929. "pbiv": 0.3751733998124041,
  26930. "pmiv": 0.3926998352609132,
  26931. "put_ask_price": 0.11,
  26932. "put_ask_size": 31,
  26933. "put_bid_price": 0.05,
  26934. "put_bid_size": 100,
  26935. "put_open_interest": 8213,
  26936. "put_volume": 56,
  26937. "residual_rate": 0.0,
  26938. "residual_rate_data": null,
  26939. "residual_vol_data": null,
  26940. "source": "OPRA_AAPL_1918A95_AAPL",
  26941. "strike": 95.0,
  26942. "timestamp": null
  26943. },
  26944. "97.5": {
  26945. "_init_delta": null,
  26946. "_init_iv": null,
  26947. "alert": 10.224721459195312,
  26948. "bid_ask_width": 0.013314234442916073,
  26949. "caiv": 0.5470981123189353,
  26950. "call_ask_price": 94.6,
  26951. "call_ask_size": 23,
  26952. "call_bid_price": 93.85,
  26953. "call_bid_size": 54,
  26954. "call_open_interest": 56,
  26955. "call_volume": 10,
  26956. "cbiv": 0.4138077893655025,
  26957. "cmiv": 0.48045295084221895,
  26958. "final_call_value": 93.71798953093385,
  26959. "final_delta": 0.998454818013609,
  26960. "final_driftless_theta": -0.0005705862410546429,
  26961. "final_gamma": 0.00010925955126233376,
  26962. "final_iv": 0.33382508471132183,
  26963. "final_phi": -0.9824083250009608,
  26964. "final_put_value": 0.021953139300275835,
  26965. "final_rho": 0.49997594877903523,
  26966. "final_theta": -0.006839757358247531,
  26967. "final_vega": 0.007485164754349056,
  26968. "init_call_delta": 0.9837895498088599,
  26969. "init_call_value": 94.12965582598437,
  26970. "init_put_delta": 0.994094679111627,
  26971. "init_put_value": 0.11460460672611965,
  26972. "is_call": true,
  26973. "orig_call_value": 93.73412532770818,
  26974. "orig_iv": 0.35250705046780667,
  26975. "orig_put_value": 0.038144899040701966,
  26976. "paiv": 0.4050493833825384,
  26977. "pbiv": 0.3917351489396223,
  26978. "pmiv": 0.39839226616108037,
  26979. "put_ask_price": 0.13,
  26980. "put_ask_size": 81,
  26981. "put_bid_price": 0.1,
  26982. "put_bid_size": 93,
  26983. "put_open_interest": 1801,
  26984. "put_volume": 1,
  26985. "residual_rate": 0.0,
  26986. "residual_rate_data": null,
  26987. "residual_vol_data": null,
  26988. "source": "OPRA_AAPL_1918A97.5_AAPL",
  26989. "strike": 97.5,
  26990. "timestamp": null
  26991. },
  26992. "100.0": {
  26993. "_init_delta": null,
  26994. "_init_iv": null,
  26995. "alert": 9.42972213119372,
  26996. "bid_ask_width": 0.007362605303593228,
  26997. "caiv": 0.5257456468519138,
  26998. "call_ask_price": 92.1,
  26999. "call_ask_size": 3,
  27000. "call_bid_price": 91.35,
  27001. "call_bid_size": 63,
  27002. "call_open_interest": 6612,
  27003. "call_volume": 2,
  27004. "cbiv": 0.3888930148219811,
  27005. "cmiv": 0.4573193308369474,
  27006. "final_call_value": 91.25807617653916,
  27007. "final_delta": 0.9978360970880343,
  27008. "final_driftless_theta": -0.0007886859644938988,
  27009. "final_gamma": 0.00014858071896330002,
  27010. "final_iv": 0.33382508471132183,
  27011. "final_phi": -0.9817995461958162,
  27012. "final_put_value": 0.03159250434558373,
  27013. "final_rho": 0.512102933424483,
  27014. "final_theta": -0.007209916679880544,
  27015. "final_vega": 0.010080960835122822,
  27016. "init_call_delta": 0.9843393857197706,
  27017. "init_call_value": 91.6212598872,
  27018. "init_put_delta": 0.9932728450565361,
  27019. "init_put_value": 0.12962425977505718,
  27020. "is_call": true,
  27021. "orig_call_value": 91.27888199214952,
  27022. "orig_iv": 0.35152249537257185,
  27023. "orig_put_value": 0.05246856940383976,
  27024. "paiv": 0.39459509250032526,
  27025. "pbiv": 0.38723248719673203,
  27026. "pmiv": 0.39091378984852865,
  27027. "put_ask_price": 0.14,
  27028. "put_ask_size": 47,
  27029. "put_bid_price": 0.12,
  27030. "put_bid_size": 100,
  27031. "put_open_interest": 28019,
  27032. "put_volume": 219,
  27033. "residual_rate": 0.0,
  27034. "residual_rate_data": null,
  27035. "residual_vol_data": null,
  27036. "source": "OPRA_AAPL_1918A100_AAPL",
  27037. "strike": 100.0,
  27038. "timestamp": null
  27039. },
  27040. "105.0": {
  27041. "_init_delta": null,
  27042. "_init_iv": null,
  27043. "alert": 4.732584575833394,
  27044. "bid_ask_width": 0.019229788544953996,
  27045. "caiv": 0.4950046179609936,
  27046. "call_ask_price": 87.2,
  27047. "call_ask_size": 19,
  27048. "call_bid_price": 86.45,
  27049. "call_bid_size": 76,
  27050. "call_open_interest": 1835,
  27051. "call_volume": 40,
  27052. "cbiv": 0.3751816257425024,
  27053. "cmiv": 0.435093121851748,
  27054. "final_call_value": 86.35006507340462,
  27055. "final_delta": 0.9959394102353858,
  27056. "final_driftless_theta": -0.0014187991155841853,
  27057. "final_gamma": 0.00026218640743887905,
  27058. "final_iv": 0.33382508471132183,
  27059. "final_phi": -0.9799333361115714,
  27060. "final_put_value": 0.06274824335114769,
  27061. "final_rho": 0.5356445149446525,
  27062. "final_theta": -0.008135216436005935,
  27063. "final_vega": 0.017500658084725177,
  27064. "init_call_delta": 0.9818207149020847,
  27065. "init_call_value": 86.72873835486325,
  27066. "init_put_delta": 0.9920187527720361,
  27067. "init_put_value": 0.14764020660837374,
  27068. "is_call": true,
  27069. "orig_call_value": 86.3799105877621,
  27070. "orig_iv": 0.3490037266949636,
  27071. "orig_put_value": 0.09271573162239563,
  27072. "paiv": 0.3798589556800473,
  27073. "pbiv": 0.3606291671350933,
  27074. "pmiv": 0.37024406140757027,
  27075. "put_ask_price": 0.18,
  27076. "put_ask_size": 51,
  27077. "put_bid_price": 0.12,
  27078. "put_bid_size": 100,
  27079. "put_open_interest": 8170,
  27080. "put_volume": 63,
  27081. "residual_rate": 0.0,
  27082. "residual_rate_data": null,
  27083. "residual_vol_data": null,
  27084. "source": "OPRA_AAPL_1918A105_AAPL",
  27085. "strike": 105.0,
  27086. "timestamp": null
  27087. },
  27088. "110.0": {
  27089. "_init_delta": null,
  27090. "_init_iv": null,
  27091. "alert": 2.1972576142602787,
  27092. "bid_ask_width": 0.015954439247423624,
  27093. "caiv": 0.46076115337595525,
  27094. "call_ask_price": 82.25,
  27095. "call_ask_size": 20,
  27096. "call_bid_price": 81.5,
  27097. "call_bid_size": 76,
  27098. "call_open_interest": 8630,
  27099. "call_volume": 12,
  27100. "cbiv": 0.34568279714795797,
  27101. "cmiv": 0.4032219752619566,
  27102. "final_call_value": 81.46264602767299,
  27103. "final_delta": 0.992965526670883,
  27104. "final_driftless_theta": -0.002332962953173414,
  27105. "final_gamma": 0.0004285105167136689,
  27106. "final_iv": 0.33323812273059256,
  27107. "final_phi": -0.9770072367132343,
  27108. "final_put_value": 0.11463060792772031,
  27109. "final_rho": 0.5580144690992956,
  27110. "final_theta": -0.00932987590707852,
  27111. "final_vega": 0.029070644622412278,
  27112. "init_call_delta": 0.9809163635442391,
  27113. "init_call_value": 81.77715712234784,
  27114. "init_put_delta": 0.9896335260291216,
  27115. "init_put_value": 0.18925272881856184,
  27116. "is_call": true,
  27117. "orig_call_value": 81.50157085867971,
  27118. "orig_iv": 0.3461133321629063,
  27119. "orig_put_value": 0.15376441411608827,
  27120. "paiv": 0.3637737332276597,
  27121. "pbiv": 0.3478192939802361,
  27122. "pmiv": 0.35579651360394793,
  27123. "put_ask_price": 0.22,
  27124. "put_ask_size": 57,
  27125. "put_bid_price": 0.16,
  27126. "put_bid_size": 300,
  27127. "put_open_interest": 13881,
  27128. "put_volume": 9,
  27129. "residual_rate": 0.0,
  27130. "residual_rate_data": null,
  27131. "residual_vol_data": null,
  27132. "source": "OPRA_AAPL_1918A110_AAPL",
  27133. "strike": 110.0,
  27134. "timestamp": null
  27135. },
  27136. "115.0": {
  27137. "_init_delta": null,
  27138. "_init_iv": null,
  27139. "alert": null,
  27140. "bid_ask_width": 0.0064241612023751005,
  27141. "caiv": 0.4330946194064138,
  27142. "call_ask_price": 77.35,
  27143. "call_ask_size": 22,
  27144. "call_bid_price": 76.6,
  27145. "call_bid_size": 76,
  27146. "call_open_interest": 5007,
  27147. "call_volume": 4,
  27148. "cbiv": 0.3309820024702575,
  27149. "cmiv": 0.3820383109383356,
  27150. "final_call_value": 76.59060097609446,
  27151. "final_delta": 0.9891882035140908,
  27152. "final_driftless_theta": -0.0033675335443787992,
  27153. "final_gamma": 0.000633755966522093,
  27154. "final_iv": 0.3284607871295599,
  27155. "final_phi": -0.9732906104886752,
  27156. "final_put_value": 0.18190014237494964,
  27157. "final_rho": 0.5795181470206459,
  27158. "final_theta": -0.010634079941386838,
  27159. "final_vega": 0.03725015227041723,
  27160. "init_call_delta": 0.9777685603430509,
  27161. "init_call_value": 76.88993220697144,
  27162. "init_put_delta": 0.9864630590643828,
  27163. "init_put_value": 0.24497065803381773,
  27164. "is_call": true,
  27165. "orig_call_value": 76.65497487110653,
  27166. "orig_iv": 0.34321633812522073,
  27167. "orig_put_value": 0.24659719643839068,
  27168. "paiv": 0.3460801397456364,
  27169. "pbiv": 0.3396559785432613,
  27170. "pmiv": 0.34286805914444884,
  27171. "put_ask_price": 0.26,
  27172. "put_ask_size": 29,
  27173. "put_bid_price": 0.23,
  27174. "put_bid_size": 52,
  27175. "put_open_interest": 14152,
  27176. "put_volume": 2600,
  27177. "residual_rate": 0.0,
  27178. "residual_rate_data": null,
  27179. "residual_vol_data": null,
  27180. "source": "OPRA_AAPL_1918A115_AAPL",
  27181. "strike": 115.0,
  27182. "timestamp": null
  27183. },
  27184. "120.0": {
  27185. "_init_delta": null,
  27186. "_init_iv": null,
  27187. "alert": null,
  27188. "bid_ask_width": 0.0034344606721805615,
  27189. "caiv": 0.4013051033170864,
  27190. "call_ask_price": 72.4,
  27191. "call_ask_size": 10,
  27192. "call_bid_price": 71.75,
  27193. "call_bid_size": 10,
  27194. "call_open_interest": 11589,
  27195. "call_volume": 16,
  27196. "cbiv": 0.3240140054102564,
  27197. "cmiv": 0.36265955436367137,
  27198. "final_call_value": 71.74564747515451,
  27199. "final_delta": 0.9840515245921124,
  27200. "final_driftless_theta": -0.004651712981264537,
  27201. "final_gamma": 0.0009012111795117647,
  27202. "final_iv": 0.323262013381077,
  27203. "final_phi": -0.9682364742502614,
  27204. "final_put_value": 0.27662204482481195,
  27205. "final_rho": 0.5995278032798754,
  27206. "final_theta": -0.012169159365345274,
  27207. "final_vega": 0.05786795100280388,
  27208. "init_call_delta": 0.9736900148076748,
  27209. "init_call_value": 72.02072764870724,
  27210. "init_put_delta": 0.982646855144957,
  27211. "init_put_value": 0.3099936542342864,
  27212. "is_call": true,
  27213. "orig_call_value": 71.84705422958233,
  27214. "orig_iv": 0.34001869251391986,
  27215. "orig_put_value": 0.3785755587130178,
  27216. "paiv": 0.3307230011019461,
  27217. "pbiv": 0.3272885404297655,
  27218. "pmiv": 0.3290057707658558,
  27219. "put_ask_price": 0.32,
  27220. "put_ask_size": 50,
  27221. "put_bid_price": 0.3,
  27222. "put_bid_size": 6,
  27223. "put_open_interest": 19022,
  27224. "put_volume": 83,
  27225. "residual_rate": 0.0,
  27226. "residual_rate_data": null,
  27227. "residual_vol_data": null,
  27228. "source": "OPRA_AAPL_1918A120_AAPL",
  27229. "strike": 120.0,
  27230. "timestamp": null
  27231. },
  27232. "125.0": {
  27233. "_init_delta": null,
  27234. "_init_iv": null,
  27235. "alert": null,
  27236. "bid_ask_width": 0.0041628654310544855,
  27237. "caiv": 0.3828467084146662,
  27238. "call_ask_price": 67.6,
  27239. "call_ask_size": 37,
  27240. "call_bid_price": 66.9,
  27241. "call_bid_size": 76,
  27242. "call_open_interest": 6634,
  27243. "call_volume": 1,
  27244. "cbiv": 0.3129379095724998,
  27245. "cmiv": 0.34789230899358303,
  27246. "final_call_value": 66.93739295393586,
  27247. "final_delta": 0.9771478368357718,
  27248. "final_driftless_theta": -0.006233164897386518,
  27249. "final_gamma": 0.0012444733914423458,
  27250. "final_iv": 0.3181352643944392,
  27251. "final_phi": -0.9614437213656402,
  27252. "final_put_value": 0.40813715722282723,
  27253. "final_rho": 0.6176166447616953,
  27254. "final_theta": -0.013977426276945017,
  27255. "final_vega": 0.07205667285886368,
  27256. "init_call_delta": 0.9676257662811965,
  27257. "init_call_value": 67.19794346115981,
  27258. "init_put_delta": 0.9785029031635266,
  27259. "init_put_value": 0.374989401308025,
  27260. "is_call": true,
  27261. "orig_call_value": 67.09011480135302,
  27262. "orig_iv": 0.3364523339898251,
  27263. "orig_put_value": 0.5616009515733541,
  27264. "paiv": 0.31562629679942933,
  27265. "pbiv": 0.31146343136837484,
  27266. "pmiv": 0.3135448640839021,
  27267. "put_ask_price": 0.39,
  27268. "put_ask_size": 10,
  27269. "put_bid_price": 0.36,
  27270. "put_bid_size": 34,
  27271. "put_open_interest": 18979,
  27272. "put_volume": 309,
  27273. "residual_rate": 0.0,
  27274. "residual_rate_data": null,
  27275. "residual_vol_data": null,
  27276. "source": "OPRA_AAPL_1918A125_AAPL",
  27277. "strike": 125.0,
  27278. "timestamp": null
  27279. },
  27280. "130.0": {
  27281. "_init_delta": null,
  27282. "_init_iv": null,
  27283. "alert": -1.5613306777768061,
  27284. "bid_ask_width": 0.0022690638544223263,
  27285. "caiv": 0.36002015052270747,
  27286. "call_ask_price": 62.75,
  27287. "call_ask_size": 47,
  27288. "call_bid_price": 62.05,
  27289. "call_bid_size": 76,
  27290. "call_open_interest": 8421,
  27291. "call_volume": 1,
  27292. "cbiv": 0.2989480125213619,
  27293. "cmiv": 0.3294840815220347,
  27294. "final_call_value": 62.157950166117246,
  27295. "final_delta": 0.9687798883851516,
  27296. "final_driftless_theta": -0.007929641140812797,
  27297. "final_gamma": 0.0016529801827166153,
  27298. "final_iv": 0.3111550189357239,
  27299. "final_phi": -0.9532102355080951,
  27300. "final_put_value": 0.5691508072012286,
  27301. "final_rho": 0.6340877277840681,
  27302. "final_theta": -0.015880432530874622,
  27303. "final_vega": 0.1040397092797655,
  27304. "init_call_delta": 0.9617779544542925,
  27305. "init_call_value": 62.352670811278344,
  27306. "init_put_delta": 0.972279439049042,
  27307. "init_put_value": 0.4799951835849934,
  27308. "is_call": true,
  27309. "orig_call_value": 62.39466080582461,
  27310. "orig_iv": 0.3328631323924996,
  27311. "orig_put_value": 0.8070945374374484,
  27312. "paiv": 0.3023120631454361,
  27313. "pbiv": 0.3000429992910138,
  27314. "pmiv": 0.301177531218225,
  27315. "put_ask_price": 0.49,
  27316. "put_ask_size": 31,
  27317. "put_bid_price": 0.47,
  27318. "put_bid_size": 27,
  27319. "put_open_interest": 20886,
  27320. "put_volume": 2,
  27321. "residual_rate": 0.0,
  27322. "residual_rate_data": null,
  27323. "residual_vol_data": null,
  27324. "source": "OPRA_AAPL_1918A130_AAPL",
  27325. "strike": 130.0,
  27326. "timestamp": null
  27327. },
  27328. "135.0": {
  27329. "_init_delta": null,
  27330. "_init_iv": null,
  27331. "alert": -2.6126748597387563,
  27332. "bid_ask_width": 0.0018715371042481999,
  27333. "caiv": 0.3404323576371173,
  27334. "call_ask_price": 57.95,
  27335. "call_ask_size": 63,
  27336. "call_bid_price": 57.25,
  27337. "call_bid_size": 76,
  27338. "call_open_interest": 6259,
  27339. "call_volume": 1,
  27340. "cbiv": 0.2881977883382992,
  27341. "cmiv": 0.3143150729877082,
  27342. "final_call_value": 57.432446232633175,
  27343. "final_delta": 0.9579280636532201,
  27344. "final_driftless_theta": -0.009884272007641116,
  27345. "final_gamma": 0.002158378718405248,
  27346. "final_iv": 0.3038827486288664,
  27347. "final_phi": -0.9425327915124626,
  27348. "final_put_value": 0.7840908539307224,
  27349. "final_rho": 0.6478517173413482,
  27350. "final_theta": -0.018007649311086508,
  27351. "final_vega": 0.1260277477016657,
  27352. "init_call_delta": 0.9533382330208947,
  27353. "init_call_value": 57.564282884010225,
  27354. "init_put_delta": 0.9649039842596582,
  27355. "init_put_value": 0.5999959434367867,
  27356. "is_call": true,
  27357. "orig_call_value": 57.773503353487094,
  27358. "orig_iv": 0.3288830746002995,
  27359. "orig_put_value": 1.127001724691885,
  27360. "paiv": 0.2890852629918303,
  27361. "pbiv": 0.2872137258875821,
  27362. "pmiv": 0.28814949443970617,
  27363. "put_ask_price": 0.61,
  27364. "put_ask_size": 10,
  27365. "put_bid_price": 0.59,
  27366. "put_bid_size": 21,
  27367. "put_open_interest": 15959,
  27368. "put_volume": 2,
  27369. "residual_rate": 0.0,
  27370. "residual_rate_data": null,
  27371. "residual_vol_data": null,
  27372. "source": "OPRA_AAPL_1918A135_AAPL",
  27373. "strike": 135.0,
  27374. "timestamp": null
  27375. },
  27376. "140.0": {
  27377. "_init_delta": null,
  27378. "_init_iv": null,
  27379. "alert": -3.062845374870857,
  27380. "bid_ask_width": 0.0007793233784193498,
  27381. "caiv": 0.31687687248472585,
  27382. "call_ask_price": 53.1,
  27383. "call_ask_size": 25,
  27384. "call_bid_price": 52.5,
  27385. "call_bid_size": 131,
  27386. "call_open_interest": 17051,
  27387. "call_volume": 1,
  27388. "cbiv": 0.2783850208556379,
  27389. "cmiv": 0.29763094667018186,
  27390. "final_call_value": 52.735238525962565,
  27391. "final_delta": 0.9454426107088032,
  27392. "final_driftless_theta": -0.011823550088521506,
  27393. "final_gamma": 0.0027406132662893116,
  27394. "final_iv": 0.294865569738002,
  27395. "final_phi": -0.9302479702455457,
  27396. "final_put_value": 1.0279047224198454,
  27397. "final_rho": 0.6598563821540807,
  27398. "final_theta": -0.020097453228458337,
  27399. "final_vega": 0.14993652786987305,
  27400. "init_call_delta": 0.9440344254489508,
  27401. "init_call_value": 52.776731970230784,
  27402. "init_put_delta": 0.9546282101637557,
  27403. "init_put_value": 0.7749992657426895,
  27404. "is_call": true,
  27405. "orig_call_value": 53.240630319821214,
  27406. "orig_iv": 0.3249395440666986,
  27407. "orig_put_value": 1.5362569630810494,
  27408. "paiv": 0.2775184397366647,
  27409. "pbiv": 0.27673911635824533,
  27410. "pmiv": 0.277128778047455,
  27411. "put_ask_price": 0.78,
  27412. "put_ask_size": 12,
  27413. "put_bid_price": 0.77,
  27414. "put_bid_size": 14,
  27415. "put_open_interest": 43605,
  27416. "put_volume": 1,
  27417. "residual_rate": 0.0,
  27418. "residual_rate_data": null,
  27419. "residual_vol_data": null,
  27420. "source": "OPRA_AAPL_1918A140_AAPL",
  27421. "strike": 140.0,
  27422. "timestamp": null
  27423. },
  27424. "145.0": {
  27425. "_init_delta": null,
  27426. "_init_iv": null,
  27427. "alert": -3.10092156104122,
  27428. "bid_ask_width": 0.0012860351982553198,
  27429. "caiv": 0.30609688354541736,
  27430. "call_ask_price": 48.5,
  27431. "call_ask_size": 54,
  27432. "call_bid_price": 47.85,
  27433. "call_bid_size": 52,
  27434. "call_open_interest": 32679,
  27435. "call_volume": 5,
  27436. "cbiv": 0.2715785220569887,
  27437. "cmiv": 0.288837702801203,
  27438. "final_call_value": 48.08461680898638,
  27439. "final_delta": 0.9304932352272456,
  27440. "final_driftless_theta": -0.01381547280682143,
  27441. "final_gamma": 0.0034277765522493326,
  27442. "final_iv": 0.2849446343574448,
  27443. "final_phi": -0.9155388189441283,
  27444. "final_put_value": 1.318996298165635,
  27445. "final_rho": 0.6691907251800004,
  27446. "final_theta": -0.022206418764195726,
  27447. "final_vega": 0.17618203095111729,
  27448. "init_call_delta": 0.9282923781580409,
  27449. "init_call_value": 48.15327503555538,
  27450. "init_put_delta": 0.9415696185386574,
  27451. "init_put_value": 0.9999087464027095,
  27452. "is_call": true,
  27453. "orig_call_value": 48.82179595258313,
  27454. "orig_iv": 0.32082502325335466,
  27455. "orig_put_value": 2.061063471977136,
  27456. "paiv": 0.26738185110868223,
  27457. "pbiv": 0.2660958159104269,
  27458. "pmiv": 0.2667388335095546,
  27459. "put_ask_price": 1.01,
  27460. "put_ask_size": 36,
  27461. "put_bid_price": 0.99,
  27462. "put_bid_size": 7,
  27463. "put_open_interest": 25256,
  27464. "put_volume": 15,
  27465. "residual_rate": 0.0,
  27466. "residual_rate_data": null,
  27467. "residual_vol_data": null,
  27468. "source": "OPRA_AAPL_1918A145_AAPL",
  27469. "strike": 145.0,
  27470. "timestamp": null
  27471. },
  27472. "150.0": {
  27473. "_init_delta": null,
  27474. "_init_iv": null,
  27475. "alert": -2.838436263382351,
  27476. "bid_ask_width": 0.0014710941246646736,
  27477. "caiv": 0.2835928503376343,
  27478. "call_ask_price": 43.7,
  27479. "call_ask_size": 205,
  27480. "call_bid_price": 43.25,
  27481. "call_bid_size": 192,
  27482. "call_open_interest": 27278,
  27483. "call_volume": 19,
  27484. "cbiv": 0.26298319070634163,
  27485. "cmiv": 0.273288020521988,
  27486. "final_call_value": 43.47531610981055,
  27487. "final_delta": 0.9130356452587699,
  27488. "final_driftless_theta": -0.015759399614523394,
  27489. "final_gamma": 0.004230632108876328,
  27490. "final_iv": 0.2738902510044625,
  27491. "final_phi": -0.8983617546931555,
  27492. "final_put_value": 1.6532693303797703,
  27493. "final_rho": 0.6757857254167888,
  27494. "final_theta": -0.024233039919702458,
  27495. "final_vega": 0.23100962007262232,
  27496. "init_call_delta": 0.9134659380575623,
  27497. "init_call_value": 43.461406184813555,
  27498. "init_put_delta": 0.9244454798819525,
  27499. "init_put_value": 1.3049965902143064,
  27500. "is_call": true,
  27501. "orig_call_value": 44.51871315467771,
  27502. "orig_iv": 0.31660829790529027,
  27503. "orig_put_value": 2.7023850869242896,
  27504. "paiv": 0.2578141136762829,
  27505. "pbiv": 0.2563430195516182,
  27506. "pmiv": 0.25707856661395057,
  27507. "put_ask_price": 1.32,
  27508. "put_ask_size": 40,
  27509. "put_bid_price": 1.29,
  27510. "put_bid_size": 10,
  27511. "put_open_interest": 28668,
  27512. "put_volume": 26,
  27513. "residual_rate": 0.0,
  27514. "residual_rate_data": null,
  27515. "residual_vol_data": null,
  27516. "source": "OPRA_AAPL_1918A150_AAPL",
  27517. "strike": 150.0,
  27518. "timestamp": null
  27519. },
  27520. "155.0": {
  27521. "_init_delta": null,
  27522. "_init_iv": null,
  27523. "alert": -2.372257136362811,
  27524. "bid_ask_width": 0.001274197128874166,
  27525. "caiv": 0.270473989888118,
  27526. "call_ask_price": 39.15,
  27527. "call_ask_size": 159,
  27528. "call_bid_price": 38.75,
  27529. "call_bid_size": 156,
  27530. "call_open_interest": 7573,
  27531. "call_volume": 12,
  27532. "cbiv": 0.25499970756251605,
  27533. "cmiv": 0.262736848725317,
  27534. "final_call_value": 38.92905644884898,
  27535. "final_delta": 0.892072437842794,
  27536. "final_driftless_theta": -0.01767111172362493,
  27537. "final_gamma": 0.00517897227520087,
  27538. "final_iv": 0.26210139152477047,
  27539. "final_phi": -0.8777354095457213,
  27540. "final_put_value": 2.0506917829092504,
  27541. "final_rho": 0.678643826161257,
  27542. "final_theta": -0.026180589597953077,
  27543. "final_vega": 0.2633403724915332,
  27544. "init_call_delta": 0.8915864190031388,
  27545. "init_call_value": 38.945793329450446,
  27546. "init_put_delta": 0.9026476185220902,
  27547. "init_put_value": 1.704992949898328,
  27548. "is_call": true,
  27549. "orig_call_value": 40.3445731985633,
  27550. "orig_iv": 0.31214130076088054,
  27551. "orig_put_value": 3.474931990431813,
  27552. "paiv": 0.24866556702030262,
  27553. "pbiv": 0.24739136989142846,
  27554. "pmiv": 0.24802846845586554,
  27555. "put_ask_price": 1.72,
  27556. "put_ask_size": 5,
  27557. "put_bid_price": 1.69,
  27558. "put_bid_size": 21,
  27559. "put_open_interest": 13911,
  27560. "put_volume": 2,
  27561. "residual_rate": 0.0,
  27562. "residual_rate_data": null,
  27563. "residual_vol_data": null,
  27564. "source": "OPRA_AAPL_1918A155_AAPL",
  27565. "strike": 155.0,
  27566. "timestamp": null
  27567. },
  27568. "160.0": {
  27569. "_init_delta": null,
  27570. "_init_iv": null,
  27571. "alert": -1.4766757238291137,
  27572. "bid_ask_width": 0.0013477446873710053,
  27573. "caiv": 0.2563471622749213,
  27574. "call_ask_price": 34.65,
  27575. "call_ask_size": 79,
  27576. "call_bid_price": 34.4,
  27577. "call_bid_size": 103,
  27578. "call_open_interest": 18393,
  27579. "call_volume": 300,
  27580. "cbiv": 0.24793988330634284,
  27581. "cmiv": 0.25214352279063207,
  27582. "final_call_value": 34.452210504147985,
  27583. "final_delta": 0.8670655970846273,
  27584. "final_driftless_theta": -0.019493067402992486,
  27585. "final_gamma": 0.006293461801187434,
  27586. "final_iv": 0.2496985478973131,
  27587. "final_phi": -0.8531304055026112,
  27588. "final_put_value": 2.5191028621126055,
  27589. "final_rho": 0.6771582405256424,
  27590. "final_theta": -0.027983917600166053,
  27591. "final_vega": 0.29700378036809144,
  27592. "init_call_delta": 0.8651102725906261,
  27593. "init_call_value": 34.524871642071076,
  27594. "init_put_delta": 0.8746491194072787,
  27595. "init_put_value": 2.2499959811545387,
  27596. "is_call": true,
  27597. "orig_call_value": 36.330765066209416,
  27598. "orig_iv": 0.30742456144601493,
  27599. "orig_put_value": 4.410622469149206,
  27600. "paiv": 0.24133505493052806,
  27601. "pbiv": 0.23998731024315706,
  27602. "pmiv": 0.24066118258684255,
  27603. "put_ask_price": 2.27,
  27604. "put_ask_size": 10,
  27605. "put_bid_price": 2.23,
  27606. "put_bid_size": 11,
  27607. "put_open_interest": 26538,
  27608. "put_volume": 29,
  27609. "residual_rate": 0.0,
  27610. "residual_rate_data": null,
  27611. "residual_vol_data": null,
  27612. "source": "OPRA_AAPL_1918A160_AAPL",
  27613. "strike": 160.0,
  27614. "timestamp": null
  27615. },
  27616. "165.0": {
  27617. "_init_delta": null,
  27618. "_init_iv": null,
  27619. "alert": null,
  27620. "bid_ask_width": 0.0036175442532462576,
  27621. "caiv": 0.24146873741594574,
  27622. "call_ask_price": 30.4,
  27623. "call_ask_size": 59,
  27624. "call_bid_price": 30.15,
  27625. "call_bid_size": 158,
  27626. "call_open_interest": 13692,
  27627. "call_volume": 64,
  27628. "cbiv": 0.23387272455759708,
  27629. "cmiv": 0.2376707309867714,
  27630. "final_call_value": 30.271978118698236,
  27631. "final_delta": 0.838867349355714,
  27632. "final_driftless_theta": -0.021118344366474237,
  27633. "final_gamma": 0.007531599904240012,
  27634. "final_iv": 0.2375828980020571,
  27635. "final_phi": -0.8253889458487151,
  27636. "final_put_value": 3.04456000121876,
  27637. "final_rho": 0.6709979253070345,
  27638. "final_theta": -0.03056882833283532,
  27639. "final_vega": 0.32910970169642584,
  27640. "init_call_delta": 0.8387948702741354,
  27641. "init_call_value": 30.274868857807085,
  27642. "init_put_delta": 0.8402352691849978,
  27643. "init_put_value": 2.9899550103696546,
  27644. "is_call": true,
  27645. "orig_call_value": 32.66460282577716,
  27646. "orig_iv": 0.30272360304909196,
  27647. "orig_put_value": 5.45551457256935,
  27648. "paiv": 0.23774650195419092,
  27649. "pbiv": 0.23412895770094466,
  27650. "pmiv": 0.23593772982756778,
  27651. "put_ask_price": 3.05,
  27652. "put_ask_size": 536,
  27653. "put_bid_price": 2.93,
  27654. "put_bid_size": 11,
  27655. "put_open_interest": 17781,
  27656. "put_volume": 6,
  27657. "residual_rate": -0.002920745126779635,
  27658. "residual_rate_data": -0.0036104864183943925,
  27659. "residual_vol_data": 0.2362655866226997,
  27660. "source": "OPRA_AAPL_1918A165_AAPL",
  27661. "strike": 165.0,
  27662. "timestamp": null
  27663. },
  27664. "170.0": {
  27665. "_init_delta": null,
  27666. "_init_iv": null,
  27667. "alert": null,
  27668. "bid_ask_width": 0.003808117203397743,
  27669. "caiv": 0.2334423301433252,
  27670. "call_ask_price": 26.35,
  27671. "call_ask_size": 16,
  27672. "call_bid_price": 26.15,
  27673. "call_bid_size": 101,
  27674. "call_open_interest": 38746,
  27675. "call_volume": 3476,
  27676. "cbiv": 0.228337201657245,
  27677. "cmiv": 0.2308897659002851,
  27678. "final_call_value": 26.080231754662634,
  27679. "final_delta": 0.8017635289335725,
  27680. "final_driftless_theta": -0.02295352860239494,
  27681. "final_gamma": 0.00900094271988444,
  27682. "final_iv": 0.2265532235210673,
  27683. "final_phi": -0.7888815351009271,
  27684. "final_put_value": 3.7770575151688734,
  27685. "final_rho": 0.6560382710858634,
  27686. "final_theta": -0.03229054332081647,
  27687. "final_vega": 0.3909168779633562,
  27688. "init_call_delta": 0.7981086407951206,
  27689. "init_call_value": 26.249939777472324,
  27690. "init_put_delta": 0.7996492437877796,
  27691. "init_put_value": 3.8749617952514743,
  27692. "is_call": true,
  27693. "orig_call_value": 28.979255100804966,
  27694. "orig_iv": 0.2972328233587904,
  27695. "orig_put_value": 6.696499527196273,
  27696. "paiv": 0.23094445035638567,
  27697. "pbiv": 0.22713633315298792,
  27698. "pmiv": 0.2290403917546868,
  27699. "put_ask_price": 3.95,
  27700. "put_ask_size": 548,
  27701. "put_bid_price": 3.8,
  27702. "put_bid_size": 351,
  27703. "put_open_interest": 19591,
  27704. "put_volume": 282,
  27705. "residual_rate": -0.003200862406526759,
  27706. "residual_rate_data": -0.004053915694447936,
  27707. "residual_vol_data": 0.2294606769502087,
  27708. "source": "OPRA_AAPL_1918A170_AAPL",
  27709. "strike": 170.0,
  27710. "timestamp": null
  27711. },
  27712. "175.0": {
  27713. "_init_delta": null,
  27714. "_init_iv": null,
  27715. "alert": 1.1092243515706548,
  27716. "bid_ask_width": 0.0023160746655723485,
  27717. "caiv": 0.2281790522562377,
  27718. "call_ask_price": 22.6,
  27719. "call_ask_size": 273,
  27720. "call_bid_price": 22.4,
  27721. "call_bid_size": 143,
  27722. "call_open_interest": 21527,
  27723. "call_volume": 41,
  27724. "cbiv": 0.2234946458159356,
  27725. "cmiv": 0.22583684903608664,
  27726. "final_call_value": 22.11007794142671,
  27727. "final_delta": 0.7563015407586863,
  27728. "final_driftless_theta": -0.024709178559314312,
  27729. "final_gamma": 0.010590613760726033,
  27730. "final_iv": 0.21668813346165033,
  27731. "final_phi": -0.7441502899041552,
  27732. "final_put_value": 4.729826361476517,
  27733. "final_rho": 0.6317791078297822,
  27734. "final_theta": -0.033813790641987584,
  27735. "final_vega": 0.4253220711242633,
  27736. "init_call_delta": 0.7495754276512014,
  27737. "init_call_value": 22.499954291654863,
  27738. "init_put_delta": 0.7507853406065511,
  27739. "init_put_value": 5.049942679043917,
  27740. "is_call": true,
  27741. "orig_call_value": 25.470779638169777,
  27742. "orig_iv": 0.2913149520081465,
  27743. "orig_put_value": 8.116123015526167,
  27744. "paiv": 0.22528655564147046,
  27745. "pbiv": 0.2229704809758981,
  27746. "pmiv": 0.2241285183086843,
  27747. "put_ask_price": 5.1,
  27748. "put_ask_size": 267,
  27749. "put_bid_price": 5,
  27750. "put_bid_size": 107,
  27751. "put_open_interest": 12609,
  27752. "put_volume": 379,
  27753. "residual_rate": -0.0035385209427559973,
  27754. "residual_rate_data": -0.004387940468359778,
  27755. "residual_vol_data": 0.22459534477096946,
  27756. "source": "OPRA_AAPL_1918A175_AAPL",
  27757. "strike": 175.0,
  27758. "timestamp": null
  27759. },
  27760. "180.0": {
  27761. "_init_delta": null,
  27762. "_init_iv": null,
  27763. "alert": 1.4597399756421645,
  27764. "bid_ask_width": 0.0031091317167863675,
  27765. "caiv": 0.22145800434595916,
  27766. "call_ask_price": 19.05,
  27767. "call_ask_size": 160,
  27768. "call_bid_price": 18.9,
  27769. "call_bid_size": 99,
  27770. "call_open_interest": 27691,
  27771. "call_volume": 53,
  27772. "cbiv": 0.2183301633549283,
  27773. "cmiv": 0.21989408385044373,
  27774. "final_call_value": 18.451496402526107,
  27775. "final_delta": 0.7015034886423142,
  27776. "final_driftless_theta": -0.026370364384125187,
  27777. "final_gamma": 0.01215232072153526,
  27778. "final_iv": 0.2089600428618065,
  27779. "final_phi": -0.6902329261038176,
  27780. "final_put_value": 6.0018741383061185,
  27781. "final_rho": 0.5966138049440874,
  27782. "final_theta": -0.03508887868965699,
  27783. "final_vega": 0.47792488089974405,
  27784. "init_call_delta": 0.6950176668558273,
  27785. "init_call_value": 18.97498314857366,
  27786. "init_put_delta": 0.6956422819242428,
  27787. "init_put_value": 6.474983825363051,
  27788. "is_call": true,
  27789. "orig_call_value": 22.17061553535909,
  27790. "orig_iv": 0.28504306074381147,
  27791. "orig_put_value": 9.742280809260453,
  27792. "paiv": 0.22033674803606174,
  27793. "pbiv": 0.21722761631927537,
  27794. "pmiv": 0.21878218217766854,
  27795. "put_ask_price": 6.55,
  27796. "put_ask_size": 403,
  27797. "put_bid_price": 6.4,
  27798. "put_bid_size": 173,
  27799. "put_open_interest": 13691,
  27800. "put_volume": 285,
  27801. "residual_rate": -0.003920817059054107,
  27802. "residual_rate_data": -0.0045332894918249786,
  27803. "residual_vol_data": 0.21914278586329772,
  27804. "source": "OPRA_AAPL_1918A180_AAPL",
  27805. "strike": 180.0,
  27806. "timestamp": null
  27807. },
  27808. "185.0": {
  27809. "_init_delta": null,
  27810. "_init_iv": null,
  27811. "alert": 1.6442186936173564,
  27812. "bid_ask_width": 0.0028863258301478067,
  27813. "caiv": 0.21567221908387488,
  27814. "call_ask_price": 15.8,
  27815. "call_ask_size": 99,
  27816. "call_bid_price": 15.65,
  27817. "call_bid_size": 157,
  27818. "call_open_interest": 14038,
  27819. "call_volume": 168,
  27820. "cbiv": 0.21277775702800011,
  27821. "cmiv": 0.21422498805593748,
  27822. "final_call_value": 15.167917417008073,
  27823. "final_delta": 0.6382977235500096,
  27824. "final_driftless_theta": -0.027755049236946036,
  27825. "final_gamma": 0.013488801922205956,
  27826. "final_iv": 0.20346534587501727,
  27827. "final_phi": -0.6280429430916001,
  27828. "final_put_value": 7.660029273205335,
  27829. "final_rho": 0.5512160547430878,
  27830. "final_theta": -0.03593503680409095,
  27831. "final_vega": 0.5172248609789181,
  27832. "init_call_delta": 0.6344507399661414,
  27833. "init_call_value": 15.724991074695748,
  27834. "init_put_delta": 0.6344105224741553,
  27835. "init_put_value": 8.224992170285997,
  27836. "is_call": true,
  27837. "orig_call_value": 19.076926748264732,
  27838. "orig_iv": 0.27866172785575605,
  27839. "orig_put_value": 11.579041955784609,
  27840. "paiv": 0.21578901305444734,
  27841. "pbiv": 0.21290268722429953,
  27842. "pmiv": 0.21434585013937343,
  27843. "put_ask_price": 8.3,
  27844. "put_ask_size": 369,
  27845. "put_bid_price": 8.15,
  27846. "put_bid_size": 165,
  27847. "put_open_interest": 8504,
  27848. "put_volume": 30,
  27849. "residual_rate": -0.004349047658122882,
  27850. "residual_rate_data": -0.004277602873534382,
  27851. "residual_vol_data": 0.21430024683660673,
  27852. "source": "OPRA_AAPL_1918A185_AAPL",
  27853. "strike": 185.0,
  27854. "timestamp": null
  27855. },
  27856. "190.0": {
  27857. "_init_delta": null,
  27858. "_init_iv": null,
  27859. "alert": 1.5799701057992086,
  27860. "bid_ask_width": 0.001855585615123334,
  27861. "caiv": 0.21104765616467125,
  27862. "call_ask_price": 12.9,
  27863. "call_ask_size": 130,
  27864. "call_bid_price": 12.8,
  27865. "call_bid_size": 69,
  27866. "call_open_interest": 31290,
  27867. "call_volume": 347,
  27868. "cbiv": 0.20919207054954791,
  27869. "cmiv": 0.21011986335710958,
  27870. "final_call_value": 12.317804879660484,
  27871. "final_delta": 0.5691445537594569,
  27872. "final_driftless_theta": -0.0286655866812833,
  27873. "final_gamma": 0.014382371489477198,
  27874. "final_iv": 0.20024354606692327,
  27875. "final_phi": -0.5600010450734771,
  27876. "final_put_value": 9.768640511465852,
  27877. "final_rho": 0.49782272919670006,
  27878. "final_theta": -0.03617380620816201,
  27879. "final_vega": 0.5387980862468504,
  27880. "init_call_delta": 0.5686621445458989,
  27881. "init_call_value": 12.849999588312402,
  27882. "init_put_delta": 0.5686435713276977,
  27883. "init_put_value": 10.32499346552603,
  27884. "is_call": true,
  27885. "orig_call_value": 16.209315341670763,
  27886. "orig_iv": 0.2724459058735526,
  27887. "orig_put_value": 13.654260683864686,
  27888. "paiv": 0.21198476269150987,
  27889. "pbiv": 0.20919581348572194,
  27890. "pmiv": 0.2105902880886159,
  27891. "put_ask_price": 10.4,
  27892. "put_ask_size": 306,
  27893. "put_bid_price": 10.25,
  27894. "put_bid_size": 181,
  27895. "put_open_interest": 18736,
  27896. "put_volume": 40,
  27897. "residual_rate": -0.004806872667936278,
  27898. "residual_rate_data": -0.004516156773044471,
  27899. "residual_vol_data": 0.21038665475169785,
  27900. "source": "OPRA_AAPL_1918A190_AAPL",
  27901. "strike": 190.0,
  27902. "timestamp": null
  27903. },
  27904. "195.0": {
  27905. "_init_delta": null,
  27906. "_init_iv": null,
  27907. "alert": 1.004374684302501,
  27908. "bid_ask_width": 0.0018181420601914577,
  27909. "caiv": 0.20657745981663958,
  27910. "call_ask_price": 10.35,
  27911. "call_ask_size": 142,
  27912. "call_bid_price": 10.25,
  27913. "call_bid_size": 59,
  27914. "call_open_interest": 10502,
  27915. "call_volume": 1188,
  27916. "cbiv": 0.20475931775644812,
  27917. "cmiv": 0.20566838878654387,
  27918. "final_call_value": 9.936945488833901,
  27919. "final_delta": 0.4980382627646825,
  27920. "final_driftless_theta": -0.028911242967275586,
  27921. "final_gamma": 0.014675512333139818,
  27922. "final_iv": 0.19907081047443026,
  27923. "final_phi": -0.4900373532557012,
  27924. "final_put_value": 12.363686744755515,
  27925. "final_rho": 0.43996217308324903,
  27926. "final_theta": -0.03565809310769178,
  27927. "final_vega": 0.5505745148061983,
  27928. "init_call_delta": 0.49998139666113894,
  27929. "init_call_value": 10.300003389368241,
  27930. "init_put_delta": 0.5002641436426194,
  27931. "init_put_value": 12.77500308214094,
  27932. "is_call": true,
  27933. "orig_call_value": 13.642339307305534,
  27934. "orig_iv": 0.26666703436212424,
  27935. "orig_put_value": 16.03551458311348,
  27936. "paiv": 0.2080284672990577,
  27937. "pbiv": 0.20526571078847491,
  27938. "pmiv": 0.2066470890437663,
  27939. "put_ask_price": 12.85,
  27940. "put_ask_size": 219,
  27941. "put_bid_price": 12.7,
  27942. "put_bid_size": 141,
  27943. "put_open_interest": 2618,
  27944. "put_volume": 8,
  27945. "residual_rate": -0.005284983699926496,
  27946. "residual_rate_data": -0.004660767675816879,
  27947. "residual_vol_data": 0.20616708908192777,
  27948. "source": "OPRA_AAPL_1918A195_AAPL",
  27949. "strike": 195.0,
  27950. "timestamp": null
  27951. },
  27952. "200.0": {
  27953. "_init_delta": null,
  27954. "_init_iv": null,
  27955. "alert": null,
  27956. "bid_ask_width": 0.001851452402601761,
  27957. "caiv": 0.20266553357594685,
  27958. "call_ask_price": 8.15,
  27959. "call_ask_size": 84,
  27960. "call_bid_price": 8.05,
  27961. "call_bid_size": 139,
  27962. "call_open_interest": 37554,
  27963. "call_volume": 938,
  27964. "cbiv": 0.2008140811733451,
  27965. "cmiv": 0.20173980737464597,
  27966. "final_call_value": 7.979867027661689,
  27967. "final_delta": 0.4290753437502873,
  27968. "final_driftless_theta": -0.0285025640454493,
  27969. "final_gamma": 0.014402159934707654,
  27970. "final_iv": 0.19951630068726536,
  27971. "final_phi": -0.42218253673453887,
  27972. "final_put_value": 15.411818243556352,
  27973. "final_rho": 0.38201729647043925,
  27974. "final_theta": -0.03445790680107747,
  27975. "final_vega": 0.5405284659156926,
  27976. "init_call_delta": 0.4304805401899006,
  27977. "init_call_value": 8.10000782001686,
  27978. "init_put_delta": 0.43103489011243984,
  27979. "init_put_value": 15.57499318648493,
  27980. "is_call": true,
  27981. "orig_call_value": 11.34009980256364,
  27982. "orig_iv": 0.2615018584292469,
  27983. "orig_put_value": 18.700547886702722,
  27984. "paiv": 0.20405786840613177,
  27985. "pbiv": 0.20119815310701825,
  27986. "pmiv": 0.202628010756575,
  27987. "put_ask_price": 15.65,
  27988. "put_ask_size": 77,
  27989. "put_bid_price": 15.5,
  27990. "put_bid_size": 189,
  27991. "put_open_interest": 5015,
  27992. "put_volume": 33,
  27993. "residual_rate": -0.0057653137878506695,
  27994. "residual_rate_data": -0.005194775148441416,
  27995. "residual_vol_data": 0.20214367383716955,
  27996. "source": "OPRA_AAPL_1918A200_AAPL",
  27997. "strike": 200.0,
  27998. "timestamp": null
  27999. },
  28000. "205.0": {
  28001. "_init_delta": null,
  28002. "_init_iv": null,
  28003. "alert": null,
  28004. "bid_ask_width": 0.001959890203241832,
  28005. "caiv": 0.19936004993861425,
  28006. "call_ask_price": 6.3,
  28007. "call_ask_size": 75,
  28008. "call_bid_price": 6.2,
  28009. "call_bid_size": 197,
  28010. "call_open_interest": 14803,
  28011. "call_volume": 277,
  28012. "cbiv": 0.19740015973537242,
  28013. "cmiv": 0.19838010483699334,
  28014. "final_call_value": 6.38546960753982,
  28015. "final_delta": 0.36501417440178546,
  28016. "final_driftless_theta": -0.027501115413690668,
  28017. "final_gamma": 0.013685524318994063,
  28018. "final_iv": 0.20103680633411622,
  28019. "final_phi": -0.3591506584310622,
  28020. "final_put_value": 18.854912065543623,
  28021. "final_rho": 0.3270273589852872,
  28022. "final_theta": -0.03268054026861493,
  28023. "final_vega": 0.5095052088393949,
  28024. "init_call_delta": 0.36257946246278516,
  28025. "init_call_value": 6.250013355951527,
  28026. "init_put_delta": 0.36350183853300694,
  28027. "init_put_value": 18.774959740705143,
  28028. "is_call": true,
  28029. "orig_call_value": 9.319451001687279,
  28030. "orig_iv": 0.25698795156314486,
  28031. "orig_put_value": 21.67348999317255,
  28032. "paiv": 0.20093501571448377,
  28033. "pbiv": 0.1978230337626844,
  28034. "pmiv": 0.1993790247385841,
  28035. "put_ask_price": 18.85,
  28036. "put_ask_size": 125,
  28037. "put_bid_price": 18.7,
  28038. "put_bid_size": 128,
  28039. "put_open_interest": 999,
  28040. "put_volume": 51,
  28041. "residual_rate": -0.006235380629416473,
  28042. "residual_rate_data": -0.005603834600893778,
  28043. "residual_vol_data": 0.198782518306014,
  28044. "source": "OPRA_AAPL_1918A205_AAPL",
  28045. "strike": 205.0,
  28046. "timestamp": null
  28047. },
  28048. "210.0": {
  28049. "_init_delta": null,
  28050. "_init_iv": null,
  28051. "alert": -1.0645007895450547,
  28052. "bid_ask_width": 0.002158083097661606,
  28053. "caiv": 0.1970334407784124,
  28054. "call_ask_price": 4.8,
  28055. "call_ask_size": 206,
  28056. "call_bid_price": 4.7,
  28057. "call_bid_size": 192,
  28058. "call_open_interest": 15950,
  28059. "call_volume": 356,
  28060. "cbiv": 0.1948753576807508,
  28061. "cmiv": 0.19595439922958158,
  28062. "final_call_value": 5.0920455331095384,
  28063. "final_delta": 0.30724747755763754,
  28064. "final_driftless_theta": -0.025975610976353612,
  28065. "final_gamma": 0.0126694832746643,
  28066. "final_iv": 0.20306248610151914,
  28067. "final_phi": -0.30231205776054537,
  28068. "final_put_value": 22.63181446749855,
  28069. "final_rho": 0.276784896364735,
  28070. "final_theta": -0.030423070019545664,
  28071. "final_vega": 0.49424559163541526,
  28072. "init_call_delta": 0.29902071634802235,
  28073. "init_call_value": 4.750020670068506,
  28074. "init_put_delta": 0.29827274903708495,
  28075. "init_put_value": 22.29977467459386,
  28076. "is_call": true,
  28077. "orig_call_value": 7.595225463556563,
  28078. "orig_iv": 0.2530803262609205,
  28079. "orig_put_value": 24.96392936885262,
  28080. "paiv": 0.19770896450718317,
  28081. "pbiv": 0.19290464347574227,
  28082. "pmiv": 0.19530680399146272,
  28083. "put_ask_price": 22.4,
  28084. "put_ask_size": 73,
  28085. "put_bid_price": 22.2,
  28086. "put_bid_size": 251,
  28087. "put_open_interest": 1025,
  28088. "put_volume": 12,
  28089. "residual_rate": -0.006670847051826041,
  28090. "residual_rate_data": -0.00706281835814831,
  28091. "residual_vol_data": 0.19572521402421142,
  28092. "source": "OPRA_AAPL_1918A210_AAPL",
  28093. "strike": 210.0,
  28094. "timestamp": null
  28095. },
  28096. "215.0": {
  28097. "_init_delta": null,
  28098. "_init_iv": null,
  28099. "alert": -1.7899031008214632,
  28100. "bid_ask_width": 0.002259883723759404,
  28101. "caiv": 0.19497265426536828,
  28102. "call_ask_price": 3.6,
  28103. "call_ask_size": 104,
  28104. "call_bid_price": 3.5,
  28105. "call_bid_size": 199,
  28106. "call_open_interest": 4625,
  28107. "call_volume": 131,
  28108. "cbiv": 0.19271277054160887,
  28109. "cmiv": 0.19384271240348858,
  28110. "final_call_value": 4.045972185047268,
  28111. "final_delta": 0.2563060970511837,
  28112. "final_driftless_theta": -0.02402368539355701,
  28113. "final_gamma": 0.011483771154365928,
  28114. "final_iv": 0.2051101826024153,
  28115. "final_phi": -0.2521890719098252,
  28116. "final_put_value": 26.692175824115473,
  28117. "final_rho": 0.231893509848152,
  28118. "final_theta": -0.027798758092346183,
  28119. "final_vega": 0.4379425440825541,
  28120. "init_call_delta": 0.24141826333056876,
  28121. "init_call_value": 3.5500280115377936,
  28122. "init_put_delta": 0.23991438833763162,
  28123. "init_put_value": 26.245460065471494,
  28124. "is_call": true,
  28125. "orig_call_value": 6.108846954696207,
  28126. "orig_iv": 0.24971244305237902,
  28127. "orig_put_value": 28.531037128850656,
  28128. "paiv": 0.19713969772304707,
  28129. "pbiv": 0.18840696406924198,
  28130. "pmiv": 0.1927733308961445,
  28131. "put_ask_price": 26.4,
  28132. "put_ask_size": 223,
  28133. "put_bid_price": 26.1,
  28134. "put_bid_size": 90,
  28135. "put_open_interest": 158,
  28136. "put_volume": 1,
  28137. "residual_rate": -0.007069756591747441,
  28138. "residual_rate_data": -0.007651951953712283,
  28139. "residual_vol_data": 0.19355296769796532,
  28140. "source": "OPRA_AAPL_1918A215_AAPL",
  28141. "strike": 215.0,
  28142. "timestamp": null
  28143. },
  28144. "220.0": {
  28145. "_init_delta": null,
  28146. "_init_iv": null,
  28147. "alert": -2.4022489748740252,
  28148. "bid_ask_width": 0.0010571330125468958,
  28149. "caiv": 0.19332338609739533,
  28150. "call_ask_price": 2.66,
  28151. "call_ask_size": 17,
  28152. "call_bid_price": 2.62,
  28153. "call_bid_size": 6,
  28154. "call_open_interest": 9512,
  28155. "call_volume": 21,
  28156. "cbiv": 0.19226625308484843,
  28157. "cmiv": 0.19279481959112188,
  28158. "final_call_value": 3.1830110404810723,
  28159. "final_delta": 0.21142067192626723,
  28160. "final_driftless_theta": -0.021773280312913115,
  28161. "final_gamma": 0.010231920089918854,
  28162. "final_iv": 0.2068664997161173,
  28163. "final_phi": -0.20802470934722095,
  28164. "final_put_value": 30.980133788146485,
  28165. "final_rho": 0.19211329200099936,
  28166. "final_theta": -0.02493441475417362,
  28167. "final_vega": 0.41146288312211,
  28168. "init_call_delta": 0.1920507782429939,
  28169. "init_call_value": 2.6400063856452753,
  28170. "init_put_delta": 0.17670050714853536,
  28171. "init_put_value": 30.346732570677336,
  28172. "is_call": true,
  28173. "orig_call_value": 4.872800214843889,
  28174. "orig_iv": 0.24676269924514743,
  28175. "orig_put_value": 32.384760361013136,
  28176. "paiv": 0.19326080952861444,
  28177. "pbiv": 0.1715806954706695,
  28178. "pmiv": 0.18242075249964196,
  28179. "put_ask_price": 30.6,
  28180. "put_ask_size": 397,
  28181. "put_bid_price": 30.15,
  28182. "put_bid_size": 316,
  28183. "put_open_interest": 2878,
  28184. "put_volume": 1,
  28185. "residual_rate": -0.007400895044323183,
  28186. "residual_rate_data": -0.012720860277139662,
  28187. "residual_vol_data": 0.1903354715886008,
  28188. "source": "OPRA_AAPL_1918A220_AAPL",
  28189. "strike": 220.0,
  28190. "timestamp": null
  28191. },
  28192. "225.0": {
  28193. "_init_delta": null,
  28194. "_init_iv": null,
  28195. "alert": null,
  28196. "bid_ask_width": 0.0009662109948634368,
  28197. "caiv": 0.19290197464596837,
  28198. "call_ask_price": 1.96,
  28199. "call_ask_size": 12,
  28200. "call_bid_price": 1.93,
  28201. "call_bid_size": 7,
  28202. "call_open_interest": 4101,
  28203. "call_volume": 117,
  28204. "cbiv": 0.19193576365110493,
  28205. "cmiv": 0.19241886914853665,
  28206. "final_call_value": 2.482595819564537,
  28207. "final_delta": 0.1725886909096341,
  28208. "final_driftless_theta": -0.019347483615596562,
  28209. "final_gamma": 0.008970007826666902,
  28210. "final_iv": 0.20826100339475156,
  28211. "final_phi": -0.16981650353464772,
  28212. "final_put_value": 35.4788249810609,
  28213. "final_rho": 0.1573858326617102,
  28214. "final_theta": -0.021958326589268842,
  28215. "final_vega": 0.34280166449192767,
  28216. "init_call_delta": 0.1504676268452578,
  28217. "init_call_value": 1.9450051999065978,
  28218. "init_put_delta": 0.13537357537752795,
  28219. "init_put_value": 35.04999962587187,
  28220. "is_call": true,
  28221. "orig_call_value": 3.8494890350860116,
  28222. "orig_iv": 0.24418723132441933,
  28223. "orig_put_value": 36.49140831405352,
  28224. "paiv": 0.18209830130417565,
  28225. "pbiv": null,
  28226. "pmiv": 0.18209830130417565,
  28227. "put_ask_price": 35.05,
  28228. "put_ask_size": 337,
  28229. "put_bid_price": 34.55,
  28230. "put_bid_size": 214,
  28231. "put_open_interest": 166,
  28232. "put_volume": 9,
  28233. "residual_rate": -0.007654685681978263,
  28234. "residual_rate_data": -0.03294524440519361,
  28235. "residual_vol_data": 0.18154582566659366,
  28236. "source": "OPRA_AAPL_1918A225_AAPL",
  28237. "strike": 225.0,
  28238. "timestamp": null
  28239. },
  28240. "230.0": {
  28241. "_init_delta": null,
  28242. "_init_iv": null,
  28243. "alert": null,
  28244. "bid_ask_width": 0.001110584174449425,
  28245. "caiv": 0.1963409076369954,
  28246. "call_ask_price": 1.45,
  28247. "call_ask_size": 35,
  28248. "call_bid_price": 1.42,
  28249. "call_bid_size": 21,
  28250. "call_open_interest": 4572,
  28251. "call_volume": 12,
  28252. "cbiv": 0.19523032346254598,
  28253. "cmiv": 0.1957856155497707,
  28254. "final_call_value": 1.8167273314019292,
  28255. "final_delta": 0.13336030070968574,
  28256. "final_driftless_theta": -0.016388246880558656,
  28257. "final_gamma": 0.007517115339455312,
  28258. "final_iv": 0.20936525223182695,
  28259. "final_phi": -0.13121666449622538,
  28260. "final_put_value": 40.3587127209053,
  28261. "final_rho": 0.1221558879380712,
  28262. "final_theta": -0.01791995288827076,
  28263. "final_vega": 0.30325019165622735,
  28264. "init_call_delta": 0.11555864505440969,
  28265. "init_call_value": 1.4350047561268946,
  28266. "init_put_delta": 0.11555864505440969,
  28267. "init_put_value": 40.14436385572554,
  28268. "is_call": true,
  28269. "orig_call_value": 2.8574753012415233,
  28270. "orig_iv": 0.24151567450714942,
  28271. "orig_put_value": 41.12496904892158,
  28272. "paiv": null,
  28273. "pbiv": null,
  28274. "pmiv": 0.0,
  28275. "put_ask_price": 39.7,
  28276. "put_ask_size": 107,
  28277. "put_bid_price": 39.1,
  28278. "put_bid_size": 35,
  28279. "put_open_interest": 215,
  28280. "put_volume": 6,
  28281. "residual_rate": 0.0,
  28282. "residual_rate_data": null,
  28283. "residual_vol_data": null,
  28284. "source": "OPRA_AAPL_1918A230_AAPL",
  28285. "strike": 230.0,
  28286. "timestamp": null
  28287. },
  28288. "235.0": {
  28289. "_init_delta": null,
  28290. "_init_iv": null,
  28291. "alert": null,
  28292. "bid_ask_width": 0.0008996005636055515,
  28293. "caiv": 0.19771383399382517,
  28294. "call_ask_price": 1.08,
  28295. "call_ask_size": 17,
  28296. "call_bid_price": 1.06,
  28297. "call_bid_size": 3,
  28298. "call_open_interest": 2794,
  28299. "call_volume": 31,
  28300. "cbiv": 0.19681423343021962,
  28301. "cmiv": 0.1972640337120224,
  28302. "final_call_value": 1.3773154521749624,
  28303. "final_delta": 0.10573992342188873,
  28304. "final_driftless_theta": -0.013974298740906306,
  28305. "final_gamma": 0.00635941755396276,
  28306. "final_iv": 0.21018907254085778,
  28307. "final_phi": -0.10404023860433043,
  28308. "final_put_value": 45.11864302992373,
  28309. "final_rho": 0.09715247745754678,
  28310. "final_theta": -0.015192488350082411,
  28311. "final_vega": 0.24188116386348502,
  28312. "init_call_delta": 0.08988878559911088,
  28313. "init_call_value": 1.0692970228473855,
  28314. "init_put_delta": 0.08988878559911088,
  28315. "init_put_value": 45.01196008983981,
  28316. "is_call": true,
  28317. "orig_call_value": 2.2083333456748924,
  28318. "orig_iv": 0.23954807904095918,
  28319. "orig_put_value": 45.6213421398252,
  28320. "paiv": null,
  28321. "pbiv": null,
  28322. "pmiv": 0.0,
  28323. "put_ask_price": 44.4,
  28324. "put_ask_size": 132,
  28325. "put_bid_price": 43.8,
  28326. "put_bid_size": 33,
  28327. "put_open_interest": 160,
  28328. "put_volume": 100,
  28329. "residual_rate": 0.0,
  28330. "residual_rate_data": null,
  28331. "residual_vol_data": null,
  28332. "source": "OPRA_AAPL_1918A235_AAPL",
  28333. "strike": 235.0,
  28334. "timestamp": null
  28335. },
  28336. "240.0": {
  28337. "_init_delta": null,
  28338. "_init_iv": null,
  28339. "alert": null,
  28340. "bid_ask_width": 0.001667117777907845,
  28341. "caiv": 0.1997917445470851,
  28342. "call_ask_price": 0.82,
  28343. "call_ask_size": 10,
  28344. "call_bid_price": 0.79,
  28345. "call_bid_size": 11,
  28346. "call_open_interest": 2293,
  28347. "call_volume": 2,
  28348. "cbiv": 0.19812462676917725,
  28349. "cmiv": 0.19895818565813117,
  28350. "final_call_value": 1.0451399512788149,
  28351. "final_delta": 0.08349417474649336,
  28352. "final_driftless_theta": -0.011761201874364312,
  28353. "final_gamma": 0.0053152394924500445,
  28354. "final_iv": 0.2109197106103873,
  28355. "final_phi": -0.08215205860695463,
  28356. "final_put_value": 50.00502634076197,
  28357. "final_rho": 0.07694183441091515,
  28358. "final_theta": -0.01272597133411672,
  28359. "final_vega": 0.20780091083792138,
  28360. "init_call_delta": 0.07008218066077411,
  28361. "init_call_value": 0.805008672657,
  28362. "init_put_delta": 0.07008218066077411,
  28363. "init_put_value": 49.99314648557303,
  28364. "is_call": true,
  28365. "orig_call_value": 1.691118481070521,
  28366. "orig_iv": 0.23787744049737655,
  28367. "orig_put_value": 50.27806334671756,
  28368. "paiv": null,
  28369. "pbiv": null,
  28370. "pmiv": 0.0,
  28371. "put_ask_price": 49.3,
  28372. "put_ask_size": 91,
  28373. "put_bid_price": 48.6,
  28374. "put_bid_size": 46,
  28375. "put_open_interest": 50,
  28376. "put_volume": 1,
  28377. "residual_rate": 0.0,
  28378. "residual_rate_data": null,
  28379. "residual_vol_data": null,
  28380. "source": "OPRA_AAPL_1918A240_AAPL",
  28381. "strike": 240.0,
  28382. "timestamp": null
  28383. },
  28384. "245.0": {
  28385. "_init_delta": null,
  28386. "_init_iv": null,
  28387. "alert": null,
  28388. "bid_ask_width": 0.0006478863479555674,
  28389. "caiv": 0.20231100154049994,
  28390. "call_ask_price": 0.63,
  28391. "call_ask_size": 10,
  28392. "call_bid_price": 0.62,
  28393. "call_bid_size": 5,
  28394. "call_open_interest": 2407,
  28395. "call_volume": 35,
  28396. "cbiv": 0.20166311519254437,
  28397. "cmiv": 0.20198705836652214,
  28398. "final_call_value": 0.7820080023269342,
  28399. "final_delta": 0.06503497363781253,
  28400. "final_driftless_theta": -0.009748559262551831,
  28401. "final_gamma": 0.004377493033132719,
  28402. "final_iv": 0.21159706010865165,
  28403. "final_phi": -0.06398956613140605,
  28404. "final_put_value": 54.99314648557298,
  28405. "final_rho": 0.06010581863709336,
  28406. "final_theta": -0.010502222839960098,
  28407. "final_vega": 0.1808758850566198,
  28408. "init_call_delta": 0.05565396009370479,
  28409. "init_call_value": 0.625001119951752,
  28410. "init_put_delta": 0.05565396009370479,
  28411. "init_put_value": 54.99314648557311,
  28412. "is_call": true,
  28413. "orig_call_value": 1.2754505559676566,
  28414. "orig_iv": 0.23639338928619316,
  28415. "orig_put_value": 55.07203428232788,
  28416. "paiv": null,
  28417. "pbiv": null,
  28418. "pmiv": 0.0,
  28419. "put_ask_price": 54.15,
  28420. "put_ask_size": 103,
  28421. "put_bid_price": 53.5,
  28422. "put_bid_size": 37,
  28423. "put_open_interest": 201,
  28424. "put_volume": 2,
  28425. "residual_rate": 0.0,
  28426. "residual_rate_data": null,
  28427. "residual_vol_data": null,
  28428. "source": "OPRA_AAPL_1918A245_AAPL",
  28429. "strike": 245.0,
  28430. "timestamp": null
  28431. },
  28432. "250.0": {
  28433. "_init_delta": null,
  28434. "_init_iv": null,
  28435. "alert": null,
  28436. "bid_ask_width": 0.0015245653729374087,
  28437. "caiv": 0.20619533782431915,
  28438. "call_ask_price": 0.5,
  28439. "call_ask_size": 41,
  28440. "call_bid_price": 0.48,
  28441. "call_bid_size": 6,
  28442. "call_open_interest": 21126,
  28443. "call_volume": 15,
  28444. "cbiv": 0.20467077245138174,
  28445. "cmiv": 0.20543305513785043,
  28446. "final_call_value": 0.5822931144212151,
  28447. "final_delta": 0.05028734252188891,
  28448. "final_driftless_theta": -0.007988361485040318,
  28449. "final_gamma": 0.0035635686925864544,
  28450. "final_iv": 0.2122940274006076,
  28451. "final_phi": -0.049478987843576405,
  28452. "final_put_value": 59.99314648557303,
  28453. "final_rho": 0.04659809616375,
  28454. "final_theta": -0.008572652468035314,
  28455. "final_vega": 0.1554036143817137,
  28456. "init_call_delta": 0.04444196973307636,
  28457. "init_call_value": 0.4900056564486257,
  28458. "init_put_delta": 0.04444196973307636,
  28459. "init_put_value": 59.99314648557305,
  28460. "is_call": true,
  28461. "orig_call_value": 0.9614067171459737,
  28462. "orig_iv": 0.23510924186554308,
  28463. "orig_put_value": 59.993146485573014,
  28464. "paiv": null,
  28465. "pbiv": null,
  28466. "pmiv": 0.0,
  28467. "put_ask_price": 59.15,
  28468. "put_ask_size": 67,
  28469. "put_bid_price": 58.4,
  28470. "put_bid_size": 40,
  28471. "put_open_interest": 198,
  28472. "put_volume": 215,
  28473. "residual_rate": 0.0,
  28474. "residual_rate_data": null,
  28475. "residual_vol_data": null,
  28476. "source": "OPRA_AAPL_1918A250_AAPL",
  28477. "strike": 250.0,
  28478. "timestamp": null
  28479. },
  28480. "255.0": {
  28481. "_init_delta": null,
  28482. "_init_iv": null,
  28483. "alert": null,
  28484. "bid_ask_width": 0.004540744203541919,
  28485. "caiv": 0.2099349807261613,
  28486. "call_ask_price": 0.4,
  28487. "call_ask_size": 41,
  28488. "call_bid_price": 0.35,
  28489. "call_bid_size": 21,
  28490. "call_open_interest": 10,
  28491. "call_volume": 1,
  28492. "cbiv": 0.20539423652261937,
  28493. "cmiv": 0.20766460862439035,
  28494. "final_call_value": 0.435142960798754,
  28495. "final_delta": 0.038859106041905574,
  28496. "final_driftless_theta": -0.006511180635605713,
  28497. "final_gamma": 0.002881324881421272,
  28498. "final_iv": 0.21314515397191683,
  28499. "final_phi": -0.03823445089645716,
  28500. "final_put_value": 64.9931464855731,
  28501. "final_rho": 0.0360679012011805,
  28502. "final_theta": -0.0069634340790371285,
  28503. "final_vega": 0.10921889387761047,
  28504. "init_call_delta": 0.0348313213939768,
  28505. "init_call_value": 0.3750437914623206,
  28506. "init_put_delta": 0.0348313213939768,
  28507. "init_put_value": 64.99314648557299,
  28508. "is_call": true,
  28509. "orig_call_value": 0.7213041444120334,
  28510. "orig_iv": 0.23402163084567962,
  28511. "orig_put_value": 64.993146485573,
  28512. "paiv": null,
  28513. "pbiv": null,
  28514. "pmiv": 0.0,
  28515. "put_ask_price": 64.1,
  28516. "put_ask_size": 76,
  28517. "put_bid_price": 63.4,
  28518. "put_bid_size": 43,
  28519. "put_open_interest": null,
  28520. "put_volume": null,
  28521. "residual_rate": 0.0,
  28522. "residual_rate_data": null,
  28523. "residual_vol_data": null,
  28524. "source": "OPRA_AAPL_1918A255_AAPL",
  28525. "strike": 255.0,
  28526. "timestamp": null
  28527. },
  28528. "260.0": {
  28529. "_init_delta": null,
  28530. "_init_iv": null,
  28531. "alert": null,
  28532. "bid_ask_width": 0.0032806126313614514,
  28533. "caiv": 0.21363312157536707,
  28534. "call_ask_price": 0.32,
  28535. "call_ask_size": 18,
  28536. "call_bid_price": 0.29,
  28537. "call_bid_size": 3,
  28538. "call_open_interest": 6341,
  28539. "call_volume": 50,
  28540. "cbiv": 0.21035250894400562,
  28541. "cmiv": 0.21199281525968633,
  28542. "final_call_value": 0.32236619867198996,
  28543. "final_delta": 0.029744960404741894,
  28544. "final_driftless_theta": -0.005242199478413639,
  28545. "final_gamma": 0.002303583605665562,
  28546. "final_iv": 0.21389257893121685,
  28547. "final_phi": -0.029266809279948625,
  28548. "final_put_value": 69.99314648557302,
  28549. "final_rho": 0.027666280671204378,
  28550. "final_theta": -0.005589105460846647,
  28551. "final_vega": 0.09118016933981093,
  28552. "init_call_delta": 0.02853400453953352,
  28553. "init_call_value": 0.3050190533766312,
  28554. "init_put_delta": 0.02853400453953352,
  28555. "init_put_value": 69.99314648557298,
  28556. "is_call": true,
  28557. "orig_call_value": 0.5334464597256425,
  28558. "orig_iv": 0.23305870524544822,
  28559. "orig_put_value": 69.993146485573,
  28560. "paiv": null,
  28561. "pbiv": null,
  28562. "pmiv": 0.0,
  28563. "put_ask_price": 69.05,
  28564. "put_ask_size": 76,
  28565. "put_bid_price": 68.35,
  28566. "put_bid_size": 45,
  28567. "put_open_interest": 1,
  28568. "put_volume": 1,
  28569. "residual_rate": 0.0,
  28570. "residual_rate_data": null,
  28571. "residual_vol_data": null,
  28572. "source": "OPRA_AAPL_1918A260_AAPL",
  28573. "strike": 260.0,
  28574. "timestamp": null
  28575. },
  28576. "265.0": {
  28577. "_init_delta": null,
  28578. "_init_iv": null,
  28579. "alert": null,
  28580. "bid_ask_width": 0.002673764567989928,
  28581. "caiv": 0.2174532611761618,
  28582. "call_ask_price": 0.26,
  28583. "call_ask_size": 22,
  28584. "call_bid_price": 0.24,
  28585. "call_bid_size": 25,
  28586. "call_open_interest": 1,
  28587. "call_volume": 2,
  28588. "cbiv": 0.21477949660817186,
  28589. "cmiv": 0.21611637889216684,
  28590. "final_call_value": 0.23920468751722504,
  28591. "final_delta": 0.02273826565266131,
  28592. "final_driftless_theta": -0.00419820578473511,
  28593. "final_gamma": 0.0018314153141370437,
  28594. "final_iv": 0.2146734037568821,
  28595. "final_phi": -0.022372743987697508,
  28596. "final_put_value": 74.99314648557309,
  28597. "final_rho": 0.02118777987273436,
  28598. "final_theta": -0.004463878199458185,
  28599. "final_vega": 0.07496987593255112,
  28600. "init_call_delta": 0.023520999937332802,
  28601. "init_call_value": 0.2500103801455143,
  28602. "init_put_delta": 0.023520999937332802,
  28603. "init_put_value": 74.99314648557313,
  28604. "is_call": true,
  28605. "orig_call_value": 0.3932278045860079,
  28606. "orig_iv": 0.23224059852439274,
  28607. "orig_put_value": 74.99314648557298,
  28608. "paiv": null,
  28609. "pbiv": null,
  28610. "pmiv": 0.0,
  28611. "put_ask_price": 74.05,
  28612. "put_ask_size": 76,
  28613. "put_bid_price": 73.35,
  28614. "put_bid_size": 46,
  28615. "put_open_interest": null,
  28616. "put_volume": null,
  28617. "residual_rate": 0.0,
  28618. "residual_rate_data": null,
  28619. "residual_vol_data": null,
  28620. "source": "OPRA_AAPL_1918A265_AAPL",
  28621. "strike": 265.0,
  28622. "timestamp": null
  28623. },
  28624. "270.0": {
  28625. "_init_delta": null,
  28626. "_init_iv": null,
  28627. "alert": null,
  28628. "bid_ask_width": 0.003002630853419924,
  28629. "caiv": 0.22247639156183716,
  28630. "call_ask_price": 0.22,
  28631. "call_ask_size": 20,
  28632. "call_bid_price": 0.2,
  28633. "call_bid_size": 6,
  28634. "call_open_interest": 19,
  28635. "call_volume": 20,
  28636. "cbiv": 0.21947376070841723,
  28637. "cmiv": 0.22097507613512718,
  28638. "final_call_value": 0.1753801089195848,
  28639. "final_delta": 0.01718159297991315,
  28640. "final_driftless_theta": -0.0033220959565132195,
  28641. "final_gamma": 0.0014388818146504076,
  28642. "final_iv": 0.2154430696559075,
  28643. "final_phi": -0.016905393172561567,
  28644. "final_put_value": 79.99314648557306,
  28645. "final_rho": 0.016039045245276974,
  28646. "final_theta": -0.0035232086689238706,
  28647. "final_vega": 0.061281413180114,
  28648. "init_call_delta": 0.019700177862614344,
  28649. "init_call_value": 0.20913004369733554,
  28650. "init_put_delta": 0.019700177862614344,
  28651. "init_put_value": 79.99314648557304,
  28652. "is_call": true,
  28653. "orig_call_value": 0.2876620541437932,
  28654. "orig_iv": 0.23150182432854144,
  28655. "orig_put_value": 79.99314648557306,
  28656. "paiv": null,
  28657. "pbiv": null,
  28658. "pmiv": 0.0,
  28659. "put_ask_price": 79.05,
  28660. "put_ask_size": 76,
  28661. "put_bid_price": 78.35,
  28662. "put_bid_size": 21,
  28663. "put_open_interest": null,
  28664. "put_volume": 1,
  28665. "residual_rate": 0.0,
  28666. "residual_rate_data": null,
  28667. "residual_vol_data": null,
  28668. "source": "OPRA_AAPL_1918A270_AAPL",
  28669. "strike": 270.0,
  28670. "timestamp": null
  28671. },
  28672. "275.0": {
  28673. "_init_delta": null,
  28674. "_init_iv": null,
  28675. "alert": null,
  28676. "bid_ask_width": 0.0032593239160583487,
  28677. "caiv": 0.22764969857954154,
  28678. "call_ask_price": 0.19,
  28679. "call_ask_size": 59,
  28680. "call_bid_price": 0.17,
  28681. "call_bid_size": 17,
  28682. "call_open_interest": 31,
  28683. "call_volume": 30,
  28684. "cbiv": 0.2243903746634832,
  28685. "cmiv": 0.22602003662151238,
  28686. "final_call_value": 0.12892908188957608,
  28687. "final_delta": 0.012980993301151336,
  28688. "final_driftless_theta": -0.002616644188826372,
  28689. "final_gamma": 0.001125992844808535,
  28690. "final_iv": 0.2161435827301439,
  28691. "final_phi": -0.01277231766960707,
  28692. "final_put_value": 84.99314648557299,
  28693. "final_rho": 0.0121367070469754,
  28694. "final_theta": -0.002768825695681928,
  28695. "final_vega": 0.04927021447594222,
  28696. "init_call_delta": 0.016886373494104365,
  28697. "init_call_value": 0.1800123124911138,
  28698. "init_put_delta": 0.016886373494104365,
  28699. "init_put_value": 84.99314648557312,
  28700. "is_call": true,
  28701. "orig_call_value": 0.2096792484717526,
  28702. "orig_iv": 0.2308722042971318,
  28703. "orig_put_value": 84.993146485573,
  28704. "paiv": null,
  28705. "pbiv": null,
  28706. "pmiv": 0.0,
  28707. "put_ask_price": 84.05,
  28708. "put_ask_size": 76,
  28709. "put_bid_price": 83.3,
  28710. "put_bid_size": 59,
  28711. "put_open_interest": null,
  28712. "put_volume": null,
  28713. "residual_rate": 0.0,
  28714. "residual_rate_data": null,
  28715. "residual_vol_data": null,
  28716. "source": "OPRA_AAPL_1918A275_AAPL",
  28717. "strike": 275.0,
  28718. "timestamp": null
  28719. },
  28720. "280.0": {
  28721. "_init_delta": null,
  28722. "_init_iv": null,
  28723. "alert": null,
  28724. "bid_ask_width": 0.004077126274247167,
  28725. "caiv": 0.23177830888691503,
  28726. "call_ask_price": 0.16,
  28727. "call_ask_size": 28,
  28728. "call_bid_price": 0.14,
  28729. "call_bid_size": 32,
  28730. "call_open_interest": 217,
  28731. "call_volume": 128,
  28732. "cbiv": 0.22770118261266786,
  28733. "cmiv": 0.22973974574979145,
  28734. "final_call_value": 0.09398893237395324,
  28735. "final_delta": 0.009724361188968623,
  28736. "final_driftless_theta": -0.0020443178062317696,
  28737. "final_gamma": 0.0008730817046168004,
  28738. "final_iv": 0.21696196327995546,
  28739. "final_phi": -0.009568036043738903,
  28740. "final_put_value": 89.99314648557305,
  28741. "final_rho": 0.009105817400846115,
  28742. "final_theta": -0.002158495153336612,
  28743. "final_vega": 0.039432848580532504,
  28744. "init_call_delta": 0.014123513204304189,
  28745. "init_call_value": 0.1500154251397899,
  28746. "init_put_delta": 0.014123513204304189,
  28747. "init_put_value": 89.99314648557313,
  28748. "is_call": true,
  28749. "orig_call_value": 0.1528389108606592,
  28750. "orig_iv": 0.2303155899496977,
  28751. "orig_put_value": 89.99314648557292,
  28752. "paiv": null,
  28753. "pbiv": null,
  28754. "pmiv": 0.0,
  28755. "put_ask_price": 89.05,
  28756. "put_ask_size": 76,
  28757. "put_bid_price": 88.3,
  28758. "put_bid_size": 52,
  28759. "put_open_interest": null,
  28760. "put_volume": null,
  28761. "residual_rate": 0.0,
  28762. "residual_rate_data": null,
  28763. "residual_vol_data": null,
  28764. "source": "OPRA_AAPL_1918A280_AAPL",
  28765. "strike": 280.0,
  28766. "timestamp": null
  28767. },
  28768. "285.0": {
  28769. "_init_delta": null,
  28770. "_init_iv": null,
  28771. "alert": null,
  28772. "bid_ask_width": 0.00896844247631895,
  28773. "caiv": 0.23885445247570364,
  28774. "call_ask_price": 0.15,
  28775. "call_ask_size": 170,
  28776. "call_bid_price": 0.11,
  28777. "call_bid_size": 234,
  28778. "call_open_interest": 5,
  28779. "call_volume": 5,
  28780. "cbiv": 0.2298860099993847,
  28781. "cmiv": 0.23437023123754416,
  28782. "final_call_value": 0.06904395142052554,
  28783. "final_delta": 0.0073157660417547225,
  28784. "final_driftless_theta": -0.0015960711148012847,
  28785. "final_gamma": 0.0006769594009786332,
  28786. "final_iv": 0.2177108759529108,
  28787. "final_phi": -0.007198159594490328,
  28788. "final_put_value": 94.99314648557304,
  28789. "final_rho": 0.006858999967344292,
  28790. "final_theta": -0.0016820757408100163,
  28791. "final_vega": 0.03098617203044416,
  28792. "init_call_delta": 0.012029533195580143,
  28793. "init_call_value": 0.12786314896835205,
  28794. "init_put_delta": 0.012029533195580143,
  28795. "init_put_value": 94.99314648557304,
  28796. "is_call": true,
  28797. "orig_call_value": 0.10982759437612258,
  28798. "orig_iv": 0.22984209260928604,
  28799. "orig_put_value": 94.9931464855731,
  28800. "paiv": null,
  28801. "pbiv": null,
  28802. "pmiv": 0.0,
  28803. "put_ask_price": 94.05,
  28804. "put_ask_size": 76,
  28805. "put_bid_price": 93.25,
  28806. "put_bid_size": 72,
  28807. "put_open_interest": null,
  28808. "put_volume": null,
  28809. "residual_rate": 0.0,
  28810. "residual_rate_data": null,
  28811. "residual_vol_data": null,
  28812. "source": "OPRA_AAPL_1918A285_AAPL",
  28813. "strike": 285.0,
  28814. "timestamp": null
  28815. },
  28816. "290.0": {
  28817. "_init_delta": null,
  28818. "_init_iv": null,
  28819. "alert": null,
  28820. "bid_ask_width": 0.014880894067785283,
  28821. "caiv": 0.2477980985165283,
  28822. "call_ask_price": 0.15,
  28823. "call_ask_size": 532,
  28824. "call_bid_price": 0.09,
  28825. "call_bid_size": 266,
  28826. "call_open_interest": 21,
  28827. "call_volume": 1,
  28828. "cbiv": 0.232917204448743,
  28829. "cmiv": 0.24035765148263566,
  28830. "final_call_value": 0.049391836447308185,
  28831. "final_delta": 0.005378088501412165,
  28832. "final_driftless_theta": -0.0012190351388186864,
  28833. "final_gamma": 0.0005146453896605642,
  28834. "final_iv": 0.21821705866218802,
  28835. "final_phi": -0.00529163086654405,
  28836. "final_put_value": 99.99314648557304,
  28837. "final_rho": 0.005049657729617312,
  28838. "final_theta": -0.0012823525213198547,
  28839. "final_vega": 0.023381125965990946,
  28840. "init_call_delta": 0.010859482507188751,
  28841. "init_call_value": 0.1170463006168925,
  28842. "init_put_delta": 0.010859482507188751,
  28843. "init_put_value": 99.99314648557304,
  28844. "is_call": true,
  28845. "orig_call_value": 0.07917795315477354,
  28846. "orig_iv": 0.22940207284392564,
  28847. "orig_put_value": 99.993146485573,
  28848. "paiv": null,
  28849. "pbiv": null,
  28850. "pmiv": 0.0,
  28851. "put_ask_price": 99,
  28852. "put_ask_size": 76,
  28853. "put_bid_price": 98.3,
  28854. "put_bid_size": 53,
  28855. "put_open_interest": null,
  28856. "put_volume": null,
  28857. "residual_rate": 0.0,
  28858. "residual_rate_data": null,
  28859. "residual_vol_data": null,
  28860. "source": "OPRA_AAPL_1918A290_AAPL",
  28861. "strike": 290.0,
  28862. "timestamp": null
  28863. },
  28864. "295.0": {
  28865. "_init_delta": null,
  28866. "_init_iv": null,
  28867. "alert": null,
  28868. "bid_ask_width": 0.01663879979077801,
  28869. "caiv": 0.25456001081608265,
  28870. "call_ask_price": 0.14,
  28871. "call_ask_size": 421,
  28872. "call_bid_price": 0.08,
  28873. "call_bid_size": 121,
  28874. "call_open_interest": 154,
  28875. "call_volume": 1,
  28876. "cbiv": 0.23792121102530464,
  28877. "cmiv": 0.24624061092069366,
  28878. "final_call_value": 0.03564818514503507,
  28879. "final_delta": 0.003974812122981653,
  28880. "final_driftless_theta": -0.0009312389517344655,
  28881. "final_gamma": 0.00039167068115771454,
  28882. "final_iv": 0.21862679074551764,
  28883. "final_phi": -0.00391091288187706,
  28884. "final_put_value": 104.993146485573,
  28885. "final_rho": 0.0037364544965354375,
  28886. "final_theta": -0.0009780901506123098,
  28887. "final_vega": 0.018669409677370158,
  28888. "init_call_delta": 0.009780407299465462,
  28889. "init_call_value": 0.10667030690330387,
  28890. "init_put_delta": 0.009780407299465462,
  28891. "init_put_value": 104.99314648557304,
  28892. "is_call": true,
  28893. "orig_call_value": 0.056166149364192716,
  28894. "orig_iv": 0.2290358653512986,
  28895. "orig_put_value": 104.99314648557296,
  28896. "paiv": null,
  28897. "pbiv": null,
  28898. "pmiv": 0.0,
  28899. "put_ask_price": 104,
  28900. "put_ask_size": 76,
  28901. "put_bid_price": 103.25,
  28902. "put_bid_size": 56,
  28903. "put_open_interest": null,
  28904. "put_volume": null,
  28905. "residual_rate": 0.0,
  28906. "residual_rate_data": null,
  28907. "residual_vol_data": null,
  28908. "source": "OPRA_AAPL_1918A295_AAPL",
  28909. "strike": 295.0,
  28910. "timestamp": null
  28911. },
  28912. "300.0": {
  28913. "_init_delta": null,
  28914. "_init_iv": null,
  28915. "alert": null,
  28916. "bid_ask_width": 0.0032440070060534842,
  28917. "caiv": 0.2524968678572496,
  28918. "call_ask_price": 0.1,
  28919. "call_ask_size": 86,
  28920. "call_bid_price": 0.09,
  28921. "call_bid_size": 1,
  28922. "call_open_interest": 131,
  28923. "call_volume": 103,
  28924. "cbiv": 0.24925286085119613,
  28925. "cmiv": 0.2508748643542229,
  28926. "final_call_value": 0.0248909690527289,
  28927. "final_delta": 0.0028538707105378053,
  28928. "final_driftless_theta": -0.000691434527973883,
  28929. "final_gamma": 0.0002908000176480557,
  28930. "final_iv": 0.21862679074551764,
  28931. "final_phi": -0.002807991309541902,
  28932. "final_put_value": 109.993146485573,
  28933. "final_rho": 0.002684512874783726,
  28934. "final_theta": -0.0007250954883049258,
  28935. "final_vega": 0.010605615745105853,
  28936. "init_call_delta": 0.008656222595821916,
  28937. "init_call_value": 0.09500558179977181,
  28938. "init_put_delta": 0.008656222595821916,
  28939. "init_put_value": 109.99314648557304,
  28940. "is_call": true,
  28941. "orig_call_value": 0.04016278257932929,
  28942. "orig_iv": 0.22869296019398422,
  28943. "orig_put_value": 109.99314648557304,
  28944. "paiv": null,
  28945. "pbiv": null,
  28946. "pmiv": 0.0,
  28947. "put_ask_price": 109,
  28948. "put_ask_size": 76,
  28949. "put_bid_price": 108.25,
  28950. "put_bid_size": 57,
  28951. "put_open_interest": null,
  28952. "put_volume": null,
  28953. "residual_rate": 0.0,
  28954. "residual_rate_data": null,
  28955. "residual_vol_data": null,
  28956. "source": "OPRA_AAPL_1918A300_AAPL",
  28957. "strike": 300.0,
  28958. "timestamp": null
  28959. },
  28960. "305.0": {
  28961. "_init_delta": null,
  28962. "_init_iv": null,
  28963. "alert": null,
  28964. "bid_ask_width": 0.035126332369545404,
  28965. "caiv": 0.2712378283716993,
  28966. "call_ask_price": 0.14,
  28967. "call_ask_size": 950,
  28968. "call_bid_price": 0.04,
  28969. "call_bid_size": 335,
  28970. "call_open_interest": 4,
  28971. "call_volume": 1,
  28972. "cbiv": 0.2361114960021539,
  28973. "cmiv": 0.2536746621869266,
  28974. "final_call_value": 0.017303292836127623,
  28975. "final_delta": 0.002036922300703205,
  28976. "final_driftless_theta": -0.0005093285106902479,
  28977. "final_gamma": 0.00021421817426191153,
  28978. "final_iv": 0.21862679074551764,
  28979. "final_phi": -0.0020041760081038196,
  28980. "final_put_value": 114.993146485573,
  28981. "final_rho": 0.0019199544625889673,
  28982. "final_theta": -0.0005334027148446319,
  28983. "final_vega": 0.009699182012810762,
  28984. "init_call_delta": 0.007250326751962859,
  28985. "init_call_value": 0.07904340598782672,
  28986. "init_put_delta": 0.007250326751962859,
  28987. "init_put_value": 114.99314648557306,
  28988. "is_call": true,
  28989. "orig_call_value": 0.02814239525775624,
  28990. "orig_iv": 0.2283820253239488,
  28991. "orig_put_value": 114.99314648557296,
  28992. "paiv": null,
  28993. "pbiv": null,
  28994. "pmiv": 0.0,
  28995. "put_ask_price": 114,
  28996. "put_ask_size": 76,
  28997. "put_bid_price": 113.25,
  28998. "put_bid_size": 53,
  28999. "put_open_interest": null,
  29000. "put_volume": null,
  29001. "residual_rate": 0.0,
  29002. "residual_rate_data": null,
  29003. "residual_vol_data": null,
  29004. "source": "OPRA_AAPL_1918A305_AAPL",
  29005. "strike": 305.0,
  29006. "timestamp": null
  29007. },
  29008. "310.0": {
  29009. "_init_delta": null,
  29010. "_init_iv": null,
  29011. "alert": null,
  29012. "bid_ask_width": 0.04864926517222384,
  29013. "caiv": 0.2767570874288166,
  29014. "call_ask_price": 0.13,
  29015. "call_ask_size": 324,
  29016. "call_bid_price": 0.02,
  29017. "call_bid_size": 359,
  29018. "call_open_interest": 40,
  29019. "call_volume": 40,
  29020. "cbiv": 0.22810782225659276,
  29021. "cmiv": 0.2524324548427047,
  29022. "final_call_value": 0.012100999761418926,
  29023. "final_delta": 0.0014595755979320525,
  29024. "final_driftless_theta": -0.0003756921984475485,
  29025. "final_gamma": 0.00015800580523824407,
  29026. "final_iv": 0.21862679074551764,
  29027. "final_phi": -0.0014361107215400681,
  29028. "final_put_value": 119.993146485573,
  29029. "final_rho": 0.0013762077287519528,
  29030. "final_theta": -0.0003929483920012955,
  29031. "final_vega": 0.005860520073569661,
  29032. "init_call_delta": 0.0053689811810993865,
  29033. "init_call_value": 0.0566242695725701,
  29034. "init_put_delta": 0.0053689811810993865,
  29035. "init_put_value": 119.99314648557299,
  29036. "is_call": true,
  29037. "orig_call_value": 0.020042953475618516,
  29038. "orig_iv": 0.2281478088839044,
  29039. "orig_put_value": 119.99314648557296,
  29040. "paiv": null,
  29041. "pbiv": null,
  29042. "pmiv": 0.0,
  29043. "put_ask_price": 119,
  29044. "put_ask_size": 76,
  29045. "put_bid_price": 118.25,
  29046. "put_bid_size": 53,
  29047. "put_open_interest": null,
  29048. "put_volume": null,
  29049. "residual_rate": 0.0,
  29050. "residual_rate_data": null,
  29051. "residual_vol_data": null,
  29052. "source": "OPRA_AAPL_1918A310_AAPL",
  29053. "strike": 310.0,
  29054. "timestamp": null
  29055. },
  29056. "315.0": {
  29057. "_init_delta": null,
  29058. "_init_iv": null,
  29059. "alert": null,
  29060. "bid_ask_width": 0.047936558542353735,
  29061. "caiv": 0.2694888542329706,
  29062. "call_ask_price": 0.08,
  29063. "call_ask_size": 306,
  29064. "call_bid_price": 0.01,
  29065. "call_bid_size": 430,
  29066. "call_open_interest": null,
  29067. "call_volume": null,
  29068. "cbiv": 0.22155229569061685,
  29069. "cmiv": 0.24552057496179372,
  29070. "final_call_value": 0.008305887156121593,
  29071. "final_delta": 0.0010271968004317241,
  29072. "final_driftless_theta": -0.0002723283332222921,
  29073. "final_gamma": 0.00011453360991899049,
  29074. "final_iv": 0.21862679074551764,
  29075. "final_phi": -0.0010106829048846244,
  29076. "final_put_value": 124.993146485573,
  29077. "final_rho": 0.0009696318610965446,
  29078. "final_theta": -0.0002844864941753162,
  29079. "final_vega": 0.00432236722302594,
  29080. "init_call_delta": 0.0032768556306589187,
  29081. "init_call_value": 0.0323045695206404,
  29082. "init_put_delta": 0.0032768556306589187,
  29083. "init_put_value": 124.99314648557296,
  29084. "is_call": true,
  29085. "orig_call_value": 0.013917239199160497,
  29086. "orig_iv": 0.22790179897008966,
  29087. "orig_put_value": 124.99314648557304,
  29088. "paiv": null,
  29089. "pbiv": null,
  29090. "pmiv": 0.0,
  29091. "put_ask_price": 123.95,
  29092. "put_ask_size": 76,
  29093. "put_bid_price": 123.2,
  29094. "put_bid_size": 67,
  29095. "put_open_interest": null,
  29096. "put_volume": null,
  29097. "residual_rate": 0.0,
  29098. "residual_rate_data": null,
  29099. "residual_vol_data": null,
  29100. "source": "OPRA_AAPL_1918A315_AAPL",
  29101. "strike": 315.0,
  29102. "timestamp": null
  29103. },
  29104. "320.0": {
  29105. "_init_delta": null,
  29106. "_init_iv": null,
  29107. "alert": null,
  29108. "bid_ask_width": 0.035258414410203776,
  29109. "caiv": 0.2631974383645959,
  29110. "call_ask_price": 0.05,
  29111. "call_ask_size": 20,
  29112. "call_bid_price": 0.01,
  29113. "call_bid_size": 32,
  29114. "call_open_interest": 5,
  29115. "call_volume": 80,
  29116. "cbiv": 0.22793902395439214,
  29117. "cmiv": 0.24556823115949403,
  29118. "final_call_value": 0.005762193464571575,
  29119. "final_delta": 0.0007289261094138924,
  29120. "final_driftless_theta": -0.00019846110969984015,
  29121. "final_gamma": 8.346673652410112e-05,
  29122. "final_iv": 0.21862679074551764,
  29123. "final_phi": -0.0007172073058104439,
  29124. "final_put_value": 129.99314648557302,
  29125. "final_rho": 0.000688718276704311,
  29126. "final_theta": -0.0002070969105593446,
  29127. "final_vega": 0.003095534256935498,
  29128. "init_call_delta": 0.002501931604509759,
  29129. "init_call_value": 0.024159422758837073,
  29130. "init_put_delta": 0.002501931604509759,
  29131. "init_put_value": 129.9931464855731,
  29132. "is_call": true,
  29133. "orig_call_value": 0.00987736722824178,
  29134. "orig_iv": 0.22773209234382824,
  29135. "orig_put_value": 129.99314648557302,
  29136. "paiv": null,
  29137. "pbiv": null,
  29138. "pmiv": 0.0,
  29139. "put_ask_price": 128.95,
  29140. "put_ask_size": 76,
  29141. "put_bid_price": 128.2,
  29142. "put_bid_size": 76,
  29143. "put_open_interest": null,
  29144. "put_volume": null,
  29145. "residual_rate": 0.0,
  29146. "residual_rate_data": null,
  29147. "residual_vol_data": null,
  29148. "source": "OPRA_AAPL_1918A320_AAPL",
  29149. "strike": 320.0,
  29150. "timestamp": null
  29151. },
  29152. "325.0": {
  29153. "_init_delta": null,
  29154. "_init_iv": null,
  29155. "alert": null,
  29156. "bid_ask_width": 0.05980841305873624,
  29157. "caiv": 0.29402882707588457,
  29158. "call_ask_price": 0.11,
  29159. "call_ask_size": 230,
  29160. "call_bid_price": 0.01,
  29161. "call_bid_size": 2,
  29162. "call_open_interest": null,
  29163. "call_volume": null,
  29164. "cbiv": 0.23422041401714833,
  29165. "cmiv": 0.2641246205465164,
  29166. "final_call_value": 0.003911237073397627,
  29167. "final_delta": 0.0005066012891825713,
  29168. "final_driftless_theta": -0.00014178663605508282,
  29169. "final_gamma": 5.963105015849972e-05,
  29170. "final_iv": 0.21862679074551764,
  29171. "final_phi": -0.0004984566809394103,
  29172. "final_put_value": 134.99314648557302,
  29173. "final_rho": 0.0004791429821123015,
  29174. "final_theta": -0.00014779458374096572,
  29175. "final_vega": 0.0024441597313434806,
  29176. "init_call_delta": 0.003681967470313315,
  29177. "init_call_value": 0.03926881991407244,
  29178. "init_put_delta": 0.003681967470313315,
  29179. "init_put_value": 134.99314648557313,
  29180. "is_call": true,
  29181. "orig_call_value": 0.006812452709941632,
  29182. "orig_iv": 0.2275504737212425,
  29183. "orig_put_value": 134.99314648557305,
  29184. "paiv": null,
  29185. "pbiv": null,
  29186. "pmiv": 0.0,
  29187. "put_ask_price": 133.95,
  29188. "put_ask_size": 76,
  29189. "put_bid_price": 133.2,
  29190. "put_bid_size": 76,
  29191. "put_open_interest": null,
  29192. "put_volume": null,
  29193. "residual_rate": 0.0,
  29194. "residual_rate_data": null,
  29195. "residual_vol_data": null,
  29196. "source": "OPRA_AAPL_1918A325_AAPL",
  29197. "strike": 325.0,
  29198. "timestamp": null
  29199. },
  29200. "330.0": {
  29201. "_init_delta": null,
  29202. "_init_iv": null,
  29203. "alert": null,
  29204. "bid_ask_width": 0.05772749184184428,
  29205. "caiv": 0.2981277850067155,
  29206. "call_ask_price": 0.1,
  29207. "call_ask_size": 280,
  29208. "call_bid_price": 0.01,
  29209. "call_bid_size": 1,
  29210. "call_open_interest": 10,
  29211. "call_volume": 10,
  29212. "cbiv": 0.24040029316487121,
  29213. "cmiv": 0.2692640390857933,
  29214. "final_call_value": 0.0026895107706787305,
  29215. "final_delta": 0.0003558602032150643,
  29216. "final_driftless_theta": -0.00010209468262727345,
  29217. "final_gamma": 4.293761941235418e-05,
  29218. "final_iv": 0.21862679074551764,
  29219. "final_phi": -0.00035013900285228716,
  29220. "final_put_value": 139.99314648557302,
  29221. "final_rho": 0.0003368443527668168,
  29222. "final_theta": -0.00010631835557096648,
  29223. "final_vega": 0.001562008296629868,
  29224. "init_call_delta": 0.0034293543673174064,
  29225. "init_call_value": 0.037042641521989245,
  29226. "init_put_delta": 0.0034293543673174064,
  29227. "init_put_value": 139.99314648557302,
  29228. "is_call": true,
  29229. "orig_call_value": 0.004810847839160838,
  29230. "orig_iv": 0.2274041971914887,
  29231. "orig_put_value": 139.993146485573,
  29232. "paiv": null,
  29233. "pbiv": null,
  29234. "pmiv": 0.0,
  29235. "put_ask_price": 138.95,
  29236. "put_ask_size": 76,
  29237. "put_bid_price": 138.2,
  29238. "put_bid_size": 76,
  29239. "put_open_interest": null,
  29240. "put_volume": null,
  29241. "residual_rate": 0.0,
  29242. "residual_rate_data": null,
  29243. "residual_vol_data": null,
  29244. "source": "OPRA_AAPL_1918A330_AAPL",
  29245. "strike": 330.0,
  29246. "timestamp": null
  29247. },
  29248. "335.0": {
  29249. "_init_delta": null,
  29250. "_init_iv": null,
  29251. "alert": null,
  29252. "bid_ask_width": 0.04267307469470977,
  29253. "caiv": 0.289155310513936,
  29254. "call_ask_price": 0.06,
  29255. "call_ask_size": 247,
  29256. "call_bid_price": 0.01,
  29257. "call_bid_size": 1,
  29258. "call_open_interest": 47,
  29259. "call_volume": 2,
  29260. "cbiv": 0.24648223581922624,
  29261. "cmiv": 0.2678187731665811,
  29262. "final_call_value": 0.001823671115590248,
  29263. "final_delta": 0.0002464765533350571,
  29264. "final_driftless_theta": -7.247308704389165e-05,
  29265. "final_gamma": 3.0480710892907467e-05,
  29266. "final_iv": 0.21862679074551764,
  29267. "final_phi": -0.0002425138894736334,
  29268. "final_put_value": 144.99314648557302,
  29269. "final_rho": 0.0002336980953486482,
  29270. "final_theta": -7.540341469881298e-05,
  29271. "final_vega": 0.0015855078060569713,
  29272. "init_call_delta": 0.0025777187603703614,
  29273. "init_call_value": 0.02708988243916108,
  29274. "init_put_delta": 0.0025777187603703614,
  29275. "init_put_value": 144.99314648557296,
  29276. "is_call": true,
  29277. "orig_call_value": 0.0033027704833002163,
  29278. "orig_iv": 0.2272980531988701,
  29279. "orig_put_value": 144.99314648557302,
  29280. "paiv": null,
  29281. "pbiv": null,
  29282. "pmiv": 0.0,
  29283. "put_ask_price": 143.95,
  29284. "put_ask_size": 76,
  29285. "put_bid_price": 143.2,
  29286. "put_bid_size": 76,
  29287. "put_open_interest": null,
  29288. "put_volume": null,
  29289. "residual_rate": 0.0,
  29290. "residual_rate_data": null,
  29291. "residual_vol_data": null,
  29292. "source": "OPRA_AAPL_1918A335_AAPL",
  29293. "strike": 335.0,
  29294. "timestamp": null
  29295. },
  29296. "340.0": {
  29297. "_init_delta": null,
  29298. "_init_iv": null,
  29299. "alert": null,
  29300. "bid_ask_width": 0.007571858214965643,
  29301. "caiv": 0.2843855161797625,
  29302. "call_ask_price": 0.04,
  29303. "call_ask_size": 140,
  29304. "call_bid_price": 0.03,
  29305. "call_bid_size": 50,
  29306. "call_open_interest": 150,
  29307. "call_volume": 10,
  29308. "cbiv": 0.27681365796479684,
  29309. "cmiv": 0.28059958707227967,
  29310. "final_call_value": 0.0012296685163333601,
  29311. "final_delta": 0.00016978405835643546,
  29312. "final_driftless_theta": -5.116330483133975e-05,
  29313. "final_gamma": 2.1517410867831942e-05,
  29314. "final_iv": 0.21862679074551764,
  29315. "final_phi": -0.00016705437351147157,
  29316. "final_put_value": 149.99314648557302,
  29317. "final_rho": 0.00016097069543931825,
  29318. "final_theta": -5.3181707590566514e-05,
  29319. "final_vega": 0.0007524886630434834,
  29320. "init_call_delta": 0.0031004427113714593,
  29321. "init_call_value": 0.03452100655691965,
  29322. "init_put_delta": 0.0031004427113714593,
  29323. "init_put_value": 149.99314648557296,
  29324. "is_call": true,
  29325. "orig_call_value": 0.0023261480559273605,
  29326. "orig_iv": 0.22722363213475455,
  29327. "orig_put_value": 149.99314648557308,
  29328. "paiv": null,
  29329. "pbiv": null,
  29330. "pmiv": 0.0,
  29331. "put_ask_price": 148.9,
  29332. "put_ask_size": 76,
  29333. "put_bid_price": 148.2,
  29334. "put_bid_size": 76,
  29335. "put_open_interest": null,
  29336. "put_volume": null,
  29337. "residual_rate": 0.0,
  29338. "residual_rate_data": null,
  29339. "residual_vol_data": null,
  29340. "source": "OPRA_AAPL_1918A340_AAPL",
  29341. "strike": 340.0,
  29342. "timestamp": null
  29343. },
  29344. "345.0": {
  29345. "_init_delta": null,
  29346. "_init_iv": null,
  29347. "alert": null,
  29348. "bid_ask_width": 0.05733711927924068,
  29349. "caiv": 0.31570269260222644,
  29350. "call_ask_price": 0.09,
  29351. "call_ask_size": 355,
  29352. "call_bid_price": 0.01,
  29353. "call_bid_size": 2,
  29354. "call_open_interest": null,
  29355. "call_volume": null,
  29356. "cbiv": 0.25836557332298576,
  29357. "cmiv": 0.2870341329626061,
  29358. "final_call_value": 0.0008440239929931878,
  29359. "final_delta": 0.00011863953186716415,
  29360. "final_driftless_theta": -3.6496515144972e-05,
  29361. "final_gamma": 1.5349515871201152e-05,
  29362. "final_iv": 0.21862679074551764,
  29363. "final_phi": -0.00011673210259521838,
  29364. "final_put_value": 154.99314648557302,
  29365. "final_rho": 0.00011264318172968589,
  29366. "final_theta": -3.7908941849042426e-05,
  29367. "final_vega": 0.0007634763317405861,
  29368. "init_call_delta": 0.003045110554157489,
  29369. "init_call_value": 0.03458044035902322,
  29370. "init_put_delta": 0.003045110554157489,
  29371. "init_put_value": 154.99314648557305,
  29372. "is_call": true,
  29373. "orig_call_value": 0.0015794598877463917,
  29374. "orig_iv": 0.2270965469811971,
  29375. "orig_put_value": 154.99314648557308,
  29376. "paiv": null,
  29377. "pbiv": null,
  29378. "pmiv": 0.0,
  29379. "put_ask_price": 153.9,
  29380. "put_ask_size": 76,
  29381. "put_bid_price": 153.15,
  29382. "put_bid_size": 76,
  29383. "put_open_interest": null,
  29384. "put_volume": null,
  29385. "residual_rate": 0.0,
  29386. "residual_rate_data": null,
  29387. "residual_vol_data": null,
  29388. "source": "OPRA_AAPL_1918A345_AAPL",
  29389. "strike": 345.0,
  29390. "timestamp": null
  29391. },
  29392. "350.0": {
  29393. "_init_delta": null,
  29394. "_init_iv": null,
  29395. "alert": null,
  29396. "bid_ask_width": null,
  29397. "caiv": 0.3183122068078716,
  29398. "call_ask_price": 0.08,
  29399. "call_ask_size": 233,
  29400. "call_bid_price": null,
  29401. "call_bid_size": null,
  29402. "call_open_interest": 69,
  29403. "call_volume": 50,
  29404. "cbiv": null,
  29405. "cmiv": 0.3183122068078716,
  29406. "final_call_value": 0.0005589423497702099,
  29407. "final_delta": 8.024601736336523e-05,
  29408. "final_driftless_theta": -2.5285908527016764e-05,
  29409. "final_gamma": 1.0634583761636727e-05,
  29410. "final_iv": 0.21862679074551764,
  29411. "final_phi": -7.895584842507707e-05,
  29412. "final_put_value": 159.99314648557302,
  29413. "final_rho": 7.625019071695327e-05,
  29414. "final_theta": -2.6242005504262435e-05,
  29415. "final_vega": 0.0005287082142979196,
  29416. "init_call_delta": 0.006028814540925233,
  29417. "init_call_value": 0.07999999964108959,
  29418. "init_put_delta": 0.006028814540925233,
  29419. "init_put_value": 159.99314648557308,
  29420. "is_call": true,
  29421. "orig_call_value": 0.001098328360083809,
  29422. "orig_iv": 0.22698195049412076,
  29423. "orig_put_value": 159.99314648557302,
  29424. "paiv": null,
  29425. "pbiv": null,
  29426. "pmiv": 0.0,
  29427. "put_ask_price": 158.9,
  29428. "put_ask_size": 76,
  29429. "put_bid_price": 158.15,
  29430. "put_bid_size": 76,
  29431. "put_open_interest": null,
  29432. "put_volume": null,
  29433. "residual_rate": 0.0,
  29434. "residual_rate_data": null,
  29435. "residual_vol_data": null,
  29436. "source": "OPRA_AAPL_1918A350_AAPL",
  29437. "strike": 350.0,
  29438. "timestamp": null
  29439. },
  29440. "355.0": {
  29441. "_init_delta": null,
  29442. "_init_iv": null,
  29443. "alert": null,
  29444. "bid_ask_width": null,
  29445. "caiv": 0.32039209112433914,
  29446. "call_ask_price": 0.07,
  29447. "call_ask_size": 235,
  29448. "call_bid_price": null,
  29449. "call_bid_size": null,
  29450. "call_open_interest": 22,
  29451. "call_volume": 1,
  29452. "cbiv": null,
  29453. "cmiv": 0.32039209112433914,
  29454. "final_call_value": 0.00038518867293379984,
  29455. "final_delta": 5.619409578336747e-05,
  29456. "final_driftless_theta": -1.8035624267719403e-05,
  29457. "final_gamma": 7.585234923037947e-06,
  29458. "final_iv": 0.21862679074551764,
  29459. "final_phi": -5.529061907318458e-05,
  29460. "final_put_value": 164.99314648557302,
  29461. "final_rho": 5.341695987180764e-05,
  29462. "final_theta": -1.8705416610359845e-05,
  29463. "final_vega": 0.00035074604954806225,
  29464. "init_call_delta": 0.005304388389775796,
  29465. "init_call_value": 0.06999999997807571,
  29466. "init_put_delta": 0.005304388389775796,
  29467. "init_put_value": 164.993146485573,
  29468. "is_call": true,
  29469. "orig_call_value": 0.0007405181915615915,
  29470. "orig_iv": 0.22691016061616545,
  29471. "orig_put_value": 164.993146485573,
  29472. "paiv": null,
  29473. "pbiv": null,
  29474. "pmiv": 0.0,
  29475. "put_ask_price": 163.9,
  29476. "put_ask_size": 76,
  29477. "put_bid_price": 163.15,
  29478. "put_bid_size": 76,
  29479. "put_open_interest": null,
  29480. "put_volume": null,
  29481. "residual_rate": 0.0,
  29482. "residual_rate_data": null,
  29483. "residual_vol_data": null,
  29484. "source": "OPRA_AAPL_1918A355_AAPL",
  29485. "strike": 355.0,
  29486. "timestamp": null
  29487. },
  29488. "360.0": {
  29489. "_init_delta": null,
  29490. "_init_iv": null,
  29491. "alert": null,
  29492. "bid_ask_width": 0.015721742954990736,
  29493. "caiv": 0.29081470688214367,
  29494. "call_ask_price": 0.02,
  29495. "call_ask_size": 20,
  29496. "call_bid_price": 0.01,
  29497. "call_bid_size": 7,
  29498. "call_open_interest": 1,
  29499. "call_volume": 1,
  29500. "cbiv": 0.27509296392715293,
  29501. "cmiv": 0.2829538354046483,
  29502. "final_call_value": 0.00025295086830791374,
  29503. "final_delta": 3.764575771307715e-05,
  29504. "final_driftless_theta": -1.235783200128481e-05,
  29505. "final_gamma": 5.197310673467901e-06,
  29506. "final_iv": 0.21862679074551764,
  29507. "final_phi": -3.704049168404798e-05,
  29508. "final_put_value": 169.99314648557302,
  29509. "final_rho": 3.5810101543634305e-05,
  29510. "final_theta": -1.2806852908889136e-05,
  29511. "final_vega": 0.00023783897577305105,
  29512. "init_call_delta": 0.0013692463106535228,
  29513. "init_call_value": 0.014461945659550082,
  29514. "init_put_delta": 0.0013692463106535228,
  29515. "init_put_value": 169.99314648557296,
  29516. "is_call": true,
  29517. "orig_call_value": 0.0005101507101309842,
  29518. "orig_iv": 0.22685479776617815,
  29519. "orig_put_value": 169.99314648557302,
  29520. "paiv": null,
  29521. "pbiv": null,
  29522. "pmiv": 0.0,
  29523. "put_ask_price": 168.9,
  29524. "put_ask_size": 76,
  29525. "put_bid_price": 168.15,
  29526. "put_bid_size": 76,
  29527. "put_open_interest": null,
  29528. "put_volume": null,
  29529. "residual_rate": 0.0,
  29530. "residual_rate_data": null,
  29531. "residual_vol_data": null,
  29532. "source": "OPRA_AAPL_1918A360_AAPL",
  29533. "strike": 360.0,
  29534. "timestamp": null
  29535. },
  29536. "365.0": {
  29537. "_init_delta": null,
  29538. "_init_iv": null,
  29539. "alert": null,
  29540. "bid_ask_width": null,
  29541. "caiv": 0.3275659926342237,
  29542. "call_ask_price": 0.06,
  29543. "call_ask_size": 284,
  29544. "call_bid_price": null,
  29545. "call_bid_size": null,
  29546. "call_open_interest": 8,
  29547. "call_volume": 8,
  29548. "cbiv": null,
  29549. "cmiv": 0.3275659926342237,
  29550. "final_call_value": 0.0001722833308494227,
  29551. "final_delta": 2.605212253340713e-05,
  29552. "final_driftless_theta": -8.707904501257547e-06,
  29553. "final_gamma": 3.6622342498047113e-06,
  29554. "final_iv": 0.21862679074551764,
  29555. "final_phi": -2.5633255072308927e-05,
  29556. "final_put_value": 174.99314648557302,
  29557. "final_rho": 2.4790781580189117e-05,
  29558. "final_theta": -9.018754757624271e-06,
  29559. "final_vega": 0.00015360917733778223,
  29560. "init_call_delta": 0.00451186634045431,
  29561. "init_call_value": 0.06000000072319405,
  29562. "init_put_delta": 0.00451186634045431,
  29563. "init_put_value": 174.99314648557302,
  29564. "is_call": true,
  29565. "orig_call_value": 0.0003485035869039505,
  29566. "orig_iv": 0.22682019322733335,
  29567. "orig_put_value": 174.99314648557302,
  29568. "paiv": null,
  29569. "pbiv": null,
  29570. "pmiv": 0.0,
  29571. "put_ask_price": 173.9,
  29572. "put_ask_size": 76,
  29573. "put_bid_price": 173.15,
  29574. "put_bid_size": 76,
  29575. "put_open_interest": null,
  29576. "put_volume": null,
  29577. "residual_rate": 0.0,
  29578. "residual_rate_data": null,
  29579. "residual_vol_data": null,
  29580. "source": "OPRA_AAPL_1918A365_AAPL",
  29581. "strike": 365.0,
  29582. "timestamp": null
  29583. },
  29584. "370.0": {
  29585. "_init_delta": null,
  29586. "_init_iv": null,
  29587. "alert": null,
  29588. "bid_ask_width": null,
  29589. "caiv": 0.3280669926577507,
  29590. "call_ask_price": 0.05,
  29591. "call_ask_size": 255,
  29592. "call_bid_price": null,
  29593. "call_bid_size": null,
  29594. "call_open_interest": 5,
  29595. "call_volume": 10,
  29596. "cbiv": null,
  29597. "cmiv": 0.3280669926577507,
  29598. "final_call_value": 0.00011195219506146786,
  29599. "final_delta": 1.725333507804387e-05,
  29600. "final_driftless_theta": -5.891186267425548e-06,
  29601. "final_gamma": 2.4776147220204614e-06,
  29602. "final_iv": 0.21862679074551764,
  29603. "final_phi": -1.6975932503791e-05,
  29604. "final_put_value": 179.99314648557302,
  29605. "final_rho": 1.6428197350066525e-05,
  29606. "final_theta": -6.097178536825888e-06,
  29607. "final_vega": 0.00010198816831386695,
  29608. "init_call_delta": 0.0038115594528646537,
  29609. "init_call_value": 0.049999999980771766,
  29610. "init_put_delta": 0.0038115594528646537,
  29611. "init_put_value": 179.99314648557296,
  29612. "is_call": true,
  29613. "orig_call_value": 0.00023488408108422918,
  29614. "orig_iv": 0.2267939307153975,
  29615. "orig_put_value": 179.9931464855731,
  29616. "paiv": null,
  29617. "pbiv": null,
  29618. "pmiv": 0.0,
  29619. "put_ask_price": 178.9,
  29620. "put_ask_size": 76,
  29621. "put_bid_price": 178.15,
  29622. "put_bid_size": 76,
  29623. "put_open_interest": null,
  29624. "put_volume": null,
  29625. "residual_rate": 0.0,
  29626. "residual_rate_data": null,
  29627. "residual_vol_data": null,
  29628. "source": "OPRA_AAPL_1918A370_AAPL",
  29629. "strike": 370.0,
  29630. "timestamp": null
  29631. },
  29632. "375.0": {
  29633. "_init_delta": null,
  29634. "_init_iv": null,
  29635. "alert": null,
  29636. "bid_ask_width": 0.019471163289149884,
  29637. "caiv": 0.3271284231092996,
  29638. "call_ask_price": 0.04,
  29639. "call_ask_size": 250,
  29640. "call_bid_price": 0.02,
  29641. "call_bid_size": 1,
  29642. "call_open_interest": 36,
  29643. "call_volume": 1,
  29644. "cbiv": 0.30765725982014974,
  29645. "cmiv": 0.3173928414647247,
  29646. "final_call_value": 7.498179801594439e-05,
  29647. "final_delta": 1.174413284360899e-05,
  29648. "final_driftless_theta": -4.083487603882836e-06,
  29649. "final_gamma": 1.7173494817074932e-06,
  29650. "final_iv": 0.21862679074551764,
  29651. "final_phi": -1.1555306843894159e-05,
  29652. "final_put_value": 184.99314648557302,
  29653. "final_rho": 1.1186501679913804e-05,
  29654. "final_theta": -4.223754537533158e-06,
  29655. "final_vega": 6.407536184280667e-05,
  29656. "init_call_delta": 0.0023666977186482113,
  29657. "init_call_value": 0.029005794992154433,
  29658. "init_put_delta": 0.0023666977186482113,
  29659. "init_put_value": 184.99314648557302,
  29660. "is_call": true,
  29661. "orig_call_value": 0.0001654605602858101,
  29662. "orig_iv": 0.22677748691672944,
  29663. "orig_put_value": 184.993146485573,
  29664. "paiv": null,
  29665. "pbiv": null,
  29666. "pmiv": 0.0,
  29667. "put_ask_price": 183.9,
  29668. "put_ask_size": 76,
  29669. "put_bid_price": 183.15,
  29670. "put_bid_size": 76,
  29671. "put_open_interest": null,
  29672. "put_volume": null,
  29673. "residual_rate": 0.0,
  29674. "residual_rate_data": null,
  29675. "residual_vol_data": null,
  29676. "source": "OPRA_AAPL_1918A375_AAPL",
  29677. "strike": 375.0,
  29678. "timestamp": null
  29679. },
  29680. "alert": 1,
  29681. "cal_vol": 0.18898639887988303,
  29682. "confidence": 1.0,
  29683. "dividend": 0.0,
  29684. "dividend_approx": 0.014709384034342014,
  29685. "earn_effect": 0.02254379788752897,
  29686. "expiry": "20190118 150000",
  29687. "interest_rate": 0.0237,
  29688. "local_index_basis": null,
  29689. "local_interest": null,
  29690. "local_stock": null,
  29691. "local_trade_date": null,
  29692. "mwvol": 0.005663730250198719,
  29693. "option_type": 0,
  29694. "residual_rate_average": -0.005693268640858276,
  29695. "residual_rate_fifty": -0.0052798675542349745,
  29696. "residual_rate_fit": 0.004522276186899138,
  29697. "residual_rate_slope": 0.006929043308785501,
  29698. "skew": [0.23594048463051664, 0.21192312133122487, 0.2098567259917074, 0.2082761134688661, 0.20658864604559513, 0.2048005139723472, 0.20302636896385318, 0.20140788416915587, 0.20009763040233267, 0.19925910563078078, 0.19907032289800008, 0.19973220542814463, 0.2014812290593805, 0.20460683224387582, 0.20947508165509657, 0.2165612781696404, 0.2266362204168895, 0.2407313126212117, 0.2607863035517324, 0.2911968865002455, 0.3585376586217976],
  29699. "smooth": 0.1,
  29700. "unadj_vol": 0.16644260099235406,
  29701. "vs_atmiv": 0.20581550417957079,
  29702. "vs_deriv": 0.05591319464326319,
  29703. "vs_fit": 8.01272188014315e-06,
  29704. "vs_slope": 2.9210940156080114,
  29705. "weight": 141.99648434020222,
  29706. "width": 0.1
  29707. },
  29708. "20190621 150000": {
  29709. "85.0": {
  29710. "_init_delta": null,
  29711. "_init_iv": null,
  29712. "alert": null,
  29713. "bid_ask_width": null,
  29714. "caiv": 0.642528056970744,
  29715. "call_ask_price": 108.8,
  29716. "call_ask_size": 105,
  29717. "call_bid_price": 104.5,
  29718. "call_bid_size": 2,
  29719. "call_open_interest": 4,
  29720. "call_volume": 4,
  29721. "cbiv": null,
  29722. "cmiv": 0.642528056970744,
  29723. "final_call_value": 105.8802276805054,
  29724. "final_delta": 1.0000000000000113,
  29725. "final_driftless_theta": -0.005072019350962543,
  29726. "final_gamma": 4.162407903704056e-15,
  29727. "final_iv": 0.2568708267174653,
  29728. "final_phi": -0.1411469422407663,
  29729. "final_put_value": 0.004184620554536495,
  29730. "final_rho": 0.06333163684959739,
  29731. "final_theta": -0.005509602783310674,
  29732. "final_vega": 1.2123853159899503e-11,
  29733. "init_call_delta": 0.9474860318732977,
  29734. "init_call_value": 108.80000322776893,
  29735. "init_put_delta": 0.9999999999999932,
  29736. "init_put_value": 0.16027715673670645,
  29737. "is_call": true,
  29738. "orig_call_value": 105.88022768050546,
  29739. "orig_iv": 0.32106280897949546,
  29740. "orig_put_value": 0.053413031987579865,
  29741. "paiv": 0.37809270362356767,
  29742. "pbiv": 0.35206699081419834,
  29743. "pmiv": 0.365079847218883,
  29744. "put_ask_price": 0.21,
  29745. "put_ask_size": 87,
  29746. "put_bid_price": 0.12,
  29747. "put_bid_size": 56,
  29748. "put_open_interest": 147,
  29749. "put_volume": 1,
  29750. "residual_rate": 0.0,
  29751. "residual_rate_data": null,
  29752. "residual_vol_data": null,
  29753. "source": "OPRA_AAPL_1921F85_AAPL",
  29754. "strike": 85.0,
  29755. "timestamp": null
  29756. },
  29757. "90.0": {
  29758. "_init_delta": null,
  29759. "_init_iv": null,
  29760. "alert": null,
  29761. "bid_ask_width": null,
  29762. "caiv": 0.6010081351187252,
  29763. "call_ask_price": 103.85,
  29764. "call_ask_size": 105,
  29765. "call_bid_price": 99.6,
  29766. "call_bid_size": 105,
  29767. "call_open_interest": 175,
  29768. "call_volume": 175,
  29769. "cbiv": null,
  29770. "cmiv": 0.6010081351187252,
  29771. "final_call_value": 100.88898935556114,
  29772. "final_delta": 1.000000000000006,
  29773. "final_driftless_theta": -0.005370592611082002,
  29774. "final_gamma": 3.1378916576319747e-15,
  29775. "final_iv": 0.2568708267174653,
  29776. "final_phi": -0.14114694266709193,
  29777. "final_put_value": 0.010215688936414563,
  29778. "final_rho": 0.06702530514264042,
  29779. "final_theta": -0.005833697064676806,
  29780. "final_vega": 1.102168469081773e-11,
  29781. "init_call_delta": 0.944443236394348,
  29782. "init_call_value": 103.85000301984505,
  29783. "init_put_delta": 0.9999999999999966,
  29784. "init_put_value": 0.19989957666814695,
  29785. "is_call": true,
  29786. "orig_call_value": 100.88898935556116,
  29787. "orig_iv": 0.32106280897949546,
  29788. "orig_put_value": 0.09796796831972976,
  29789. "paiv": 0.3583398551145283,
  29790. "pbiv": 0.3442752535688245,
  29791. "pmiv": 0.3513075543416764,
  29792. "put_ask_price": 0.23,
  29793. "put_ask_size": 23,
  29794. "put_bid_price": 0.17,
  29795. "put_bid_size": 26,
  29796. "put_open_interest": 129,
  29797. "put_volume": 55,
  29798. "residual_rate": 0.0,
  29799. "residual_rate_data": null,
  29800. "residual_vol_data": null,
  29801. "source": "OPRA_AAPL_1921F90_AAPL",
  29802. "strike": 90.0,
  29803. "timestamp": null
  29804. },
  29805. "95.0": {
  29806. "_init_delta": null,
  29807. "_init_iv": null,
  29808. "alert": null,
  29809. "bid_ask_width": null,
  29810. "caiv": 0.568892676025438,
  29811. "call_ask_price": 99.05,
  29812. "call_ask_size": 105,
  29813. "call_bid_price": 95,
  29814. "call_bid_size": 16,
  29815. "call_open_interest": null,
  29816. "call_volume": null,
  29817. "cbiv": null,
  29818. "cmiv": 0.568892676025438,
  29819. "final_call_value": 95.89775103061685,
  29820. "final_delta": 1.0000000000000007,
  29821. "final_driftless_theta": -0.005669165871149146,
  29822. "final_gamma": 3.209246663789324e-15,
  29823. "final_iv": 0.2568708267174653,
  29824. "final_phi": -0.1411469425249834,
  29825. "final_put_value": 0.022538470797684233,
  29826. "final_rho": 0.07071897344143684,
  29827. "final_theta": -0.006157791346030377,
  29828. "final_vega": 1.1297226808088173e-11,
  29829. "init_call_delta": 0.939830683300379,
  29830. "init_call_value": 99.05000012576038,
  29831. "init_put_delta": 1.0000000000000013,
  29832. "init_put_value": 0.2535363316663646,
  29833. "is_call": true,
  29834. "orig_call_value": 95.89775103061687,
  29835. "orig_iv": 0.32106280897949546,
  29836. "orig_put_value": 0.16828941373457357,
  29837. "paiv": 0.34630980648807214,
  29838. "pbiv": 0.33294652565907246,
  29839. "pmiv": 0.33962816607357227,
  29840. "put_ask_price": 0.29,
  29841. "put_ask_size": 87,
  29842. "put_bid_price": 0.22,
  29843. "put_bid_size": 219,
  29844. "put_open_interest": 161,
  29845. "put_volume": 75,
  29846. "residual_rate": 0.0,
  29847. "residual_rate_data": null,
  29848. "residual_vol_data": null,
  29849. "source": "OPRA_AAPL_1921F95_AAPL",
  29850. "strike": 95.0,
  29851. "timestamp": null
  29852. },
  29853. "100.0": {
  29854. "_init_delta": null,
  29855. "_init_iv": null,
  29856. "alert": null,
  29857. "bid_ask_width": null,
  29858. "caiv": 0.5386210163626246,
  29859. "call_ask_price": 94.25,
  29860. "call_ask_size": 161,
  29861. "call_bid_price": 90.05,
  29862. "call_bid_size": 161,
  29863. "call_open_interest": 72,
  29864. "call_volume": 8,
  29865. "cbiv": null,
  29866. "cmiv": 0.5386210163626246,
  29867. "final_call_value": 90.90651270567285,
  29868. "final_delta": 0.9999999999999978,
  29869. "final_driftless_theta": -0.005967739132634328,
  29870. "final_gamma": 6.073242040739983e-16,
  29871. "final_iv": 0.25613332544629414,
  29872. "final_phi": -0.14114694010913809,
  29873. "final_put_value": 0.04469027684230847,
  29874. "final_rho": 0.07441264153886486,
  29875. "final_theta": -0.00648188562741065,
  29876. "final_vega": 1.0500631885042405e-11,
  29877. "init_call_delta": 0.9348953199045825,
  29878. "init_call_value": 94.2500041025849,
  29879. "init_put_delta": 0.986471307238277,
  29880. "init_put_value": 0.32444924733510627,
  29881. "is_call": true,
  29882. "orig_call_value": 90.98799162350038,
  29883. "orig_iv": 0.3210628089794736,
  29884. "orig_put_value": 0.2756351752474852,
  29885. "paiv": 0.3340129272594499,
  29886. "pbiv": 0.32362336817095666,
  29887. "pmiv": 0.3288181477152033,
  29888. "put_ask_price": 0.36,
  29889. "put_ask_size": 88,
  29890. "put_bid_price": 0.29,
  29891. "put_bid_size": 121,
  29892. "put_open_interest": 877,
  29893. "put_volume": 5,
  29894. "residual_rate": 0.0,
  29895. "residual_rate_data": null,
  29896. "residual_vol_data": null,
  29897. "source": "OPRA_AAPL_1921F100_AAPL",
  29898. "strike": 100.0,
  29899. "timestamp": null
  29900. },
  29901. "105.0": {
  29902. "_init_delta": null,
  29903. "_init_iv": null,
  29904. "alert": null,
  29905. "bid_ask_width": null,
  29906. "caiv": 0.5049377056644455,
  29907. "call_ask_price": 89.35,
  29908. "call_ask_size": 161,
  29909. "call_bid_price": 85.2,
  29910. "call_bid_size": 161,
  29911. "call_open_interest": 1,
  29912. "call_volume": 1,
  29913. "cbiv": null,
  29914. "cmiv": 0.5049377056644455,
  29915. "final_call_value": 85.91527438072859,
  29916. "final_delta": 0.9999999999999978,
  29917. "final_driftless_theta": -0.0062663123926680175,
  29918. "final_gamma": 2.5814777287734143e-15,
  29919. "final_iv": 0.25613332544629414,
  29920. "final_phi": -0.141146939824921,
  29921. "final_put_value": 0.08511547586579735,
  29922. "final_rho": 0.07810630984629134,
  29923. "final_theta": -0.006805979908790396,
  29924. "final_vega": 9.395302212932678e-12,
  29925. "init_call_delta": 0.9306475213345808,
  29926. "init_call_value": 89.35000040863068,
  29927. "init_put_delta": 0.9828937874068884,
  29928. "init_put_value": 0.4073396970541278,
  29929. "is_call": true,
  29930. "orig_call_value": 86.25298118540057,
  29931. "orig_iv": 0.3210628089794736,
  29932. "orig_put_value": 0.4320304278765105,
  29933. "paiv": 0.3231678637967183,
  29934. "pbiv": 0.31315955132632656,
  29935. "pmiv": 0.31816370756152246,
  29936. "put_ask_price": 0.45,
  29937. "put_ask_size": 84,
  29938. "put_bid_price": 0.37,
  29939. "put_bid_size": 113,
  29940. "put_open_interest": 265,
  29941. "put_volume": 3,
  29942. "residual_rate": 0.0,
  29943. "residual_rate_data": null,
  29944. "residual_vol_data": null,
  29945. "source": "OPRA_AAPL_1921F105_AAPL",
  29946. "strike": 105.0,
  29947. "timestamp": null
  29948. },
  29949. "110.0": {
  29950. "_init_delta": null,
  29951. "_init_iv": null,
  29952. "alert": null,
  29953. "bid_ask_width": null,
  29954. "caiv": 0.47652483727155887,
  29955. "call_ask_price": 84.55,
  29956. "call_ask_size": 161,
  29957. "call_bid_price": 80.45,
  29958. "call_bid_size": 161,
  29959. "call_open_interest": 52,
  29960. "call_volume": 2,
  29961. "cbiv": null,
  29962. "cmiv": 0.47652483727155887,
  29963. "final_call_value": 81.08336356538366,
  29964. "final_delta": 0.9913280824406627,
  29965. "final_driftless_theta": -0.0015255325973282806,
  29966. "final_gamma": 0.000500011773945372,
  29967. "final_iv": 0.2556339195637588,
  29968. "final_phi": -1.7561889841033462,
  29969. "final_put_value": 0.15006800219312544,
  29970. "final_rho": 1.0073829160418417,
  29971. "final_theta": -0.008485941265389724,
  29972. "final_vega": 0.04482722653008544,
  29973. "init_call_delta": 0.9249826515654714,
  29974. "init_call_value": 84.55000006993565,
  29975. "init_put_delta": 0.9780587680297677,
  29976. "init_put_value": 0.5235560342400417,
  29977. "is_call": true,
  29978. "orig_call_value": 81.45265196785522,
  29979. "orig_iv": 0.3089236481577532,
  29980. "orig_put_value": 0.5227421233417064,
  29981. "paiv": 0.31343392597668746,
  29982. "pbiv": 0.3045690466833488,
  29983. "pmiv": 0.3090014863300181,
  29984. "put_ask_price": 0.57,
  29985. "put_ask_size": 105,
  29986. "put_bid_price": 0.48,
  29987. "put_bid_size": 93,
  29988. "put_open_interest": 127,
  29989. "put_volume": 5,
  29990. "residual_rate": 0.0,
  29991. "residual_rate_data": null,
  29992. "residual_vol_data": null,
  29993. "source": "OPRA_AAPL_1921F110_AAPL",
  29994. "strike": 110.0,
  29995. "timestamp": null
  29996. },
  29997. "115.0": {
  29998. "_init_delta": null,
  29999. "_init_iv": null,
  30000. "alert": null,
  30001. "bid_ask_width": null,
  30002. "caiv": 0.4458412610997777,
  30003. "call_ask_price": 79.65,
  30004. "call_ask_size": 161,
  30005. "call_bid_price": 75.75,
  30006. "call_bid_size": 161,
  30007. "call_open_interest": 2,
  30008. "call_volume": 1,
  30009. "cbiv": null,
  30010. "cmiv": 0.4458412610997777,
  30011. "final_call_value": 76.2922121786944,
  30012. "final_delta": 0.9862737331509215,
  30013. "final_driftless_theta": -0.0023172669885845624,
  30014. "final_gamma": 0.0007481043565943339,
  30015. "final_iv": 0.25508005726007116,
  30016. "final_phi": -1.7472349065883463,
  30017. "final_put_value": 0.2500133021393642,
  30018. "final_rho": 1.0433399284147291,
  30019. "final_theta": -0.009526116936136041,
  30020. "final_vega": 0.07032908865749428,
  30021. "init_call_delta": 0.9200212311382487,
  30022. "init_call_value": 79.65000007548063,
  30023. "init_put_delta": 0.9726745207098831,
  30024. "init_put_value": 0.6478158200519272,
  30025. "is_call": true,
  30026. "orig_call_value": 76.77306543509758,
  30027. "orig_iv": 0.3056783397564942,
  30028. "orig_put_value": 0.7350972813269877,
  30029. "paiv": 0.30137028506491353,
  30030. "pbiv": 0.29625602822735947,
  30031. "pmiv": 0.2988131566461365,
  30032. "put_ask_price": 0.68,
  30033. "put_ask_size": 16,
  30034. "put_bid_price": 0.62,
  30035. "put_bid_size": 44,
  30036. "put_open_interest": 424,
  30037. "put_volume": 30,
  30038. "residual_rate": 0.0,
  30039. "residual_rate_data": null,
  30040. "residual_vol_data": null,
  30041. "source": "OPRA_AAPL_1921F115_AAPL",
  30042. "strike": 115.0,
  30043. "timestamp": null
  30044. },
  30045. "120.0": {
  30046. "_init_delta": null,
  30047. "_init_iv": null,
  30048. "alert": null,
  30049. "bid_ask_width": null,
  30050. "caiv": 0.4253285631989825,
  30051. "call_ask_price": 75,
  30052. "call_ask_size": 105,
  30053. "call_bid_price": 71.05,
  30054. "call_bid_size": 105,
  30055. "call_open_interest": 226,
  30056. "call_volume": 6,
  30057. "cbiv": null,
  30058. "cmiv": 0.4253285631989825,
  30059. "final_call_value": 71.54856153956767,
  30060. "final_delta": 0.9792185367401222,
  30061. "final_driftless_theta": -0.0033347694741910298,
  30062. "final_gamma": 0.001070258373940431,
  30063. "final_iv": 0.25436903353157614,
  30064. "final_phi": -1.7347362062025695,
  30065. "final_put_value": 0.39778586097914137,
  30066. "final_rho": 1.075340158108155,
  30067. "final_theta": -0.010764721718189263,
  30068. "final_vega": 0.08835996037093491,
  30069. "init_call_delta": 0.9116072802935508,
  30070. "init_call_value": 75.00000000154294,
  30071. "init_put_delta": 0.9657280670132189,
  30072. "init_put_value": 0.8133645267788685,
  30073. "is_call": true,
  30074. "orig_call_value": 72.14786447404536,
  30075. "orig_iv": 0.30198816799610545,
  30076. "orig_put_value": 1.0025422234242563,
  30077. "paiv": 0.29209764551585354,
  30078. "pbiv": 0.28731984146382994,
  30079. "pmiv": 0.28970874348984177,
  30080. "put_ask_price": 0.85,
  30081. "put_ask_size": 15,
  30082. "put_bid_price": 0.78,
  30083. "put_bid_size": 43,
  30084. "put_open_interest": 2862,
  30085. "put_volume": 1,
  30086. "residual_rate": 0.0,
  30087. "residual_rate_data": null,
  30088. "residual_vol_data": null,
  30089. "source": "OPRA_AAPL_1921F120_AAPL",
  30090. "strike": 120.0,
  30091. "timestamp": null
  30092. },
  30093. "125.0": {
  30094. "_init_delta": null,
  30095. "_init_iv": null,
  30096. "alert": null,
  30097. "bid_ask_width": 0.00412373441667635,
  30098. "caiv": 0.4041457934853802,
  30099. "call_ask_price": 70.35,
  30100. "call_ask_size": 161,
  30101. "call_bid_price": 66.55,
  30102. "call_bid_size": 161,
  30103. "call_open_interest": 261,
  30104. "call_volume": 5,
  30105. "cbiv": 0.22315792278942154,
  30106. "cmiv": 0.3136518581374009,
  30107. "final_call_value": 66.86673140008875,
  30108. "final_delta": 0.9697669406692971,
  30109. "final_driftless_theta": -0.00458391013446177,
  30110. "final_gamma": 0.001470550475794756,
  30111. "final_iv": 0.25348823395752956,
  30112. "final_phi": -1.7179921516685681,
  30113. "final_put_value": 0.6086064802327812,
  30114. "final_rho": 1.1023874215686573,
  30115. "final_theta": -0.012200742664039517,
  30116. "final_vega": 0.12983475470570507,
  30117. "init_call_delta": 0.9416599226717405,
  30118. "init_call_value": 67.90541746875776,
  30119. "init_put_delta": 0.9570684218302028,
  30120. "init_put_value": 1.0229464895488638,
  30121. "is_call": true,
  30122. "orig_call_value": 67.57794038634904,
  30123. "orig_iv": 0.2979253804204999,
  30124. "orig_put_value": 1.3265651105470617,
  30125. "paiv": 0.28347873560674247,
  30126. "pbiv": 0.2793550011900661,
  30127. "pmiv": 0.2814168683984043,
  30128. "put_ask_price": 1.06,
  30129. "put_ask_size": 15,
  30130. "put_bid_price": 0.99,
  30131. "put_bid_size": 45,
  30132. "put_open_interest": 386,
  30133. "put_volume": 3,
  30134. "residual_rate": 0.0,
  30135. "residual_rate_data": null,
  30136. "residual_vol_data": null,
  30137. "source": "OPRA_AAPL_1921F125_AAPL",
  30138. "strike": 125.0,
  30139. "timestamp": null
  30140. },
  30141. "130.0": {
  30142. "_init_delta": null,
  30143. "_init_iv": null,
  30144. "alert": 8.230720366360167,
  30145. "bid_ask_width": 0.0032467577152777705,
  30146. "caiv": 0.3730874584720377,
  30147. "call_ask_price": 65.35,
  30148. "call_ask_size": 161,
  30149. "call_bid_price": 62.9,
  30150. "call_bid_size": 161,
  30151. "call_open_interest": 217,
  30152. "call_volume": 9,
  30153. "cbiv": 0.28532066059059347,
  30154. "cmiv": 0.3292040595313156,
  30155. "final_call_value": 62.25718167656873,
  30156. "final_delta": 0.9577154814220337,
  30157. "final_driftless_theta": -0.006040204868050963,
  30158. "final_gamma": 0.001945562009085425,
  30159. "final_iv": 0.25239247597627135,
  30160. "final_phi": -1.6966422933251124,
  30161. "final_put_value": 0.892507762501112,
  30162. "final_rho": 1.1242212010005062,
  30163. "final_theta": -0.013807895651420727,
  30164. "final_vega": 0.15729501312950372,
  30165. "init_call_delta": 0.9172875630435295,
  30166. "init_call_value": 64.00734637053982,
  30167. "init_put_delta": 0.9462093145692172,
  30168. "init_put_value": 1.2949769408512275,
  30169. "is_call": true,
  30170. "orig_call_value": 63.07966935023896,
  30171. "orig_iv": 0.2936051192245159,
  30172. "orig_put_value": 1.7237893638509356,
  30173. "paiv": 0.2755564589359546,
  30174. "pbiv": 0.2723097012206768,
  30175. "pmiv": 0.27393308007831574,
  30176. "put_ask_price": 1.33,
  30177. "put_ask_size": 15,
  30178. "put_bid_price": 1.26,
  30179. "put_bid_size": 40,
  30180. "put_open_interest": 4806,
  30181. "put_volume": 8,
  30182. "residual_rate": 0.0,
  30183. "residual_rate_data": null,
  30184. "residual_vol_data": null,
  30185. "source": "OPRA_AAPL_1921F130_AAPL",
  30186. "strike": 130.0,
  30187. "timestamp": null
  30188. },
  30189. "135.0": {
  30190. "_init_delta": null,
  30191. "_init_iv": null,
  30192. "alert": null,
  30193. "bid_ask_width": 0.004364400001359792,
  30194. "caiv": 0.3611328096173563,
  30195. "call_ask_price": 61,
  30196. "call_ask_size": 105,
  30197. "call_bid_price": 57.45,
  30198. "call_bid_size": 105,
  30199. "call_open_interest": 104,
  30200. "call_volume": 24,
  30201. "cbiv": 0.2365756325591262,
  30202. "cmiv": 0.2988542210882412,
  30203. "final_call_value": 57.74143308401821,
  30204. "final_delta": 0.9425780837281322,
  30205. "final_driftless_theta": -0.007693939465826368,
  30206. "final_gamma": 0.0024956507663767232,
  30207. "final_iv": 0.2510942613763553,
  30208. "final_phi": -1.6698255269886886,
  30209. "final_put_value": 1.2723771931120142,
  30210. "final_rho": 1.1395020763675492,
  30211. "final_theta": -0.015567211886194941,
  30212. "final_vega": 0.21693475978566037,
  30213. "init_call_delta": 0.9142220637398585,
  30214. "init_call_value": 58.9493121417102,
  30215. "init_put_delta": 0.933216974046518,
  30216. "init_put_value": 1.6249458002989905,
  30217. "is_call": true,
  30218. "orig_call_value": 58.666606213260444,
  30219. "orig_iv": 0.28901709885498933,
  30220. "orig_put_value": 2.2077483230582056,
  30221. "paiv": 0.2688796515511569,
  30222. "pbiv": 0.2645152515497971,
  30223. "pmiv": 0.26669745155047697,
  30224. "put_ask_price": 1.68,
  30225. "put_ask_size": 17,
  30226. "put_bid_price": 1.57,
  30227. "put_bid_size": 49,
  30228. "put_open_interest": 1028,
  30229. "put_volume": 35,
  30230. "residual_rate": 0.0,
  30231. "residual_rate_data": null,
  30232. "residual_vol_data": null,
  30233. "source": "OPRA_AAPL_1921F135_AAPL",
  30234. "strike": 135.0,
  30235. "timestamp": null
  30236. },
  30237. "140.0": {
  30238. "_init_delta": null,
  30239. "_init_iv": null,
  30240. "alert": null,
  30241. "bid_ask_width": 0.004116545857118736,
  30242. "caiv": 0.3013207808934883,
  30243. "call_ask_price": 54.9,
  30244. "call_ask_size": 1,
  30245. "call_bid_price": 53.1,
  30246. "call_bid_size": 161,
  30247. "call_open_interest": 366,
  30248. "call_volume": 2,
  30249. "cbiv": 0.24080660094950834,
  30250. "cmiv": 0.2710636909214983,
  30251. "final_call_value": 53.32084165106071,
  30252. "final_delta": 0.9245121470947154,
  30253. "final_driftless_theta": -0.009479227132299229,
  30254. "final_gamma": 0.0031071435836595,
  30255. "final_iv": 0.24951049786894738,
  30256. "final_phi": -1.637820683413338,
  30257. "final_put_value": 1.7488699534475396,
  30258. "final_rho": 1.148825209039906,
  30259. "final_theta": -0.017416916779159127,
  30260. "final_vega": 0.2547248574947234,
  30261. "init_call_delta": 0.9101291305197957,
  30262. "init_call_value": 53.93067151885462,
  30263. "init_put_delta": 0.9171743334116641,
  30264. "init_put_value": 2.0499514983745883,
  30265. "is_call": true,
  30266. "orig_call_value": 54.340525091033484,
  30267. "orig_iv": 0.2843517279355483,
  30268. "orig_put_value": 2.7801249096391825,
  30269. "paiv": 0.262366883996864,
  30270. "pbiv": 0.25825033813974524,
  30271. "pmiv": 0.2603086110683046,
  30272. "put_ask_price": 2.11,
  30273. "put_ask_size": 32,
  30274. "put_bid_price": 1.99,
  30275. "put_bid_size": 172,
  30276. "put_open_interest": 3462,
  30277. "put_volume": 3,
  30278. "residual_rate": 0.0,
  30279. "residual_rate_data": null,
  30280. "residual_vol_data": null,
  30281. "source": "OPRA_AAPL_1921F140_AAPL",
  30282. "strike": 140.0,
  30283. "timestamp": null
  30284. },
  30285. "145.0": {
  30286. "_init_delta": null,
  30287. "_init_iv": null,
  30288. "alert": null,
  30289. "bid_ask_width": 0.0035894595605482915,
  30290. "caiv": 0.3028774878055619,
  30291. "call_ask_price": 51,
  30292. "call_ask_size": 1,
  30293. "call_bid_price": 48.75,
  30294. "call_bid_size": 194,
  30295. "call_open_interest": 646,
  30296. "call_volume": 1,
  30297. "cbiv": 0.23886759063699706,
  30298. "cmiv": 0.27087253922127946,
  30299. "final_call_value": 49.01637513652283,
  30300. "final_delta": 0.9031572938731683,
  30301. "final_driftless_theta": -0.011363756898301065,
  30302. "final_gamma": 0.0037742304968516344,
  30303. "final_iv": 0.24766012582398697,
  30304. "final_phi": -1.5999893550855404,
  30305. "final_put_value": 2.345467923577075,
  30306. "final_rho": 1.1509366044478546,
  30307. "final_theta": -0.019316035014614995,
  30308. "final_vega": 0.3298553646528253,
  30309. "init_call_delta": 0.8868513334060694,
  30310. "init_call_value": 49.7959966530349,
  30311. "init_put_delta": 0.8981519901532729,
  30312. "init_put_value": 2.5699286659776606,
  30313. "is_call": true,
  30314. "orig_call_value": 50.11967556479311,
  30315. "orig_iv": 0.27959835629660496,
  30316. "orig_put_value": 3.4599451021706606,
  30317. "paiv": 0.25619192221560033,
  30318. "pbiv": 0.25260246265505204,
  30319. "pmiv": 0.2543971924353262,
  30320. "put_ask_price": 2.63,
  30321. "put_ask_size": 16,
  30322. "put_bid_price": 2.51,
  30323. "put_bid_size": 18,
  30324. "put_open_interest": 1244,
  30325. "put_volume": 11,
  30326. "residual_rate": 0.0,
  30327. "residual_rate_data": null,
  30328. "residual_vol_data": null,
  30329. "source": "OPRA_AAPL_1921F145_AAPL",
  30330. "strike": 145.0,
  30331. "timestamp": null
  30332. },
  30333. "150.0": {
  30334. "_init_delta": null,
  30335. "_init_iv": null,
  30336. "alert": null,
  30337. "bid_ask_width": 0.003951502684639341,
  30338. "caiv": 0.30791537781215833,
  30339. "call_ask_price": 47.45,
  30340. "call_ask_size": 199,
  30341. "call_bid_price": 45.5,
  30342. "call_bid_size": 3,
  30343. "call_open_interest": 547,
  30344. "call_volume": 1,
  30345. "cbiv": 0.26262949064817837,
  30346. "cmiv": 0.28527243423016835,
  30347. "final_call_value": 44.84905797613696,
  30348. "final_delta": 0.8782686411802474,
  30349. "final_driftless_theta": -0.01328243965408158,
  30350. "final_gamma": 0.004484900198717652,
  30351. "final_iv": 0.24548492399294536,
  30352. "final_phi": -1.5558977081298053,
  30353. "final_put_value": 3.080304497790413,
  30354. "final_rho": 1.1457040137912704,
  30355. "final_theta": -0.021198563723327086,
  30356. "final_vega": 0.3747823473779174,
  30357. "init_call_delta": 0.850876305945502,
  30358. "init_call_value": 46.44363890926552,
  30359. "init_put_delta": 0.875386302236464,
  30360. "init_put_value": 3.224941452677661,
  30361. "is_call": true,
  30362. "orig_call_value": 46.004230260869505,
  30363. "orig_iv": 0.2747591147473906,
  30364. "orig_put_value": 4.248264809652368,
  30365. "paiv": 0.2512773973743771,
  30366. "pbiv": 0.24732589468973776,
  30367. "pmiv": 0.24930164603205743,
  30368. "put_ask_price": 3.3,
  30369. "put_ask_size": 152,
  30370. "put_bid_price": 3.15,
  30371. "put_bid_size": 77,
  30372. "put_open_interest": 5399,
  30373. "put_volume": 51,
  30374. "residual_rate": 0.0,
  30375. "residual_rate_data": null,
  30376. "residual_vol_data": null,
  30377. "source": "OPRA_AAPL_1921F150_AAPL",
  30378. "strike": 150.0,
  30379. "timestamp": null
  30380. },
  30381. "155.0": {
  30382. "_init_delta": null,
  30383. "_init_iv": null,
  30384. "alert": null,
  30385. "bid_ask_width": 0.0035122594039600497,
  30386. "caiv": 0.27168408691987983,
  30387. "call_ask_price": 42.1,
  30388. "call_ask_size": 8,
  30389. "call_bid_price": 40.65,
  30390. "call_bid_size": 198,
  30391. "call_open_interest": 226,
  30392. "call_volume": 1,
  30393. "cbiv": 0.23926621175036236,
  30394. "cmiv": 0.2554751493351211,
  30395. "final_call_value": 40.811028880718894,
  30396. "final_delta": 0.8502524734831376,
  30397. "final_driftless_theta": -0.015182820198233481,
  30398. "final_gamma": 0.005223544502217987,
  30399. "final_iv": 0.24309137880984952,
  30400. "final_phi": -1.5062655018027726,
  30401. "final_put_value": 3.9492393419621874,
  30402. "final_rho": 1.1336809958739869,
  30403. "final_theta": -0.023015872461520103,
  30404. "final_vega": 0.42146993540136857,
  30405. "init_call_delta": 0.8411384233906666,
  30406. "init_call_value": 41.35225219191217,
  30407. "init_put_delta": 0.8498005758733289,
  30408. "init_put_value": 3.974954620508703,
  30409. "is_call": true,
  30410. "orig_call_value": 42.022387981741616,
  30411. "orig_iv": 0.27000719497035364,
  30412. "orig_put_value": 5.173717827270146,
  30413. "paiv": 0.2454497238384743,
  30414. "pbiv": 0.24193746443451425,
  30415. "pmiv": 0.24369359413649427,
  30416. "put_ask_price": 4.05,
  30417. "put_ask_size": 41,
  30418. "put_bid_price": 3.9,
  30419. "put_bid_size": 178,
  30420. "put_open_interest": 3369,
  30421. "put_volume": 16,
  30422. "residual_rate": 0.0,
  30423. "residual_rate_data": null,
  30424. "residual_vol_data": null,
  30425. "source": "OPRA_AAPL_1921F155_AAPL",
  30426. "strike": 155.0,
  30427. "timestamp": null
  30428. },
  30429. "160.0": {
  30430. "_init_delta": null,
  30431. "_init_iv": null,
  30432. "alert": null,
  30433. "bid_ask_width": 0.0030194741856111873,
  30434. "caiv": 0.26192083172762337,
  30435. "call_ask_price": 38.4,
  30436. "call_ask_size": 308,
  30437. "call_bid_price": 37.3,
  30438. "call_bid_size": 328,
  30439. "call_open_interest": 1970,
  30440. "call_volume": 1,
  30441. "cbiv": 0.23978313438926893,
  30442. "cmiv": 0.25085198305844614,
  30443. "final_call_value": 37.334499438755756,
  30444. "final_delta": 0.8227539017089714,
  30445. "final_driftless_theta": -0.016777355840399688,
  30446. "final_gamma": 0.005896152289409959,
  30447. "final_iv": 0.24052906547935424,
  30448. "final_phi": -1.4575881338174668,
  30449. "final_put_value": 4.85768316366585,
  30450. "final_rho": 1.1173395636972685,
  30451. "final_theta": -0.025694187147006622,
  30452. "final_vega": 0.46256397290622786,
  30453. "init_call_delta": 0.8151712017833136,
  30454. "init_call_value": 37.8461429587062,
  30455. "init_put_delta": 0.8217463137190567,
  30456. "init_put_value": 4.9243438975736735,
  30457. "is_call": true,
  30458. "orig_call_value": 38.5968861978637,
  30459. "orig_iv": 0.2658413815118943,
  30460. "orig_put_value": 6.13401848361214,
  30461. "paiv": 0.24338960677737992,
  30462. "pbiv": 0.24037013259176873,
  30463. "pmiv": 0.2418798696845743,
  30464. "put_ask_price": 5,
  30465. "put_ask_size": 59,
  30466. "put_bid_price": 4.85,
  30467. "put_bid_size": 39,
  30468. "put_open_interest": 4730,
  30469. "put_volume": 40,
  30470. "residual_rate": -0.0036737036926249387,
  30471. "residual_rate_data": -0.006815239692661752,
  30472. "residual_vol_data": 0.24391348566154755,
  30473. "source": "OPRA_AAPL_1921F160_AAPL",
  30474. "strike": 160.0,
  30475. "timestamp": null
  30476. },
  30477. "165.0": {
  30478. "_init_delta": null,
  30479. "_init_iv": null,
  30480. "alert": null,
  30481. "bid_ask_width": 0.002747038171821481,
  30482. "caiv": 0.2481987013817977,
  30483. "call_ask_price": 34.25,
  30484. "call_ask_size": 37,
  30485. "call_bid_price": 33.85,
  30486. "call_bid_size": 88,
  30487. "call_open_interest": 1019,
  30488. "call_volume": 27,
  30489. "cbiv": 0.24082411322831654,
  30490. "cmiv": 0.2445114073050571,
  30491. "final_call_value": 33.677038964043696,
  30492. "final_delta": 0.789068710680512,
  30493. "final_driftless_theta": -0.018427135927446832,
  30494. "final_gamma": 0.006630553182804402,
  30495. "final_iv": 0.2376267326158428,
  30496. "final_phi": -1.3979168547706422,
  30497. "final_put_value": 6.025210253013842,
  30498. "final_rho": 1.0912416836903207,
  30499. "final_theta": -0.02731053948384003,
  30500. "final_vega": 0.5404844712752002,
  30501. "init_call_delta": 0.7843731172878873,
  30502. "init_call_value": 34.04981859587767,
  30503. "init_put_delta": 0.7890717787156595,
  30504. "init_put_value": 6.024972545716338,
  30505. "is_call": true,
  30506. "orig_call_value": 34.96229338965655,
  30507. "orig_iv": 0.261269904529882,
  30508. "orig_put_value": 7.3250863220703994,
  30509. "paiv": 0.23899589839940552,
  30510. "pbiv": 0.23624886022758404,
  30511. "pmiv": 0.23762237931349478,
  30512. "put_ask_price": 6.1,
  30513. "put_ask_size": 70,
  30514. "put_bid_price": 5.95,
  30515. "put_bid_size": 99,
  30516. "put_open_interest": 3931,
  30517. "put_volume": 2,
  30518. "residual_rate": -0.0042232929777960455,
  30519. "residual_rate_data": -0.006774755889878338,
  30520. "residual_vol_data": 0.2393831999450076,
  30521. "source": "OPRA_AAPL_1921F165_AAPL",
  30522. "strike": 165.0,
  30523. "timestamp": null
  30524. },
  30525. "170.0": {
  30526. "_init_delta": null,
  30527. "_init_iv": null,
  30528. "alert": null,
  30529. "bid_ask_width": 0.002543785202692772,
  30530. "caiv": 0.24159814909169694,
  30531. "call_ask_price": 30.6,
  30532. "call_ask_size": 17,
  30533. "call_bid_price": 30.25,
  30534. "call_bid_size": 177,
  30535. "call_open_interest": 2280,
  30536. "call_volume": 21,
  30537. "cbiv": 0.2356078163503969,
  30538. "cmiv": 0.2386029827210469,
  30539. "final_call_value": 30.18647208015501,
  30540. "final_delta": 0.7526053622425646,
  30541. "final_driftless_theta": -0.019895008227413122,
  30542. "final_gamma": 0.007346847139502858,
  30543. "final_iv": 0.23451883615074498,
  30544. "final_phi": -1.3333238470281117,
  30545. "final_put_value": 7.355798264533984,
  30546. "final_rho": 1.0590118691116175,
  30547. "final_theta": -0.028705060325911667,
  30548. "final_vega": 0.5832323545057185,
  30549. "init_call_delta": 0.7501566353312612,
  30550. "init_call_value": 30.42488855865291,
  30551. "init_put_delta": 0.7529261425426609,
  30552. "init_put_value": 7.32497623811727,
  30553. "is_call": true,
  30554. "orig_call_value": 31.493341104894256,
  30555. "orig_iv": 0.25682474676430855,
  30556. "orig_put_value": 8.67883504443784,
  30557. "paiv": 0.23526811465067798,
  30558. "pbiv": 0.2327243294479852,
  30559. "pmiv": 0.2339962220493316,
  30560. "put_ask_price": 7.4,
  30561. "put_ask_size": 85,
  30562. "put_bid_price": 7.25,
  30563. "put_bid_size": 38,
  30564. "put_open_interest": 3668,
  30565. "put_volume": 19,
  30566. "residual_rate": -0.004835523041755975,
  30567. "residual_rate_data": -0.0066422739751932445,
  30568. "residual_vol_data": 0.2353281725517493,
  30569. "source": "OPRA_AAPL_1921F170_AAPL",
  30570. "strike": 170.0,
  30571. "timestamp": null
  30572. },
  30573. "175.0": {
  30574. "_init_delta": null,
  30575. "_init_iv": null,
  30576. "alert": null,
  30577. "bid_ask_width": 0.0023794644343222704,
  30578. "caiv": 0.2356389344639433,
  30579. "call_ask_price": 27.15,
  30580. "call_ask_size": 12,
  30581. "call_bid_price": 26.9,
  30582. "call_bid_size": 92,
  30583. "call_open_interest": 1865,
  30584. "call_volume": 20,
  30585. "cbiv": 0.23163106468506772,
  30586. "cmiv": 0.2336349995745055,
  30587. "final_call_value": 26.87723791244262,
  30588. "final_delta": 0.7134384397745253,
  30589. "final_driftless_theta": -0.021142216727901297,
  30590. "final_gamma": 0.008026135694212323,
  30591. "final_iv": 0.23126586572530872,
  30592. "final_phi": -1.263941051163897,
  30593. "final_put_value": 8.86895671459437,
  30594. "final_rho": 1.020270139063007,
  30595. "final_theta": -0.029827103403211975,
  30596. "final_vega": 0.6232599942530883,
  30597. "init_call_delta": 0.712284420101477,
  30598. "init_call_value": 27.024957718959293,
  30599. "init_put_delta": 0.713784019238812,
  30600. "init_put_value": 8.82498622435924,
  30601. "is_call": true,
  30602. "orig_call_value": 28.206215374758205,
  30603. "orig_iv": 0.2525169347997042,
  30604. "orig_put_value": 10.21506388669531,
  30605. "paiv": 0.2317581678576343,
  30606. "pbiv": 0.22937870342331204,
  30607. "pmiv": 0.2305684356404732,
  30608. "put_ask_price": 8.9,
  30609. "put_ask_size": 28,
  30610. "put_bid_price": 8.75,
  30611. "put_bid_size": 33,
  30612. "put_open_interest": 3250,
  30613. "put_volume": 4,
  30614. "residual_rate": -0.005498273225052518,
  30615. "residual_rate_data": -0.006765096866216638,
  30616. "residual_vol_data": 0.2315615892386148,
  30617. "source": "OPRA_AAPL_1921F175_AAPL",
  30618. "strike": 175.0,
  30619. "timestamp": null
  30620. },
  30621. "180.0": {
  30622. "_init_delta": null,
  30623. "_init_iv": null,
  30624. "alert": null,
  30625. "bid_ask_width": 0.0029985626131865117,
  30626. "caiv": 0.23089464193008807,
  30627. "call_ask_price": 23.95,
  30628. "call_ask_size": 12,
  30629. "call_bid_price": 23.75,
  30630. "call_bid_size": 18,
  30631. "call_open_interest": 2041,
  30632. "call_volume": 9,
  30633. "cbiv": 0.2278643693874242,
  30634. "cmiv": 0.22937950565875614,
  30635. "final_call_value": 23.755063772442476,
  30636. "final_delta": 0.6718199536798045,
  30637. "final_driftless_theta": -0.02214374356169266,
  30638. "final_gamma": 0.008651242865925135,
  30639. "final_iv": 0.22794110490865827,
  30640. "final_phi": -1.1902147549136544,
  30641. "final_put_value": 10.576736823578159,
  30642. "final_rho": 0.9754068613056872,
  30643. "final_theta": -0.030648507109443654,
  30644. "final_vega": 0.6597746857342018,
  30645. "init_call_delta": 0.6713225397778098,
  30646. "init_call_value": 23.84998239726051,
  30647. "init_put_delta": 0.6719606904588618,
  30648. "init_put_value": 10.549925896370626,
  30649. "is_call": true,
  30650. "orig_call_value": 25.11941360138475,
  30651. "orig_iv": 0.24834173388551056,
  30652. "orig_put_value": 11.9536315763005,
  30653. "paiv": 0.2290382031786285,
  30654. "pbiv": 0.22603964056544198,
  30655. "pmiv": 0.22753892187203523,
  30656. "put_ask_price": 10.65,
  30657. "put_ask_size": 101,
  30658. "put_bid_price": 10.45,
  30659. "put_bid_size": 80,
  30660. "put_open_interest": 3040,
  30661. "put_volume": 5,
  30662. "residual_rate": -0.006207810883617507,
  30663. "residual_rate_data": -0.007004368253543447,
  30664. "residual_vol_data": 0.22820180739261048,
  30665. "source": "OPRA_AAPL_1921F180_AAPL",
  30666. "strike": 180.0,
  30667. "timestamp": null
  30668. },
  30669. "185.0": {
  30670. "_init_delta": null,
  30671. "_init_iv": null,
  30672. "alert": null,
  30673. "bid_ask_width": 0.0028536613168432534,
  30674. "caiv": 0.22668028677492677,
  30675. "call_ask_price": 21,
  30676. "call_ask_size": 45,
  30677. "call_bid_price": 20.7,
  30678. "call_bid_size": 239,
  30679. "call_open_interest": 2723,
  30680. "call_volume": 64,
  30681. "cbiv": 0.2223877064176914,
  30682. "cmiv": 0.22453399659630907,
  30683. "final_call_value": 20.855123403752437,
  30684. "final_delta": 0.6279526364351,
  30685. "final_driftless_theta": -0.022843762377976154,
  30686. "final_gamma": 0.009188051665355404,
  30687. "final_iv": 0.22460756658486783,
  30688. "final_phi": -1.1125039501891365,
  30689. "final_put_value": 12.515548354196357,
  30690. "final_rho": 0.9239529815395762,
  30691. "final_theta": -0.031103315738863595,
  30692. "final_vega": 0.6988848491287589,
  30693. "init_call_delta": 0.6279659309610242,
  30694. "init_call_value": 20.84998173189839,
  30695. "init_put_delta": 0.6279927946873423,
  30696. "init_put_value": 12.49999400486386,
  30697. "is_call": true,
  30698. "orig_call_value": 22.23324296189519,
  30699. "orig_iv": 0.24430558841590305,
  30700. "orig_put_value": 13.897463943318428,
  30701. "paiv": 0.22581246311658293,
  30702. "pbiv": 0.22295880179973968,
  30703. "pmiv": 0.2243856324581613,
  30704. "put_ask_price": 12.6,
  30705. "put_ask_size": 43,
  30706. "put_bid_price": 12.4,
  30707. "put_bid_size": 109,
  30708. "put_open_interest": 1280,
  30709. "put_volume": 27,
  30710. "residual_rate": -0.006963016757397208,
  30711. "residual_rate_data": -0.00703066790261718,
  30712. "residual_vol_data": 0.2244449151013826,
  30713. "source": "OPRA_AAPL_1921F185_AAPL",
  30714. "strike": 185.0,
  30715. "timestamp": null
  30716. },
  30717. "190.0": {
  30718. "_init_delta": null,
  30719. "_init_iv": null,
  30720. "alert": null,
  30721. "bid_ask_width": 0.002780798344392016,
  30722. "caiv": 0.2223549079979225,
  30723. "call_ask_price": 18.25,
  30724. "call_ask_size": 12,
  30725. "call_bid_price": 18.05,
  30726. "call_bid_size": 39,
  30727. "call_open_interest": 4349,
  30728. "call_volume": 14,
  30729. "cbiv": 0.2195741096535305,
  30730. "cmiv": 0.2209645088257265,
  30731. "final_call_value": 18.174791003728796,
  30732. "final_delta": 0.5823539395997225,
  30733. "final_driftless_theta": -0.023222362368211125,
  30734. "final_gamma": 0.009619356103048354,
  30735. "final_iv": 0.22130915950085456,
  30736. "final_phi": -1.0317251043190367,
  30737. "final_put_value": 14.68882999476634,
  30738. "final_rho": 0.8678571698212433,
  30739. "final_theta": -0.0311770050380118,
  30740. "final_vega": 0.7192105139589173,
  30741. "init_call_delta": 0.5823488736079511,
  30742. "init_call_value": 18.150003305359242,
  30743. "init_put_delta": 0.5823562935642693,
  30744. "init_put_value": 14.700001880736306,
  30745. "is_call": true,
  30746. "orig_call_value": 19.549650878678683,
  30747. "orig_iv": 0.24042879778489015,
  30748. "orig_put_value": 16.0590444351494,
  30749. "paiv": 0.2228608233083315,
  30750. "pbiv": 0.2200693487247859,
  30751. "pmiv": 0.2214650860165587,
  30752. "put_ask_price": 14.8,
  30753. "put_ask_size": 21,
  30754. "put_bid_price": 14.6,
  30755. "put_bid_size": 106,
  30756. "put_open_interest": 2538,
  30757. "put_volume": 7,
  30758. "residual_rate": -0.00773986033119012,
  30759. "residual_rate_data": -0.007505149744113516,
  30760. "residual_vol_data": 0.22124752397272995,
  30761. "source": "OPRA_AAPL_1921F190_AAPL",
  30762. "strike": 190.0,
  30763. "timestamp": null
  30764. },
  30765. "195.0": {
  30766. "_init_delta": null,
  30767. "_init_iv": null,
  30768. "alert": null,
  30769. "bid_ask_width": 0.002726233032162545,
  30770. "caiv": 0.21865253811298313,
  30771. "call_ask_price": 15.75,
  30772. "call_ask_size": 12,
  30773. "call_bid_price": 15.55,
  30774. "call_bid_size": 105,
  30775. "call_open_interest": 1555,
  30776. "call_volume": 31,
  30777. "cbiv": 0.21592630508082059,
  30778. "cmiv": 0.21728942159690184,
  30779. "final_call_value": 15.710295029974638,
  30780. "final_delta": 0.5355984155526697,
  30781. "final_driftless_theta": -0.023293540876693258,
  30782. "final_gamma": 0.009932649207063134,
  30783. "final_iv": 0.2181111849843016,
  30784. "final_phi": -0.948896071477634,
  30785. "final_put_value": 17.103825418067157,
  30786. "final_rho": 0.8076791559146201,
  30787. "final_theta": -0.03088630059849913,
  30788. "final_vega": 0.7335213378358287,
  30789. "init_call_delta": 0.5354123436007096,
  30790. "init_call_value": 15.6500127850362,
  30791. "init_put_delta": 0.5358213055761702,
  30792. "init_put_value": 17.17498450407661,
  30793. "is_call": true,
  30794. "orig_call_value": 17.07297112845765,
  30795. "orig_iv": 0.23671596452064522,
  30796. "orig_put_value": 18.447783738113383,
  30797. "paiv": 0.22082806784632628,
  30798. "pbiv": 0.2173655913440763,
  30799. "pmiv": 0.21909682959520127,
  30800. "put_ask_price": 17.3,
  30801. "put_ask_size": 162,
  30802. "put_bid_price": 17.05,
  30803. "put_bid_size": 92,
  30804. "put_open_interest": 374,
  30805. "put_volume": 27,
  30806. "residual_rate": -0.008545489183475162,
  30807. "residual_rate_data": -0.007677823757441725,
  30808. "residual_vol_data": 0.21824315108425332,
  30809. "source": "OPRA_AAPL_1921F195_AAPL",
  30810. "strike": 195.0,
  30811. "timestamp": null
  30812. },
  30813. "200.0": {
  30814. "_init_delta": null,
  30815. "_init_iv": null,
  30816. "alert": null,
  30817. "bid_ask_width": 0.002022645002382778,
  30818. "caiv": 0.21559070367482835,
  30819. "call_ask_price": 13.5,
  30820. "call_ask_size": 47,
  30821. "call_bid_price": 13.35,
  30822. "call_bid_size": 38,
  30823. "call_open_interest": 4846,
  30824. "call_volume": 25,
  30825. "cbiv": 0.21356805867244558,
  30826. "cmiv": 0.21457938117363695,
  30827. "final_call_value": 13.45941465400412,
  30828. "final_delta": 0.48817663930069755,
  30829. "final_driftless_theta": -0.02306024716669553,
  30830. "final_gamma": 0.010114745443562199,
  30831. "final_iv": 0.21504327011403443,
  30832. "final_phi": -0.8648856348791867,
  30833. "final_put_value": 19.776675541875427,
  30834. "final_rho": 0.7443171565011064,
  30835. "final_theta": -0.030227824649264688,
  30836. "final_vega": 0.7415026309986529,
  30837. "init_call_delta": 0.48796826770536955,
  30838. "init_call_value": 13.425014474769496,
  30839. "init_put_delta": 0.4883225262763236,
  30840. "init_put_value": 19.799931195468805,
  30841. "is_call": true,
  30842. "orig_call_value": 14.799348473161816,
  30843. "orig_iv": 0.2331656564077311,
  30844. "orig_put_value": 21.074781741572803,
  30845. "paiv": 0.2181678921428821,
  30846. "pbiv": 0.21256962650254177,
  30847. "pmiv": 0.21536875932271193,
  30848. "put_ask_price": 20,
  30849. "put_ask_size": 11,
  30850. "put_bid_price": 19.6,
  30851. "put_bid_size": 243,
  30852. "put_open_interest": 698,
  30853. "put_volume": 23,
  30854. "residual_rate": -0.00933106336858126,
  30855. "residual_rate_data": -0.008943150279501176,
  30856. "residual_vol_data": 0.21496829195055414,
  30857. "source": "OPRA_AAPL_1921F200_AAPL",
  30858. "strike": 200.0,
  30859. "timestamp": null
  30860. },
  30861. "205.0": {
  30862. "_init_delta": null,
  30863. "_init_iv": null,
  30864. "alert": null,
  30865. "bid_ask_width": 0.0014001168046130497,
  30866. "caiv": 0.21231783548848537,
  30867. "call_ask_price": 11.45,
  30868. "call_ask_size": 30,
  30869. "call_bid_price": 11.35,
  30870. "call_bid_size": 69,
  30871. "call_open_interest": 1221,
  30872. "call_volume": 37,
  30873. "cbiv": 0.21091771868387232,
  30874. "cmiv": 0.21161777708617885,
  30875. "final_call_value": 11.440953847244343,
  30876. "final_delta": 0.4409166263833702,
  30877. "final_driftless_theta": -0.022529968869135084,
  30878. "final_gamma": 0.010146640570421703,
  30879. "final_iv": 0.21219113617669905,
  30880. "final_phi": -0.7811610279873094,
  30881. "final_put_value": 22.728472473173067,
  30882. "final_rho": 0.6785696532297858,
  30883. "final_theta": -0.029225130538182285,
  30884. "final_vega": 0.7140094844135486,
  30885. "init_call_delta": 0.4405435181101311,
  30886. "init_call_value": 11.400009273449498,
  30887. "init_put_delta": 0.4420676169060484,
  30888. "init_put_value": 22.849011778113542,
  30889. "is_call": true,
  30890. "orig_call_value": 12.736698084391204,
  30891. "orig_iv": 0.22979583637731668,
  30892. "orig_put_value": 23.94872705745901,
  30893. "paiv": 0.21618110044607916,
  30894. "pbiv": 0.2117690019062327,
  30895. "pmiv": 0.21397505117615595,
  30896. "put_ask_price": 23,
  30897. "put_ask_size": 113,
  30898. "put_bid_price": 22.7,
  30899. "put_bid_size": 85,
  30900. "put_open_interest": 288,
  30901. "put_volume": 7,
  30902. "residual_rate": -0.010143465180585164,
  30903. "residual_rate_data": -0.008996045562429092,
  30904. "residual_vol_data": 0.21270621501063697,
  30905. "source": "OPRA_AAPL_1921F205_AAPL",
  30906. "strike": 205.0,
  30907. "timestamp": null
  30908. },
  30909. "210.0": {
  30910. "_init_delta": null,
  30911. "_init_iv": null,
  30912. "alert": null,
  30913. "bid_ask_width": 0.0014243236680539784,
  30914. "caiv": 0.21005226388148984,
  30915. "call_ask_price": 9.7,
  30916. "call_ask_size": 30,
  30917. "call_bid_price": 9.6,
  30918. "call_bid_size": 30,
  30919. "call_open_interest": 1660,
  30920. "call_volume": 105,
  30921. "cbiv": 0.20862794021343586,
  30922. "cmiv": 0.20934010204746284,
  30923. "final_call_value": 9.665034857860059,
  30924. "final_delta": 0.39465861297644134,
  30925. "final_driftless_theta": -0.021687873510343677,
  30926. "final_gamma": 0.010014116753837682,
  30927. "final_iv": 0.2095540785177133,
  30928. "final_phi": -0.6992104501080121,
  30929. "final_put_value": 25.97817227967733,
  30930. "final_rho": 0.6128342592437171,
  30931. "final_theta": -0.027870415279802493,
  30932. "final_vega": 0.7019771602986101,
  30933. "init_call_delta": 0.39447479323589846,
  30934. "init_call_value": 9.650013023771606,
  30935. "init_put_delta": 0.39528430108693535,
  30936. "init_put_value": 26.024703591669066,
  30937. "is_call": true,
  30938. "orig_call_value": 10.872535974019215,
  30939. "orig_iv": 0.22662121961932016,
  30940. "orig_put_value": 27.08034048708377,
  30941. "paiv": 0.21382132649841015,
  30942. "pbiv": 0.20674917750037936,
  30943. "pmiv": 0.21028525199939474,
  30944. "put_ask_price": 26.25,
  30945. "put_ask_size": 20,
  30946. "put_bid_price": 25.8,
  30947. "put_bid_size": 153,
  30948. "put_open_interest": 218,
  30949. "put_volume": 20,
  30950. "residual_rate": -0.010904470782198104,
  30951. "residual_rate_data": -0.010440250866106398,
  30952. "residual_vol_data": 0.209744917152096,
  30953. "source": "OPRA_AAPL_1921F210_AAPL",
  30954. "strike": 210.0,
  30955. "timestamp": null
  30956. },
  30957. "215.0": {
  30958. "_init_delta": null,
  30959. "_init_iv": null,
  30960. "alert": null,
  30961. "bid_ask_width": 0.002192461992001099,
  30962. "caiv": 0.20796119025955517,
  30963. "call_ask_price": 8.15,
  30964. "call_ask_size": 251,
  30965. "call_bid_price": 8,
  30966. "call_bid_size": 92,
  30967. "call_open_interest": 1267,
  30968. "call_volume": 46,
  30969. "cbiv": 0.20576872826755407,
  30970. "cmiv": 0.20686495926355464,
  30971. "final_call_value": 8.095352113810634,
  30972. "final_delta": 0.3498851693290004,
  30973. "final_driftless_theta": -0.020622982910127065,
  30974. "final_gamma": 0.009743102876639502,
  30975. "final_iv": 0.2071619038541794,
  30976. "final_phi": -0.6198891752617897,
  30977. "final_put_value": 29.508110354815866,
  30978. "final_rho": 0.5478112164192458,
  30979. "final_theta": -0.026269202600423598,
  30980. "final_vega": 0.6839672004985204,
  30981. "init_call_delta": 0.34957180130925264,
  30982. "init_call_value": 8.075039210655204,
  30983. "init_put_delta": 0.3497152951024155,
  30984. "init_put_value": 29.498796494654144,
  30985. "is_call": true,
  30986. "orig_call_value": 9.213307962091074,
  30987. "orig_iv": 0.22362656148704432,
  30988. "orig_put_value": 30.477822591251837,
  30989. "paiv": 0.21046156366259855,
  30990. "pbiv": 0.20354010576505852,
  30991. "pmiv": 0.20700083471382852,
  30992. "put_ask_price": 29.7,
  30993. "put_ask_size": 256,
  30994. "put_bid_price": 29.3,
  30995. "put_bid_size": 118,
  30996. "put_open_interest": 17,
  30997. "put_volume": 2,
  30998. "residual_rate": -0.011653713679054333,
  30999. "residual_rate_data": -0.011576294127391444,
  31000. "residual_vol_data": 0.20692631037465883,
  31001. "source": "OPRA_AAPL_1921F215_AAPL",
  31002. "strike": 215.0,
  31003. "timestamp": null
  31004. },
  31005. "220.0": {
  31006. "_init_delta": null,
  31007. "_init_iv": null,
  31008. "alert": null,
  31009. "bid_ask_width": 0.0015154176609657732,
  31010. "caiv": 0.20611439118869643,
  31011. "call_ask_price": 6.8,
  31012. "call_ask_size": 262,
  31013. "call_bid_price": 6.7,
  31014. "call_bid_size": 31,
  31015. "call_open_interest": 1313,
  31016. "call_volume": 15,
  31017. "cbiv": 0.20459897352773065,
  31018. "cmiv": 0.20535668235821353,
  31019. "final_call_value": 6.7307825018508165,
  31020. "final_delta": 0.30729126426046977,
  31021. "final_driftless_theta": -0.019370041701985283,
  31022. "final_gamma": 0.009338826132134985,
  31023. "final_iv": 0.20506516903560923,
  31024. "final_phi": -0.5444283357025625,
  31025. "final_put_value": 33.33393932070914,
  31026. "final_rho": 0.4847383605510891,
  31027. "final_theta": -0.02446260702719325,
  31028. "final_vega": 0.6601097675003389,
  31029. "init_call_delta": 0.3076491981508562,
  31030. "init_call_value": 6.750022272160951,
  31031. "init_put_delta": 0.30317249524272233,
  31032. "init_put_value": 33.17236286517419,
  31033. "is_call": true,
  31034. "orig_call_value": 7.761748294225214,
  31035. "orig_iv": 0.22081928651111835,
  31036. "orig_put_value": 34.152085553238905,
  31037. "paiv": 0.2053872906038719,
  31038. "pbiv": 0.1981485519933073,
  31039. "pmiv": 0.20176792129858961,
  31040. "put_ask_price": 33.35,
  31041. "put_ask_size": 20,
  31042. "put_bid_price": 33,
  31043. "put_bid_size": 79,
  31044. "put_open_interest": 80,
  31045. "put_volume": 5,
  31046. "residual_rate": -0.012336068790173578,
  31047. "residual_rate_data": -0.014103985647625867,
  31048. "residual_vol_data": 0.2040569329623829,
  31049. "source": "OPRA_AAPL_1921F220_AAPL",
  31050. "strike": 220.0,
  31051. "timestamp": null
  31052. },
  31053. "225.0": {
  31054. "_init_delta": null,
  31055. "_init_iv": null,
  31056. "alert": -2.241028045756259,
  31057. "bid_ask_width": 0.0015843862313315027,
  31058. "caiv": 0.20404223029472698,
  31059. "call_ask_price": 5.6,
  31060. "call_ask_size": 9,
  31061. "call_bid_price": 5.5,
  31062. "call_bid_size": 86,
  31063. "call_open_interest": 702,
  31064. "call_volume": 9,
  31065. "cbiv": 0.20245784406339548,
  31066. "cmiv": 0.20325003717906123,
  31067. "final_call_value": 5.5486533648170155,
  31068. "final_delta": 0.2672635717422597,
  31069. "final_driftless_theta": -0.017981750429576934,
  31070. "final_gamma": 0.008826587307044305,
  31071. "final_iv": 0.20322825612068549,
  31072. "final_phi": -0.47351324721667254,
  31073. "final_put_value": 37.44954859154771,
  31074. "final_rho": 0.42452356934972435,
  31075. "final_theta": -0.02252129779670819,
  31076. "final_vega": 0.6311774324260866,
  31077. "init_call_delta": 0.2672936120677289,
  31078. "init_call_value": 5.550028114601879,
  31079. "init_put_delta": 0.251428776325666,
  31080. "init_put_value": 37.032949912256605,
  31081. "is_call": true,
  31082. "orig_call_value": 6.4837792760323,
  31083. "orig_iv": 0.21819168368122643,
  31084. "orig_put_value": 38.08909474206477,
  31085. "paiv": 0.19780527266606765,
  31086. "pbiv": 0.18522063377136372,
  31087. "pmiv": 0.1915129532187157,
  31088. "put_ask_price": 37.25,
  31089. "put_ask_size": 21,
  31090. "put_bid_price": 36.85,
  31091. "put_bid_size": 97,
  31092. "put_open_interest": 39,
  31093. "put_volume": 3,
  31094. "residual_rate": -0.012979122168089868,
  31095. "residual_rate_data": -0.018404078963293265,
  31096. "residual_vol_data": 0.19937418263944254,
  31097. "source": "OPRA_AAPL_1921F225_AAPL",
  31098. "strike": 225.0,
  31099. "timestamp": null
  31100. },
  31101. "230.0": {
  31102. "_init_delta": null,
  31103. "_init_iv": null,
  31104. "alert": null,
  31105. "bid_ask_width": 0.002776339899454472,
  31106. "caiv": 0.20349258293355524,
  31107. "call_ask_price": 4.65,
  31108. "call_ask_size": 104,
  31109. "call_bid_price": 4.5,
  31110. "call_bid_size": 183,
  31111. "call_open_interest": 931,
  31112. "call_volume": 77,
  31113. "cbiv": 0.20071624303410077,
  31114. "cmiv": 0.202104412983828,
  31115. "final_call_value": 4.552008343747273,
  31116. "final_delta": 0.23049210653329727,
  31117. "final_driftless_theta": -0.0164888210188873,
  31118. "final_gamma": 0.00821645451240604,
  31119. "final_iv": 0.20167741080389157,
  31120. "final_phi": -0.40836606711280865,
  31121. "final_put_value": 41.86184067074396,
  31122. "final_rho": 0.3680017038777354,
  31123. "final_theta": -0.02047051603046525,
  31124. "final_vega": 0.5406593556605161,
  31125. "init_call_delta": 0.23107036050843033,
  31126. "init_call_value": 4.575086396267057,
  31127. "init_put_delta": 0.2213989334195179,
  31128. "init_put_value": 41.699999878111896,
  31129. "is_call": true,
  31130. "orig_call_value": 5.373121598179638,
  31131. "orig_iv": 0.21576212702027903,
  31132. "orig_put_value": 42.30312771732278,
  31133. "paiv": 0.19520830929282346,
  31134. "pbiv": null,
  31135. "pmiv": 0.19520830929282346,
  31136. "put_ask_price": 41.7,
  31137. "put_ask_size": 352,
  31138. "put_bid_price": 40.55,
  31139. "put_bid_size": 351,
  31140. "put_open_interest": 6,
  31141. "put_volume": 1,
  31142. "residual_rate": -0.013413024631013197,
  31143. "residual_rate_data": -0.037729962992961996,
  31144. "residual_vol_data": 0.18595375550395365,
  31145. "source": "OPRA_AAPL_1921F230_AAPL",
  31146. "strike": 230.0,
  31147. "timestamp": null
  31148. },
  31149. "235.0": {
  31150. "_init_delta": null,
  31151. "_init_iv": null,
  31152. "alert": null,
  31153. "bid_ask_width": 0.002996160556265448,
  31154. "caiv": 0.20285512017244106,
  31155. "call_ask_price": 3.85,
  31156. "call_ask_size": 93,
  31157. "call_bid_price": 3.7,
  31158. "call_bid_size": 126,
  31159. "call_open_interest": 219,
  31160. "call_volume": 5,
  31161. "cbiv": 0.1998589596161756,
  31162. "cmiv": 0.20135703989430834,
  31163. "final_call_value": 3.7268122650138165,
  31164. "final_delta": 0.19764582998316407,
  31165. "final_driftless_theta": -0.01496627472233547,
  31166. "final_gamma": 0.007553373330487479,
  31167. "final_iv": 0.2003932653432755,
  31168. "final_phi": -0.3501732033273086,
  31169. "final_put_value": 46.53640638629646,
  31170. "final_rho": 0.3172358609416721,
  31171. "final_theta": -0.01845215019001471,
  31172. "final_vega": 0.501557239834894,
  31173. "init_call_delta": 0.19900680191527664,
  31174. "init_call_value": 3.775106519009696,
  31175. "init_put_delta": 0.19900680191527664,
  31176. "init_put_value": 46.549557286296476,
  31177. "is_call": true,
  31178. "orig_call_value": 4.42197167834631,
  31179. "orig_iv": 0.21355799476701792,
  31180. "orig_put_value": 46.76813252630885,
  31181. "paiv": null,
  31182. "pbiv": null,
  31183. "pmiv": 0.0,
  31184. "put_ask_price": 46.25,
  31185. "put_ask_size": 351,
  31186. "put_bid_price": 44.7,
  31187. "put_bid_size": 317,
  31188. "put_open_interest": null,
  31189. "put_volume": null,
  31190. "residual_rate": -0.013991010524924977,
  31191. "residual_rate_data": -0.03861227020568705,
  31192. "residual_vol_data": 0.18601765043894083,
  31193. "source": "OPRA_AAPL_1921F235_AAPL",
  31194. "strike": 235.0,
  31195. "timestamp": null
  31196. },
  31197. "240.0": {
  31198. "_init_delta": null,
  31199. "_init_iv": null,
  31200. "alert": null,
  31201. "bid_ask_width": 0.002177577753148724,
  31202. "caiv": 0.20197693009385265,
  31203. "call_ask_price": 3.15,
  31204. "call_ask_size": 100,
  31205. "call_bid_price": 3.05,
  31206. "call_bid_size": 41,
  31207. "call_open_interest": 984,
  31208. "call_volume": 13,
  31209. "cbiv": 0.19979935234070392,
  31210. "cmiv": 0.20088814121727827,
  31211. "final_call_value": 3.027587342876353,
  31212. "final_delta": 0.16795506999066795,
  31213. "final_driftless_theta": -0.013443860233603378,
  31214. "final_gamma": 0.006858540277342117,
  31215. "final_iv": 0.1993126885568421,
  31216. "final_phi": -0.29757037277811094,
  31217. "final_put_value": 51.46889820656243,
  31218. "final_rho": 0.270907917376272,
  31219. "final_theta": -0.016457283212810685,
  31220. "final_vega": 0.46077940687886476,
  31221. "init_call_delta": 0.17021927572792814,
  31222. "init_call_value": 3.100057803043892,
  31223. "init_put_delta": 0.17021927572792814,
  31224. "init_put_value": 51.46889820656239,
  31225. "is_call": true,
  31226. "orig_call_value": 3.6148895353177997,
  31227. "orig_iv": 0.21151953393266557,
  31228. "orig_put_value": 51.4947987379456,
  31229. "paiv": null,
  31230. "pbiv": null,
  31231. "pmiv": 0.0,
  31232. "put_ask_price": 50.9,
  31233. "put_ask_size": 347,
  31234. "put_bid_price": 49.25,
  31235. "put_bid_size": 311,
  31236. "put_open_interest": 138,
  31237. "put_volume": 2,
  31238. "residual_rate": -0.014454572016808309,
  31239. "residual_rate_data": -0.04677683216485684,
  31240. "residual_vol_data": 0.181600939170244,
  31241. "source": "OPRA_AAPL_1921F240_AAPL",
  31242. "strike": 240.0,
  31243. "timestamp": null
  31244. },
  31245. "245.0": {
  31246. "_init_delta": null,
  31247. "_init_iv": null,
  31248. "alert": null,
  31249. "bid_ask_width": 0.0023981655293397186,
  31250. "caiv": 0.20124043168870243,
  31251. "call_ask_price": 2.57,
  31252. "call_ask_size": 31,
  31253. "call_bid_price": 2.47,
  31254. "call_bid_size": 39,
  31255. "call_open_interest": 127,
  31256. "call_volume": 1,
  31257. "cbiv": 0.1988422661593627,
  31258. "cmiv": 0.20004134892403258,
  31259. "final_call_value": 2.4513002369427235,
  31260. "final_delta": 0.14185089388843386,
  31261. "final_driftless_theta": -0.011960991144234318,
  31262. "final_gamma": 0.006158369338394747,
  31263. "final_iv": 0.19839533734555015,
  31264. "final_phi": -0.25132166164620884,
  31265. "final_put_value": 56.46830153748316,
  31266. "final_rho": 0.2298055889169182,
  31267. "final_theta": -0.014547425811107241,
  31268. "final_vega": 0.41862919451753267,
  31269. "init_call_delta": 0.14421191185676835,
  31270. "init_call_value": 2.5200708635787104,
  31271. "init_put_delta": 0.14421191185676835,
  31272. "init_put_value": 56.46830153748316,
  31273. "is_call": true,
  31274. "orig_call_value": 2.9302372772546352,
  31275. "orig_iv": 0.2096702380980552,
  31276. "orig_put_value": 56.468301537483214,
  31277. "paiv": null,
  31278. "pbiv": null,
  31279. "pmiv": 0.0,
  31280. "put_ask_price": 56.3,
  31281. "put_ask_size": 103,
  31282. "put_bid_price": 52.9,
  31283. "put_bid_size": 105,
  31284. "put_open_interest": 190,
  31285. "put_volume": 20,
  31286. "residual_rate": -0.014905494021345146,
  31287. "residual_rate_data": -0.05163112211400816,
  31288. "residual_vol_data": 0.17960506054742437,
  31289. "source": "OPRA_AAPL_1921F245_AAPL",
  31290. "strike": 245.0,
  31291. "timestamp": null
  31292. },
  31293. "250.0": {
  31294. "_init_delta": null,
  31295. "_init_iv": null,
  31296. "alert": null,
  31297. "bid_ask_width": 0.002312266340717517,
  31298. "caiv": 0.20918667374563465,
  31299. "call_ask_price": 2.1,
  31300. "call_ask_size": 19,
  31301. "call_bid_price": 2.01,
  31302. "call_bid_size": 14,
  31303. "call_open_interest": 719,
  31304. "call_volume": 26,
  31305. "cbiv": 0.20687440740491714,
  31306. "cmiv": 0.2080305405752759,
  31307. "final_call_value": 1.6889417707505958,
  31308. "final_delta": 0.1045568880672038,
  31309. "final_driftless_theta": -0.009621573510784324,
  31310. "final_gamma": 0.0049932946321284005,
  31311. "final_iv": 0.19754041243578868,
  31312. "final_phi": -0.18522716891844482,
  31313. "final_put_value": 61.488114230006886,
  31314. "final_rho": 0.17048661503038517,
  31315. "final_theta": -0.01079953324600447,
  31316. "final_vega": 0.34427815792568295,
  31317. "init_call_delta": 0.11840869404815149,
  31318. "init_call_value": 2.0550378068896813,
  31319. "init_put_delta": 0.11840869404815149,
  31320. "init_put_value": 61.49984155079787,
  31321. "is_call": true,
  31322. "orig_call_value": 2.0108094803264924,
  31323. "orig_iv": 0.2068951718155498,
  31324. "orig_put_value": 61.49142978157545,
  31325. "paiv": null,
  31326. "pbiv": null,
  31327. "pmiv": 0.0,
  31328. "put_ask_price": 61,
  31329. "put_ask_size": 161,
  31330. "put_bid_price": 57.45,
  31331. "put_bid_size": 161,
  31332. "put_open_interest": 256,
  31333. "put_volume": 1,
  31334. "residual_rate": 0.0,
  31335. "residual_rate_data": null,
  31336. "residual_vol_data": null,
  31337. "source": "OPRA_AAPL_1921F250_AAPL",
  31338. "strike": 250.0,
  31339. "timestamp": null
  31340. },
  31341. "255.0": {
  31342. "_init_delta": null,
  31343. "_init_iv": null,
  31344. "alert": null,
  31345. "bid_ask_width": 0.0026579285917213424,
  31346. "caiv": 0.20951072128651577,
  31347. "call_ask_price": 1.73,
  31348. "call_ask_size": 26,
  31349. "call_bid_price": 1.64,
  31350. "call_bid_size": 44,
  31351. "call_open_interest": 116,
  31352. "call_volume": 10,
  31353. "cbiv": 0.20685279269479442,
  31354. "cmiv": 0.2081817569906551,
  31355. "final_call_value": 1.3432197888392818,
  31356. "final_delta": 0.08636101711202888,
  31357. "final_driftless_theta": -0.00832907125634347,
  31358. "final_gamma": 0.004347435958920043,
  31359. "final_iv": 0.19697036502894272,
  31360. "final_phi": -0.15299234106924686,
  31361. "final_put_value": 66.48811423000677,
  31362. "final_rho": 0.14130435854823736,
  31363. "final_theta": -0.009305399191244802,
  31364. "final_vega": 0.302902917966348,
  31365. "init_call_delta": 0.10020480292150141,
  31366. "init_call_value": 1.6841158078801004,
  31367. "init_put_delta": 0.10020480292150141,
  31368. "init_put_value": 66.48811423000696,
  31369. "is_call": true,
  31370. "orig_call_value": 1.598450549306329,
  31371. "orig_iv": 0.2054593759762867,
  31372. "orig_put_value": 66.48811423000683,
  31373. "paiv": null,
  31374. "pbiv": null,
  31375. "pmiv": 0.0,
  31376. "put_ask_price": 66,
  31377. "put_ask_size": 161,
  31378. "put_bid_price": 62.15,
  31379. "put_bid_size": 161,
  31380. "put_open_interest": null,
  31381. "put_volume": null,
  31382. "residual_rate": 0.0,
  31383. "residual_rate_data": null,
  31384. "residual_vol_data": null,
  31385. "source": "OPRA_AAPL_1921F255_AAPL",
  31386. "strike": 255.0,
  31387. "timestamp": null
  31388. },
  31389. "260.0": {
  31390. "_init_delta": null,
  31391. "_init_iv": null,
  31392. "alert": null,
  31393. "bid_ask_width": 0.002970450672285768,
  31394. "caiv": 0.2102770786620852,
  31395. "call_ask_price": 1.44,
  31396. "call_ask_size": 14,
  31397. "call_bid_price": 1.35,
  31398. "call_bid_size": 31,
  31399. "call_open_interest": 163,
  31400. "call_volume": 8,
  31401. "cbiv": 0.20730662798979943,
  31402. "cmiv": 0.2087918533259423,
  31403. "final_call_value": 1.0609558107817223,
  31404. "final_delta": 0.07078524891503253,
  31405. "final_driftless_theta": -0.007148844815211893,
  31406. "final_gamma": 0.003748363642039779,
  31407. "final_iv": 0.19652131288463875,
  31408. "final_phi": -0.12539915367426602,
  31409. "final_put_value": 71.48811423000689,
  31410. "final_rho": 0.11619695989561363,
  31411. "final_theta": -0.007951695760945248,
  31412. "final_vega": 0.26415619461745143,
  31413. "init_call_delta": 0.08520795059609204,
  31414. "init_call_value": 1.3950548530330544,
  31415. "init_put_delta": 0.08520795059609204,
  31416. "init_put_value": 71.48811423000683,
  31417. "is_call": true,
  31418. "orig_call_value": 1.2615604274180379,
  31419. "orig_iv": 0.20417039362902917,
  31420. "orig_put_value": 71.48811423000683,
  31421. "paiv": null,
  31422. "pbiv": null,
  31423. "pmiv": 0.0,
  31424. "put_ask_price": 70.95,
  31425. "put_ask_size": 161,
  31426. "put_bid_price": 66.95,
  31427. "put_bid_size": 161,
  31428. "put_open_interest": 100,
  31429. "put_volume": 60,
  31430. "residual_rate": 0.0,
  31431. "residual_rate_data": null,
  31432. "residual_vol_data": null,
  31433. "source": "OPRA_AAPL_1921F260_AAPL",
  31434. "strike": 260.0,
  31435. "timestamp": null
  31436. },
  31437. "265.0": {
  31438. "_init_delta": null,
  31439. "_init_iv": null,
  31440. "alert": null,
  31441. "bid_ask_width": 0.0030386713894545725,
  31442. "caiv": 0.21093205003360574,
  31443. "call_ask_price": 1.19,
  31444. "call_ask_size": 27,
  31445. "call_bid_price": 1.11,
  31446. "call_bid_size": 34,
  31447. "call_open_interest": 155,
  31448. "call_volume": 10,
  31449. "cbiv": 0.20789337864415117,
  31450. "cmiv": 0.20941271433887845,
  31451. "final_call_value": 0.8385614586430477,
  31452. "final_delta": 0.05787364984521352,
  31453. "final_driftless_theta": -0.006096560141259401,
  31454. "final_gamma": 0.0032088127851405274,
  31455. "final_iv": 0.19614421898528603,
  31456. "final_phi": -0.10252567086199704,
  31457. "final_put_value": 76.48811423000677,
  31458. "final_rho": 0.09526862069213653,
  31459. "final_theta": -0.006754808879351225,
  31460. "final_vega": 0.22741888294616852,
  31461. "init_call_delta": 0.07210639159464573,
  31462. "init_call_value": 1.1500523140420962,
  31463. "init_put_delta": 0.07210639159464573,
  31464. "init_put_value": 76.4881142300069,
  31465. "is_call": true,
  31466. "orig_call_value": 0.994497960555825,
  31467. "orig_iv": 0.20304887605822647,
  31468. "orig_put_value": 76.48811423000684,
  31469. "paiv": null,
  31470. "pbiv": null,
  31471. "pmiv": 0.0,
  31472. "put_ask_price": 75.85,
  31473. "put_ask_size": 161,
  31474. "put_bid_price": 71.85,
  31475. "put_bid_size": 161,
  31476. "put_open_interest": null,
  31477. "put_volume": null,
  31478. "residual_rate": 0.0,
  31479. "residual_rate_data": null,
  31480. "residual_vol_data": null,
  31481. "source": "OPRA_AAPL_1921F265_AAPL",
  31482. "strike": 265.0,
  31483. "timestamp": null
  31484. },
  31485. "270.0": {
  31486. "_init_delta": null,
  31487. "_init_iv": null,
  31488. "alert": null,
  31489. "bid_ask_width": 0.0031032553353140813,
  31490. "caiv": 0.2122326041390424,
  31491. "call_ask_price": 1,
  31492. "call_ask_size": 29,
  31493. "call_bid_price": 0.93,
  31494. "call_bid_size": 29,
  31495. "call_open_interest": 221,
  31496. "call_volume": 13,
  31497. "cbiv": 0.20912934880372833,
  31498. "cmiv": 0.21068097647138537,
  31499. "final_call_value": 0.6578957146158478,
  31500. "final_delta": 0.04695288747930769,
  31501. "final_driftless_theta": -0.005157327166925323,
  31502. "final_gamma": 0.002722421443200594,
  31503. "final_iv": 0.19585441067555984,
  31504. "final_phi": -0.08317905002441783,
  31505. "final_put_value": 81.4881142300069,
  31506. "final_rho": 0.07749970954452087,
  31507. "final_theta": -0.005692803440640017,
  31508. "final_vega": 0.19421917469579308,
  31509. "init_call_delta": 0.06168563529906086,
  31510. "init_call_value": 0.9650485120073865,
  31511. "init_put_delta": 0.06168563529906086,
  31512. "init_put_value": 81.4881142300068,
  31513. "is_call": true,
  31514. "orig_call_value": 0.7773651391489187,
  31515. "orig_iv": 0.20204662083468092,
  31516. "orig_put_value": 81.4881142300069,
  31517. "paiv": null,
  31518. "pbiv": null,
  31519. "pmiv": 0.0,
  31520. "put_ask_price": 80.8,
  31521. "put_ask_size": 161,
  31522. "put_bid_price": 76.75,
  31523. "put_bid_size": 161,
  31524. "put_open_interest": null,
  31525. "put_volume": null,
  31526. "residual_rate": 0.0,
  31527. "residual_rate_data": null,
  31528. "residual_vol_data": null,
  31529. "source": "OPRA_AAPL_1921F270_AAPL",
  31530. "strike": 270.0,
  31531. "timestamp": null
  31532. },
  31533. "275.0": {
  31534. "_init_delta": null,
  31535. "_init_iv": null,
  31536. "alert": null,
  31537. "bid_ask_width": 0.004174949839494985,
  31538. "caiv": 0.21428327429466829,
  31539. "call_ask_price": 0.85,
  31540. "call_ask_size": 30,
  31541. "call_bid_price": 0.77,
  31542. "call_bid_size": 34,
  31543. "call_open_interest": 99,
  31544. "call_volume": 10,
  31545. "cbiv": 0.2101083244551733,
  31546. "cmiv": 0.21219579937492078,
  31547. "final_call_value": 0.5175783184845459,
  31548. "final_delta": 0.0380745927949789,
  31549. "final_driftless_theta": -0.004343382637452306,
  31550. "final_gamma": 0.0022983511869871798,
  31551. "final_iv": 0.19561265795738064,
  31552. "final_phi": -0.06745075682990098,
  31553. "final_put_value": 86.48811423000683,
  31554. "final_rho": 0.06298760064622547,
  31555. "final_theta": -0.004778588987030871,
  31556. "final_vega": 0.16358439953831094,
  31557. "init_call_delta": 0.052735302938308526,
  31558. "init_call_value": 0.8100769921263706,
  31559. "init_put_delta": 0.052735302938308526,
  31560. "init_put_value": 86.4881142300069,
  31561. "is_call": true,
  31562. "orig_call_value": 0.608253731003366,
  31563. "orig_iv": 0.2011908695967303,
  31564. "orig_put_value": 86.48811423000683,
  31565. "paiv": null,
  31566. "pbiv": null,
  31567. "pmiv": 0.0,
  31568. "put_ask_price": 85.85,
  31569. "put_ask_size": 161,
  31570. "put_bid_price": 81.65,
  31571. "put_bid_size": 161,
  31572. "put_open_interest": null,
  31573. "put_volume": null,
  31574. "residual_rate": 0.0,
  31575. "residual_rate_data": null,
  31576. "residual_vol_data": null,
  31577. "source": "OPRA_AAPL_1921F275_AAPL",
  31578. "strike": 275.0,
  31579. "timestamp": null
  31580. },
  31581. "280.0": {
  31582. "_init_delta": null,
  31583. "_init_iv": null,
  31584. "alert": null,
  31585. "bid_ask_width": 0.004037342415462691,
  31586. "caiv": 0.21578831589963227,
  31587. "call_ask_price": 0.72,
  31588. "call_ask_size": 20,
  31589. "call_bid_price": 0.65,
  31590. "call_bid_size": 25,
  31591. "call_open_interest": 48,
  31592. "call_volume": 5,
  31593. "cbiv": 0.21175097348416957,
  31594. "cmiv": 0.2137696446919009,
  31595. "final_call_value": 0.4035011519724834,
  31596. "final_delta": 0.030606127767162247,
  31597. "final_driftless_theta": -0.0036266515482988307,
  31598. "final_gamma": 0.001922940869054144,
  31599. "final_iv": 0.19541344308527323,
  31600. "final_phi": -0.054220042419173,
  31601. "final_put_value": 91.48811423000683,
  31602. "final_rho": 0.05074601266826325,
  31603. "final_theta": -0.003977275904560065,
  31604. "final_vega": 0.13681867000974923,
  31605. "init_call_delta": 0.04516869799546432,
  31606. "init_call_value": 0.6824613117960044,
  31607. "init_put_delta": 0.04516869799546432,
  31608. "init_put_value": 91.48811423000683,
  31609. "is_call": true,
  31610. "orig_call_value": 0.4716951366254786,
  31611. "orig_iv": 0.20042766894577482,
  31612. "orig_put_value": 91.4881142300069,
  31613. "paiv": null,
  31614. "pbiv": null,
  31615. "pmiv": 0.0,
  31616. "put_ask_price": 90.85,
  31617. "put_ask_size": 105,
  31618. "put_bid_price": 86.6,
  31619. "put_bid_size": 105,
  31620. "put_open_interest": null,
  31621. "put_volume": null,
  31622. "residual_rate": 0.0,
  31623. "residual_rate_data": null,
  31624. "residual_vol_data": null,
  31625. "source": "OPRA_AAPL_1921F280_AAPL",
  31626. "strike": 280.0,
  31627. "timestamp": null
  31628. },
  31629. "285.0": {
  31630. "_init_delta": null,
  31631. "_init_iv": null,
  31632. "alert": null,
  31633. "bid_ask_width": 0.0067791303032501415,
  31634. "caiv": 0.22079205458864912,
  31635. "call_ask_price": 0.67,
  31636. "call_ask_size": 81,
  31637. "call_bid_price": 0.56,
  31638. "call_bid_size": 43,
  31639. "call_open_interest": 141,
  31640. "call_volume": 1,
  31641. "cbiv": 0.21401292428539898,
  31642. "cmiv": 0.21740248943702406,
  31643. "final_call_value": 0.3165305550596414,
  31644. "final_delta": 0.024667637296806336,
  31645. "final_driftless_theta": -0.003024534802086276,
  31646. "final_gamma": 0.0016055464997595508,
  31647. "final_iv": 0.19529641047375013,
  31648. "final_phi": -0.0436997481462198,
  31649. "final_put_value": 96.48811423000683,
  31650. "final_rho": 0.04097348533409474,
  31651. "final_theta": -0.0033076368856521598,
  31652. "final_vega": 0.11270686149799973,
  31653. "init_call_delta": 0.04063754189381274,
  31654. "init_call_value": 0.6151753004868723,
  31655. "init_put_delta": 0.04063754189381274,
  31656. "init_put_value": 96.48811423000676,
  31657. "is_call": true,
  31658. "orig_call_value": 0.36687965430844804,
  31659. "orig_iv": 0.19978892975498305,
  31660. "orig_put_value": 96.48811423000694,
  31661. "paiv": null,
  31662. "pbiv": null,
  31663. "pmiv": 0.0,
  31664. "put_ask_price": 95.85,
  31665. "put_ask_size": 161,
  31666. "put_bid_price": 91.55,
  31667. "put_bid_size": 161,
  31668. "put_open_interest": null,
  31669. "put_volume": null,
  31670. "residual_rate": 0.0,
  31671. "residual_rate_data": null,
  31672. "residual_vol_data": null,
  31673. "source": "OPRA_AAPL_1921F285_AAPL",
  31674. "strike": 285.0,
  31675. "timestamp": null
  31676. },
  31677. "290.0": {
  31678. "_init_delta": null,
  31679. "_init_iv": null,
  31680. "alert": null,
  31681. "bid_ask_width": 0.008367775981494269,
  31682. "caiv": 0.22289636232710416,
  31683. "call_ask_price": 0.58,
  31684. "call_ask_size": 98,
  31685. "call_bid_price": 0.46,
  31686. "call_bid_size": 98,
  31687. "call_open_interest": 88,
  31688. "call_volume": 10,
  31689. "cbiv": 0.2145285863456099,
  31690. "cmiv": 0.21871247433635704,
  31691. "final_call_value": 0.24517060474966773,
  31692. "final_delta": 0.01965545579435124,
  31693. "final_driftless_theta": -0.0024952782339516593,
  31694. "final_gamma": 0.001326600114466087,
  31695. "final_iv": 0.1951458310647792,
  31696. "final_phi": -0.03482045225738917,
  31697. "final_put_value": 101.48811423000683,
  31698. "final_rho": 0.032709911900230114,
  31699. "final_theta": -0.0027212840066288997,
  31700. "final_vega": 0.0923239020751889,
  31701. "init_call_delta": 0.03470835804789316,
  31702. "init_call_value": 0.5166847764063873,
  31703. "init_put_delta": 0.03470835804789316,
  31704. "init_put_value": 101.48811423000689,
  31705. "is_call": true,
  31706. "orig_call_value": 0.28258679346925214,
  31707. "orig_iv": 0.19922029462148583,
  31708. "orig_put_value": 101.48811423000683,
  31709. "paiv": null,
  31710. "pbiv": null,
  31711. "pmiv": 0.0,
  31712. "put_ask_price": 100.85,
  31713. "put_ask_size": 161,
  31714. "put_bid_price": 96.55,
  31715. "put_bid_size": 161,
  31716. "put_open_interest": null,
  31717. "put_volume": null,
  31718. "residual_rate": 0.0,
  31719. "residual_rate_data": null,
  31720. "residual_vol_data": null,
  31721. "source": "OPRA_AAPL_1921F290_AAPL",
  31722. "strike": 290.0,
  31723. "timestamp": null
  31724. },
  31725. "295.0": {
  31726. "_init_delta": null,
  31727. "_init_iv": null,
  31728. "alert": null,
  31729. "bid_ask_width": 0.006491006956934164,
  31730. "caiv": 0.22252294374557963,
  31731. "call_ask_price": 0.47,
  31732. "call_ask_size": 31,
  31733. "call_bid_price": 0.39,
  31734. "call_bid_size": 73,
  31735. "call_open_interest": 442,
  31736. "call_volume": 1,
  31737. "cbiv": 0.21603193678864546,
  31738. "cmiv": 0.21927744026711254,
  31739. "final_call_value": 0.1908810273208027,
  31740. "final_delta": 0.015697720331791443,
  31741. "final_driftless_theta": -0.0020559521634535933,
  31742. "final_gamma": 0.001094530174049279,
  31743. "final_iv": 0.19500893394379115,
  31744. "final_phi": -0.027809154884705922,
  31745. "final_put_value": 106.48811423000694,
  31746. "final_rho": 0.026163553738846504,
  31747. "final_theta": -0.0022367265475842,
  31748. "final_vega": 0.07438733254707083,
  31749. "init_call_delta": 0.029215884364654967,
  31750. "init_call_value": 0.42603978801263487,
  31751. "init_put_delta": 0.029215884364654967,
  31752. "init_put_value": 106.4881142300069,
  31753. "is_call": true,
  31754. "orig_call_value": 0.21853451830231163,
  31755. "orig_iv": 0.19874554055075455,
  31756. "orig_put_value": 106.48811423000689,
  31757. "paiv": null,
  31758. "pbiv": null,
  31759. "pmiv": 0.0,
  31760. "put_ask_price": 105.8,
  31761. "put_ask_size": 161,
  31762. "put_bid_price": 101.65,
  31763. "put_bid_size": 161,
  31764. "put_open_interest": null,
  31765. "put_volume": null,
  31766. "residual_rate": 0.0,
  31767. "residual_rate_data": null,
  31768. "residual_vol_data": null,
  31769. "source": "OPRA_AAPL_1921F295_AAPL",
  31770. "strike": 295.0,
  31771. "timestamp": null
  31772. },
  31773. "300.0": {
  31774. "_init_delta": null,
  31775. "_init_iv": null,
  31776. "alert": null,
  31777. "bid_ask_width": 0.005389596854184997,
  31778. "caiv": 0.22740216158425225,
  31779. "call_ask_price": 0.44,
  31780. "call_ask_size": 51,
  31781. "call_bid_price": 0.38,
  31782. "call_bid_size": 21,
  31783. "call_open_interest": 915,
  31784. "call_volume": 1,
  31785. "cbiv": 0.22201256473006725,
  31786. "cmiv": 0.22470736315715975,
  31787. "final_call_value": 0.14726746111597333,
  31788. "final_delta": 0.012428151761118403,
  31789. "final_driftless_theta": -0.001681092117963143,
  31790. "final_gamma": 0.0008952902358654605,
  31791. "final_iv": 0.19497048937345998,
  31792. "final_phi": -0.022016975702865427,
  31793. "final_put_value": 111.48811423000683,
  31794. "final_rho": 0.020746385935780286,
  31795. "final_theta": -0.001824437138211983,
  31796. "final_vega": 0.05966664374065244,
  31797. "init_call_delta": 0.02765519893428632,
  31798. "init_call_value": 0.41007762921918584,
  31799. "init_put_delta": 0.02765519893428632,
  31800. "init_put_value": 111.48811423000676,
  31801. "is_call": true,
  31802. "orig_call_value": 0.16740961222369788,
  31803. "orig_iv": 0.1983307692321248,
  31804. "orig_put_value": 111.48811423000681,
  31805. "paiv": null,
  31806. "pbiv": null,
  31807. "pmiv": 0.0,
  31808. "put_ask_price": 110.85,
  31809. "put_ask_size": 161,
  31810. "put_bid_price": 106.55,
  31811. "put_bid_size": 161,
  31812. "put_open_interest": 2,
  31813. "put_volume": 2,
  31814. "residual_rate": 0.0,
  31815. "residual_rate_data": null,
  31816. "residual_vol_data": null,
  31817. "source": "OPRA_AAPL_1921F300_AAPL",
  31818. "strike": 300.0,
  31819. "timestamp": null
  31820. },
  31821. "alert": 1,
  31822. "cal_vol": 0.19052144572513563,
  31823. "confidence": 1.0,
  31824. "dividend": 0.0,
  31825. "dividend_approx": 0.01651262922949071,
  31826. "earn_effect": 0.02511025273754186,
  31827. "expiry": "20190621 150000",
  31828. "interest_rate": 0.0237,
  31829. "local_index_basis": null,
  31830. "local_interest": null,
  31831. "local_stock": null,
  31832. "local_trade_date": null,
  31833. "mwvol": 0.002419864162292441,
  31834. "option_type": 0,
  31835. "residual_rate_average": -0.009733579218752763,
  31836. "residual_rate_fifty": -0.009119747060784566,
  31837. "residual_rate_fit": 0.0028323610023471683,
  31838. "residual_rate_slope": 0.0168373557030206,
  31839. "skew": [0.1943226318915782, 0.1955400965277791, 0.19696410745147794, 0.19859466466267467, 0.20043176816136926, 0.2024754179475618, 0.20472561402125222, 0.20718235638244054, 0.20984564503112674, 0.21271547996731086, 0.21579186119099286, 0.2190747887021728, 0.2225642625008506, 0.22626028258702627, 0.23016284896069988, 0.2342719616218714, 0.23858762057054075, 0.24310982580670806, 0.2478385773303732, 0.2527738751415363, 0.2579157192401973],
  31840. "smooth": 0.1,
  31841. "unadj_vol": 0.16541119298759377,
  31842. "vs_atmiv": 0.21579186119099286,
  31843. "vs_deriv": 0.03828620530133672,
  31844. "vs_fit": 2.839076911902806e-06,
  31845. "vs_slope": 2.946964125414083,
  31846. "weight": 207.20096828246147,
  31847. "width": 0.1
  31848. },
  31849. "20200117 150000": {
  31850. "50.0": {
  31851. "_init_delta": null,
  31852. "_init_iv": null,
  31853. "alert": null,
  31854. "bid_ask_width": null,
  31855. "caiv": null,
  31856. "call_ask_price": 144,
  31857. "call_ask_size": 105,
  31858. "call_bid_price": 139.05,
  31859. "call_bid_size": 105,
  31860. "call_open_interest": 18,
  31861. "call_volume": 2,
  31862. "cbiv": null,
  31863. "cmiv": 0.0,
  31864. "final_call_value": 140.86773357292955,
  31865. "final_delta": 0.9999999999999994,
  31866. "final_driftless_theta": -0.004770353113947282,
  31867. "final_gamma": -3.0527761281340495e-15,
  31868. "final_iv": 0.2728530447402703,
  31869. "final_phi": -0.14114747045823606,
  31870. "final_put_value": 0.00014491150246218355,
  31871. "final_rho": 0.037439817200095905,
  31872. "final_theta": -0.005019075833961294,
  31873. "final_vega": -2.5946132402289507e-12,
  31874. "init_call_delta": 0.999999999999996,
  31875. "init_call_value": 140.86773357292935,
  31876. "init_put_delta": 1.0000000000000009,
  31877. "init_put_value": 0.07018615536374356,
  31878. "is_call": true,
  31879. "orig_call_value": 140.86773357292918,
  31880. "orig_iv": 0.36074595320014213,
  31881. "orig_put_value": 0.012005578083022106,
  31882. "paiv": 0.4750866929945656,
  31883. "pbiv": 0.3771479257787161,
  31884. "pmiv": 0.42611730938664083,
  31885. "put_ask_price": 0.18,
  31886. "put_ask_size": 9,
  31887. "put_bid_price": 0.02,
  31888. "put_bid_size": 189,
  31889. "put_open_interest": 698,
  31890. "put_volume": 112,
  31891. "residual_rate": -0.01083800729806285,
  31892. "residual_rate_data": null,
  31893. "residual_vol_data": null,
  31894. "source": "OPRA_AAPL_2017A50_AAPL",
  31895. "strike": 50.0,
  31896. "timestamp": null
  31897. },
  31898. "55.0": {
  31899. "_init_delta": null,
  31900. "_init_iv": null,
  31901. "alert": null,
  31902. "bid_ask_width": null,
  31903. "caiv": null,
  31904. "call_ask_price": 139,
  31905. "call_ask_size": 105,
  31906. "call_bid_price": 134.05,
  31907. "call_bid_size": 105,
  31908. "call_open_interest": 1,
  31909. "call_volume": 9,
  31910. "cbiv": null,
  31911. "cmiv": 0.0,
  31912. "final_call_value": 135.88130873288725,
  31913. "final_delta": 0.9999999999999892,
  31914. "final_driftless_theta": -0.005247746335119144,
  31915. "final_gamma": -1.376932884363914e-15,
  31916. "final_iv": 0.2728530447402703,
  31917. "final_phi": -0.14114747102667025,
  31918. "final_put_value": 0.0005492134546599343,
  31919. "final_rho": 0.04112992336947895,
  31920. "final_theta": -0.0055209834174411825,
  31921. "final_vega": -3.6324585363205317e-12,
  31922. "init_call_delta": 0.999999999999996,
  31923. "init_call_value": 135.881308732887,
  31924. "init_put_delta": 1.0,
  31925. "init_put_value": 0.06353647757656909,
  31926. "is_call": true,
  31927. "orig_call_value": 135.88130873288625,
  31928. "orig_iv": 0.3607459531999641,
  31929. "orig_put_value": 0.026870746842183248,
  31930. "paiv": 0.4545887278247676,
  31931. "pbiv": 0.3313611025835127,
  31932. "pmiv": 0.3929749152041402,
  31933. "put_ask_price": 0.22,
  31934. "put_ask_size": 368,
  31935. "put_bid_price": 0.01,
  31936. "put_bid_size": 277,
  31937. "put_open_interest": 8,
  31938. "put_volume": 1,
  31939. "residual_rate": -0.01083800729806285,
  31940. "residual_rate_data": null,
  31941. "residual_vol_data": null,
  31942. "source": "OPRA_AAPL_2017A55_AAPL",
  31943. "strike": 55.0,
  31944. "timestamp": null
  31945. },
  31946. "60.0": {
  31947. "_init_delta": null,
  31948. "_init_iv": null,
  31949. "alert": null,
  31950. "bid_ask_width": null,
  31951. "caiv": null,
  31952. "call_ask_price": 134,
  31953. "call_ask_size": 105,
  31954. "call_bid_price": 129.05,
  31955. "call_bid_size": 105,
  31956. "call_open_interest": 5,
  31957. "call_volume": 1,
  31958. "cbiv": null,
  31959. "cmiv": 0.0,
  31960. "final_call_value": 130.89488389284477,
  31961. "final_delta": 1.0000000000000044,
  31962. "final_driftless_theta": -0.00572513955603505,
  31963. "final_gamma": 4.510083867749695e-16,
  31964. "final_iv": 0.2728530447402703,
  31965. "final_phi": -0.14114747017401896,
  31966. "final_put_value": 0.0017538659476399835,
  31967. "final_rho": 0.04482002955769031,
  31968. "final_theta": -0.006022891000790196,
  31969. "final_vega": -3.113535888274741e-12,
  31970. "init_call_delta": 0.9999999999999916,
  31971. "init_call_value": 130.89488389284463,
  31972. "init_put_delta": 0.9999999999999918,
  31973. "init_put_value": 0.06779230198671507,
  31974. "is_call": true,
  31975. "orig_call_value": 130.89488389284494,
  31976. "orig_iv": 0.3607459532001518,
  31977. "orig_put_value": 0.05418853704094256,
  31978. "paiv": 0.4299308320332721,
  31979. "pbiv": 0.3093262775570821,
  31980. "pmiv": 0.3696285547951771,
  31981. "put_ask_price": 0.24,
  31982. "put_ask_size": 379,
  31983. "put_bid_price": 0.01,
  31984. "put_bid_size": 200,
  31985. "put_open_interest": 2,
  31986. "put_volume": 1,
  31987. "residual_rate": -0.01083800729806285,
  31988. "residual_rate_data": null,
  31989. "residual_vol_data": null,
  31990. "source": "OPRA_AAPL_2017A60_AAPL",
  31991. "strike": 60.0,
  31992. "timestamp": null
  31993. },
  31994. "65.0": {
  31995. "_init_delta": null,
  31996. "_init_iv": null,
  31997. "alert": null,
  31998. "bid_ask_width": null,
  31999. "caiv": 0.665592147431123,
  32000. "call_ask_price": 129,
  32001. "call_ask_size": 105,
  32002. "call_bid_price": 124.15,
  32003. "call_bid_size": 105,
  32004. "call_open_interest": 1,
  32005. "call_volume": 2,
  32006. "cbiv": null,
  32007. "cmiv": 0.665592147431123,
  32008. "final_call_value": 125.90845905280246,
  32009. "final_delta": 0.9999999999999892,
  32010. "final_driftless_theta": -0.0062025327771425805,
  32011. "final_gamma": -3.0470567696316537e-15,
  32012. "final_iv": 0.2728530447402703,
  32013. "final_phi": -0.14114746988980187,
  32014. "final_put_value": 0.004655950540445673,
  32015. "final_rho": 0.04851013572895619,
  32016. "final_theta": -0.006524798584218262,
  32017. "final_vega": -2.335151916206056e-12,
  32018. "init_call_delta": 0.9607710293626714,
  32019. "init_call_value": 129.00000018368826,
  32020. "init_put_delta": 1.0000000000000013,
  32021. "init_put_value": 0.12840677841986745,
  32022. "is_call": true,
  32023. "orig_call_value": 125.90845905280166,
  32024. "orig_iv": 0.3607459531999641,
  32025. "orig_put_value": 0.10017176800500462,
  32026. "paiv": 0.409189109443127,
  32027. "pbiv": 0.3345943279329757,
  32028. "pmiv": 0.3718917186880514,
  32029. "put_ask_price": 0.27,
  32030. "put_ask_size": 390,
  32031. "put_bid_price": 0.05,
  32032. "put_bid_size": 280,
  32033. "put_open_interest": 4,
  32034. "put_volume": 4,
  32035. "residual_rate": -0.01083800729806285,
  32036. "residual_rate_data": null,
  32037. "residual_vol_data": null,
  32038. "source": "OPRA_AAPL_2017A65_AAPL",
  32039. "strike": 65.0,
  32040. "timestamp": null
  32041. },
  32042. "70.0": {
  32043. "_init_delta": null,
  32044. "_init_iv": null,
  32045. "alert": null,
  32046. "bid_ask_width": null,
  32047. "caiv": null,
  32048. "call_ask_price": 124,
  32049. "call_ask_size": 105,
  32050. "call_bid_price": 119.1,
  32051. "call_bid_size": 105,
  32052. "call_open_interest": 43,
  32053. "call_volume": 2,
  32054. "cbiv": null,
  32055. "cmiv": 0.0,
  32056. "final_call_value": 120.92203421276011,
  32057. "final_delta": 0.9999999999999969,
  32058. "final_driftless_theta": -0.0066799259981992366,
  32059. "final_gamma": -2.155746736486234e-15,
  32060. "final_iv": 0.2728530447402703,
  32061. "final_phi": -0.14114747017401896,
  32062. "final_put_value": 0.010950647964635768,
  32063. "final_rho": 0.052200241905870554,
  32064. "final_theta": -0.007026706167632976,
  32065. "final_vega": -2.5946132402289507e-12,
  32066. "init_call_delta": 0.999999999999996,
  32067. "init_call_value": 120.92203421275995,
  32068. "init_put_delta": 0.9999999999999916,
  32069. "init_put_value": 0.1023611263841367,
  32070. "is_call": true,
  32071. "orig_call_value": 120.97539663756793,
  32072. "orig_iv": 0.3607459532000976,
  32073. "orig_put_value": 0.1711766415184531,
  32074. "paiv": 0.37938542713655077,
  32075. "pbiv": 0.2979772917681395,
  32076. "pmiv": 0.3386813594523451,
  32077. "put_ask_price": 0.25,
  32078. "put_ask_size": 30,
  32079. "put_bid_price": 0.03,
  32080. "put_bid_size": 345,
  32081. "put_open_interest": 119,
  32082. "put_volume": 105,
  32083. "residual_rate": -0.01083800729806285,
  32084. "residual_rate_data": null,
  32085. "residual_vol_data": null,
  32086. "source": "OPRA_AAPL_2017A70_AAPL",
  32087. "strike": 70.0,
  32088. "timestamp": null
  32089. },
  32090. "75.0": {
  32091. "_init_delta": null,
  32092. "_init_iv": null,
  32093. "alert": null,
  32094. "bid_ask_width": null,
  32095. "caiv": 0.562738768323375,
  32096. "call_ask_price": 119,
  32097. "call_ask_size": 105,
  32098. "call_bid_price": 114.1,
  32099. "call_bid_size": 105,
  32100. "call_open_interest": 5,
  32101. "call_volume": 1,
  32102. "cbiv": null,
  32103. "cmiv": 0.562738768323375,
  32104. "final_call_value": 116.10074551702941,
  32105. "final_delta": 0.9988284316633357,
  32106. "final_driftless_theta": -1.99057036318599e-05,
  32107. "final_gamma": 6.132766797560963e-05,
  32108. "final_iv": 0.2728530447402703,
  32109. "final_phi": -2.830172705756695,
  32110. "final_put_value": 0.023461947471732112,
  32111. "final_rho": 1.1024005935697043,
  32112. "final_theta": -0.007343447715397216,
  32113. "final_vega": 0.007984573318805208,
  32114. "init_call_delta": 0.9588113484840914,
  32115. "init_call_value": 119.00000000614175,
  32116. "init_put_delta": 0.993462705307246,
  32117. "init_put_value": 0.1994857645237774,
  32118. "is_call": true,
  32119. "orig_call_value": 116.31318433819168,
  32120. "orig_iv": 0.353495821759226,
  32121. "orig_put_value": 0.23953132841268807,
  32122. "paiv": 0.3728064734659242,
  32123. "pbiv": 0.31650688339321137,
  32124. "pmiv": 0.3446566784295678,
  32125. "put_ask_price": 0.35,
  32126. "put_ask_size": 412,
  32127. "put_bid_price": 0.1,
  32128. "put_bid_size": 303,
  32129. "put_open_interest": 92,
  32130. "put_volume": 10,
  32131. "residual_rate": -0.01083800729806285,
  32132. "residual_rate_data": null,
  32133. "residual_vol_data": null,
  32134. "source": "OPRA_AAPL_2017A75_AAPL",
  32135. "strike": 75.0,
  32136. "timestamp": null
  32137. },
  32138. "80.0": {
  32139. "_init_delta": null,
  32140. "_init_iv": null,
  32141. "alert": null,
  32142. "bid_ask_width": null,
  32143. "caiv": 0.49146797457580094,
  32144. "call_ask_price": 113.5,
  32145. "call_ask_size": 1,
  32146. "call_bid_price": 109.6,
  32147. "call_bid_size": 161,
  32148. "call_open_interest": 769,
  32149. "call_volume": 13,
  32150. "cbiv": null,
  32151. "cmiv": 0.49146797457580094,
  32152. "final_call_value": 111.3939572536304,
  32153. "final_delta": 0.9978034268061935,
  32154. "final_driftless_theta": -0.00019353427397939175,
  32155. "final_gamma": 0.00010878351718797377,
  32156. "final_iv": 0.2728426428074621,
  32157. "final_phi": -2.8272683526608944,
  32158. "final_put_value": 0.0463919943622573,
  32159. "final_rho": 1.170760005806164,
  32160. "final_theta": -0.007971206145918525,
  32161. "final_vega": 0.014586931397027264,
  32162. "init_call_delta": 0.9631311695808253,
  32163. "init_call_value": 113.50000015561126,
  32164. "init_put_delta": 0.9899307459985004,
  32165. "init_put_value": 0.3246540729710855,
  32166. "is_call": true,
  32167. "orig_call_value": 111.70057832570619,
  32168. "orig_iv": 0.35080924244118866,
  32169. "orig_put_value": 0.35823766646403715,
  32170. "paiv": 0.3583944279526002,
  32171. "pbiv": 0.3332501244779761,
  32172. "pmiv": 0.34582227621528816,
  32173. "put_ask_price": 0.41,
  32174. "put_ask_size": 416,
  32175. "put_bid_price": 0.25,
  32176. "put_bid_size": 30,
  32177. "put_open_interest": 3612,
  32178. "put_volume": 2,
  32179. "residual_rate": -0.01083800729806285,
  32180. "residual_rate_data": null,
  32181. "residual_vol_data": null,
  32182. "source": "OPRA_AAPL_2017A80_AAPL",
  32183. "strike": 80.0,
  32184. "timestamp": null
  32185. },
  32186. "85.0": {
  32187. "_init_delta": null,
  32188. "_init_iv": null,
  32189. "alert": null,
  32190. "bid_ask_width": null,
  32191. "caiv": 0.4682624236136481,
  32192. "call_ask_price": 108.9,
  32193. "call_ask_size": 161,
  32194. "call_bid_price": 104.5,
  32195. "call_bid_size": 161,
  32196. "call_open_interest": 70,
  32197. "call_volume": 9,
  32198. "cbiv": null,
  32199. "cmiv": 0.4682624236136481,
  32200. "final_call_value": 106.7021571016228,
  32201. "final_delta": 0.9961908221238829,
  32202. "final_driftless_theta": -0.00044837573418443817,
  32203. "final_gamma": 0.000178905156879383,
  32204. "final_iv": 0.2724886013802356,
  32205. "final_phi": -2.8226990191626555,
  32206. "final_put_value": 0.0846630691272393,
  32207. "final_rho": 1.2371919847002928,
  32208. "final_theta": -0.008667373011056873,
  32209. "final_vega": 0.02541769650294191,
  32210. "init_call_delta": 0.9592367330920577,
  32211. "init_call_value": 108.9000021869337,
  32212. "init_put_delta": 0.987570462783414,
  32213. "init_put_value": 0.39561233978431315,
  32214. "is_call": true,
  32215. "orig_call_value": 107.11749058639413,
  32216. "orig_iv": 0.34769000914297404,
  32217. "orig_put_value": 0.5074885279833798,
  32218. "paiv": 0.34097150644246127,
  32219. "pbiv": 0.327921231057096,
  32220. "pmiv": 0.3344463687497786,
  32221. "put_ask_price": 0.45,
  32222. "put_ask_size": 168,
  32223. "put_bid_price": 0.35,
  32224. "put_bid_size": 20,
  32225. "put_open_interest": 534,
  32226. "put_volume": 2,
  32227. "residual_rate": -0.01083800729806285,
  32228. "residual_rate_data": null,
  32229. "residual_vol_data": null,
  32230. "source": "OPRA_AAPL_2017A85_AAPL",
  32231. "strike": 85.0,
  32232. "timestamp": null
  32233. },
  32234. "90.0": {
  32235. "_init_delta": null,
  32236. "_init_iv": null,
  32237. "alert": null,
  32238. "bid_ask_width": null,
  32239. "caiv": 0.4324356047897138,
  32240. "call_ask_price": 104,
  32241. "call_ask_size": 161,
  32242. "call_bid_price": 99.7,
  32243. "call_bid_size": 161,
  32244. "call_open_interest": 349,
  32245. "call_volume": 1,
  32246. "cbiv": null,
  32247. "cmiv": 0.4324356047897138,
  32248. "final_call_value": 102.03194702109204,
  32249. "final_delta": 0.9937893059460592,
  32250. "final_driftless_theta": -0.0008041038318440751,
  32251. "final_gamma": 0.00027696585224759753,
  32252. "final_iv": 0.27220087950175403,
  32253. "final_phi": -2.8158942996014957,
  32254. "final_put_value": 0.14516952867862717,
  32255. "final_rho": 1.3010063474669438,
  32256. "final_theta": -0.009447036989558406,
  32257. "final_vega": 0.04233513362914509,
  32258. "init_call_delta": 0.9584907496466685,
  32259. "init_call_value": 104.00000336406221,
  32260. "init_put_delta": 0.9856477878061922,
  32261. "init_put_value": 0.441163700599351,
  32262. "is_call": true,
  32263. "orig_call_value": 102.57266892017435,
  32264. "orig_iv": 0.3441219615473043,
  32265. "orig_put_value": 0.6959471688317601,
  32266. "paiv": 0.3341868998629989,
  32267. "pbiv": 0.3033301591634834,
  32268. "pmiv": 0.31875852951324113,
  32269. "put_ask_price": 0.59,
  32270. "put_ask_size": 449,
  32271. "put_bid_price": 0.32,
  32272. "put_bid_size": 564,
  32273. "put_open_interest": 1326,
  32274. "put_volume": 2,
  32275. "residual_rate": -0.01083800729806285,
  32276. "residual_rate_data": null,
  32277. "residual_vol_data": null,
  32278. "source": "OPRA_AAPL_2017A90_AAPL",
  32279. "strike": 90.0,
  32280. "timestamp": null
  32281. },
  32282. "95.0": {
  32283. "_init_delta": null,
  32284. "_init_iv": null,
  32285. "alert": null,
  32286. "bid_ask_width": null,
  32287. "caiv": 0.41717680333953905,
  32288. "call_ask_price": 99.5,
  32289. "call_ask_size": 161,
  32290. "call_bid_price": 95.05,
  32291. "call_bid_size": 161,
  32292. "call_open_interest": 458,
  32293. "call_volume": 2,
  32294. "cbiv": null,
  32295. "cmiv": 0.41717680333953905,
  32296. "final_call_value": 97.38727234286222,
  32297. "final_delta": 0.9905076868893102,
  32298. "final_driftless_theta": -0.0012593130857330391,
  32299. "final_gamma": 0.0004039525527810805,
  32300. "final_iv": 0.27158433815820243,
  32301. "final_phi": -2.806595806958967,
  32302. "final_put_value": 0.23201634428727794,
  32303. "final_rho": 1.361975922709476,
  32304. "final_theta": -0.010307283439846469,
  32305. "final_vega": 0.05521524495931087,
  32306. "init_call_delta": 0.9529347170418546,
  32307. "init_call_value": 99.50000000074958,
  32308. "init_put_delta": 0.9815140221626214,
  32309. "init_put_value": 0.5740280542330158,
  32310. "is_call": true,
  32311. "orig_call_value": 98.06810912602344,
  32312. "orig_iv": 0.34037262976460037,
  32313. "orig_put_value": 0.9272114084715575,
  32314. "paiv": 0.3239306779935749,
  32315. "pbiv": 0.29984859324225255,
  32316. "pmiv": 0.3118896356179137,
  32317. "put_ask_price": 0.71,
  32318. "put_ask_size": 340,
  32319. "put_bid_price": 0.45,
  32320. "put_bid_size": 404,
  32321. "put_open_interest": 956,
  32322. "put_volume": 3,
  32323. "residual_rate": -0.01083800729806285,
  32324. "residual_rate_data": null,
  32325. "residual_vol_data": null,
  32326. "source": "OPRA_AAPL_2017A95_AAPL",
  32327. "strike": 95.0,
  32328. "timestamp": null
  32329. },
  32330. "100.0": {
  32331. "_init_delta": null,
  32332. "_init_iv": null,
  32333. "alert": null,
  32334. "bid_ask_width": null,
  32335. "caiv": 0.28359644122612326,
  32336. "call_ask_price": 92.9,
  32337. "call_ask_size": 14,
  32338. "call_bid_price": 92.1,
  32339. "call_bid_size": 133,
  32340. "call_open_interest": 6068,
  32341. "call_volume": 2,
  32342. "cbiv": null,
  32343. "cmiv": 0.28359644122612326,
  32344. "final_call_value": 92.78095631460859,
  32345. "final_delta": 0.9859914770054481,
  32346. "final_driftless_theta": -0.0018410436563177624,
  32347. "final_gamma": 0.0005679825470976127,
  32348. "final_iv": 0.27072303216874455,
  32349. "final_phi": -2.793799103528727,
  32350. "final_put_value": 0.358176343436389,
  32351. "final_rho": 1.4186944248781652,
  32352. "final_theta": -0.011265810191329235,
  32353. "final_vega": 0.08577071831599137,
  32354. "init_call_delta": 0.9826682566966808,
  32355. "init_call_value": 92.89999997017578,
  32356. "init_put_delta": 0.9757072785155666,
  32357. "init_put_value": 0.7742305471642797,
  32358. "is_call": true,
  32359. "orig_call_value": 93.60912316697755,
  32360. "orig_iv": 0.3361623399390197,
  32361. "orig_put_value": 1.2038145774457172,
  32362. "paiv": 0.3139170195956437,
  32363. "pbiv": 0.3026847759269377,
  32364. "pmiv": 0.3083008977612907,
  32365. "put_ask_price": 0.85,
  32366. "put_ask_size": 114,
  32367. "put_bid_price": 0.7,
  32368. "put_bid_size": 3,
  32369. "put_open_interest": 10814,
  32370. "put_volume": 1,
  32371. "residual_rate": -0.01083800729806285,
  32372. "residual_rate_data": null,
  32373. "residual_vol_data": null,
  32374. "source": "OPRA_AAPL_2017A100_AAPL",
  32375. "strike": 100.0,
  32376. "timestamp": null
  32377. },
  32378. "105.0": {
  32379. "_init_delta": null,
  32380. "_init_iv": null,
  32381. "alert": null,
  32382. "bid_ask_width": null,
  32383. "caiv": 0.3665451969359545,
  32384. "call_ask_price": 90,
  32385. "call_ask_size": 16,
  32386. "call_bid_price": 85.5,
  32387. "call_bid_size": 161,
  32388. "call_open_interest": 380,
  32389. "call_volume": 5,
  32390. "cbiv": null,
  32391. "cmiv": 0.3665451969359545,
  32392. "final_call_value": 88.22172264341579,
  32393. "final_delta": 0.9800659573974037,
  32394. "final_driftless_theta": -0.0025550613256182077,
  32395. "final_gamma": 0.000770185663766626,
  32396. "final_iv": 0.2700648471769276,
  32397. "final_phi": -2.7770091102752303,
  32398. "final_put_value": 0.5327072586091783,
  32399. "final_rho": 1.470791350508672,
  32400. "final_theta": -0.012325921672411274,
  32401. "final_vega": 0.10752897610694434,
  32402. "init_call_delta": 0.9471012376348781,
  32403. "init_call_value": 90.00000002522032,
  32404. "init_put_delta": 0.9712444749524747,
  32405. "init_put_value": 0.9026557152579485,
  32406. "is_call": true,
  32407. "orig_call_value": 89.19540171303463,
  32408. "orig_iv": 0.33162136479786714,
  32409. "orig_put_value": 1.5291499106681838,
  32410. "paiv": 0.30557762257272414,
  32411. "pbiv": 0.28852622649088405,
  32412. "pmiv": 0.29705192453180407,
  32413. "put_ask_price": 1.04,
  32414. "put_ask_size": 106,
  32415. "put_bid_price": 0.77,
  32416. "put_bid_size": 6,
  32417. "put_open_interest": 1100,
  32418. "put_volume": 12,
  32419. "residual_rate": -0.01083800729806285,
  32420. "residual_rate_data": null,
  32421. "residual_vol_data": null,
  32422. "source": "OPRA_AAPL_2017A105_AAPL",
  32423. "strike": 105.0,
  32424. "timestamp": null
  32425. },
  32426. "110.0": {
  32427. "_init_delta": null,
  32428. "_init_iv": null,
  32429. "alert": null,
  32430. "bid_ask_width": null,
  32431. "caiv": 0.28396449454209394,
  32432. "call_ask_price": 83.95,
  32433. "call_ask_size": 14,
  32434. "call_bid_price": 80.9,
  32435. "call_bid_size": 98,
  32436. "call_open_interest": 813,
  32437. "call_volume": 1,
  32438. "cbiv": null,
  32439. "cmiv": 0.28396449454209394,
  32440. "final_call_value": 83.71121493042227,
  32441. "final_delta": 0.9727692285278697,
  32442. "final_driftless_theta": -0.0033710752333315384,
  32443. "final_gamma": 0.001006211011868571,
  32444. "final_iv": 0.2689082902342717,
  32445. "final_phi": -2.756333786066989,
  32446. "final_put_value": 0.7589669225754107,
  32447. "final_rho": 1.51796244092799,
  32448. "final_theta": -0.013455305751042255,
  32449. "final_vega": 0.15639961515795933,
  32450. "init_call_delta": 0.9670799381687013,
  32451. "init_call_value": 83.94999999525464,
  32452. "init_put_delta": 0.9633479502638638,
  32453. "init_put_value": 1.179627370595535,
  32454. "is_call": true,
  32455. "orig_call_value": 84.83738520527073,
  32456. "orig_iv": 0.32690827157971164,
  32457. "orig_put_value": 1.9098003593506088,
  32458. "paiv": 0.29753166769272954,
  32459. "pbiv": 0.2892438875501507,
  32460. "pmiv": 0.2933877776214401,
  32461. "put_ask_price": 1.26,
  32462. "put_ask_size": 67,
  32463. "put_bid_price": 1.1,
  32464. "put_bid_size": 1,
  32465. "put_open_interest": 787,
  32466. "put_volume": 4,
  32467. "residual_rate": -0.01083800729806285,
  32468. "residual_rate_data": null,
  32469. "residual_vol_data": null,
  32470. "source": "OPRA_AAPL_2017A110_AAPL",
  32471. "strike": 110.0,
  32472. "timestamp": null
  32473. },
  32474. "115.0": {
  32475. "_init_delta": null,
  32476. "_init_iv": null,
  32477. "alert": null,
  32478. "bid_ask_width": null,
  32479. "caiv": 0.3378523729863892,
  32480. "call_ask_price": 81,
  32481. "call_ask_size": 16,
  32482. "call_bid_price": 76.5,
  32483. "call_bid_size": 161,
  32484. "call_open_interest": 548,
  32485. "call_volume": 5,
  32486. "cbiv": null,
  32487. "cmiv": 0.3378523729863892,
  32488. "final_call_value": 79.2698984273094,
  32489. "final_delta": 0.9636525626066147,
  32490. "final_driftless_theta": -0.004316757643579669,
  32491. "final_gamma": 0.0012824670350844605,
  32492. "final_iv": 0.2678629077721756,
  32493. "final_phi": -2.73050167237443,
  32494. "final_put_value": 1.0558055359332748,
  32495. "final_rho": 1.559090856379892,
  32496. "final_theta": -0.014674215226112626,
  32497. "final_vega": 0.18974414762602582,
  32498. "init_call_delta": 0.9331961452132504,
  32499. "init_call_value": 81.00000267217824,
  32500. "init_put_delta": 0.956149351352015,
  32501. "init_put_value": 1.4089206017976774,
  32502. "is_call": true,
  32503. "orig_call_value": 80.5295223009371,
  32504. "orig_iv": 0.3219274483541671,
  32505. "orig_put_value": 2.3447355885824583,
  32506. "paiv": 0.2910353293341381,
  32507. "pbiv": 0.2787315359941051,
  32508. "pmiv": 0.28488343266412164,
  32509. "put_ask_price": 1.55,
  32510. "put_ask_size": 80,
  32511. "put_bid_price": 1.27,
  32512. "put_bid_size": 308,
  32513. "put_open_interest": 2157,
  32514. "put_volume": 60,
  32515. "residual_rate": -0.01083800729806285,
  32516. "residual_rate_data": null,
  32517. "residual_vol_data": null,
  32518. "source": "OPRA_AAPL_2017A115_AAPL",
  32519. "strike": 115.0,
  32520. "timestamp": null
  32521. },
  32522. "120.0": {
  32523. "_init_delta": null,
  32524. "_init_iv": null,
  32525. "alert": null,
  32526. "bid_ask_width": null,
  32527. "caiv": 0.26435402988477846,
  32528. "call_ask_price": 74.85,
  32529. "call_ask_size": 25,
  32530. "call_bid_price": 71.95,
  32531. "call_bid_size": 98,
  32532. "call_open_interest": 1801,
  32533. "call_volume": 3,
  32534. "cbiv": null,
  32535. "cmiv": 0.26435402988477846,
  32536. "final_call_value": 74.8977686912743,
  32537. "final_delta": 0.9528324051106529,
  32538. "final_driftless_theta": -0.005349374023393322,
  32539. "final_gamma": 0.001592117560188066,
  32540. "final_iv": 0.26646178861046976,
  32541. "final_phi": -2.699842716396006,
  32542. "final_put_value": 1.4247459454402425,
  32543. "final_rho": 1.5942936969525578,
  32544. "final_theta": -0.015940693491860662,
  32545. "final_vega": 0.22703771933888514,
  32546. "init_call_delta": 0.953873386739198,
  32547. "init_call_value": 74.85000033179075,
  32548. "init_put_delta": 0.9464074803635991,
  32549. "init_put_value": 1.7485860990663735,
  32550. "is_call": true,
  32551. "orig_call_value": 76.28510140110856,
  32552. "orig_iv": 0.31679517142276364,
  32553. "orig_put_value": 2.8452540765152907,
  32554. "paiv": 0.2844838712278708,
  32555. "pbiv": 0.2747452344610803,
  32556. "pmiv": 0.27961455284447556,
  32557. "put_ask_price": 1.88,
  32558. "put_ask_size": 9,
  32559. "put_bid_price": 1.62,
  32560. "put_bid_size": 4,
  32561. "put_open_interest": 6947,
  32562. "put_volume": 22,
  32563. "residual_rate": -0.01083800729806285,
  32564. "residual_rate_data": null,
  32565. "residual_vol_data": null,
  32566. "source": "OPRA_AAPL_2017A120_AAPL",
  32567. "strike": 120.0,
  32568. "timestamp": null
  32569. },
  32570. "125.0": {
  32571. "_init_delta": null,
  32572. "_init_iv": null,
  32573. "alert": null,
  32574. "bid_ask_width": null,
  32575. "caiv": 0.25745784118030485,
  32576. "call_ask_price": 70.4,
  32577. "call_ask_size": 25,
  32578. "call_bid_price": 67.55,
  32579. "call_bid_size": 98,
  32580. "call_open_interest": 1963,
  32581. "call_volume": 1,
  32582. "cbiv": null,
  32583. "cmiv": 0.25745784118030485,
  32584. "final_call_value": 70.59718578418894,
  32585. "final_delta": 0.9403346495658805,
  32586. "final_driftless_theta": -0.006451206198263819,
  32587. "final_gamma": 0.0019315130804923315,
  32588. "final_iv": 0.26483724432606864,
  32589. "final_phi": -2.6644302866429825,
  32590. "final_put_value": 1.8697316151525587,
  32591. "final_rho": 1.6235924241165336,
  32592. "final_theta": -0.017237164948067013,
  32593. "final_vega": 0.26880169749255045,
  32594. "init_call_delta": 0.9443837874448474,
  32595. "init_call_value": 70.4000011493544,
  32596. "init_put_delta": 0.934973439868448,
  32597. "init_put_value": 2.159503739869613,
  32598. "is_call": true,
  32599. "orig_call_value": 72.09860844580332,
  32600. "orig_iv": 0.31158986005236833,
  32601. "orig_put_value": 3.4082533830547903,
  32602. "paiv": 0.2790840121765055,
  32603. "pbiv": 0.27013744055561395,
  32604. "pmiv": 0.27461072636605977,
  32605. "put_ask_price": 2.3,
  32606. "put_ask_size": 43,
  32607. "put_bid_price": 2.02,
  32608. "put_bid_size": 134,
  32609. "put_open_interest": 6305,
  32610. "put_volume": 1,
  32611. "residual_rate": -0.01083800729806285,
  32612. "residual_rate_data": null,
  32613. "residual_vol_data": null,
  32614. "source": "OPRA_AAPL_2017A125_AAPL",
  32615. "strike": 125.0,
  32616. "timestamp": null
  32617. },
  32618. "130.0": {
  32619. "_init_delta": null,
  32620. "_init_iv": null,
  32621. "alert": null,
  32622. "bid_ask_width": null,
  32623. "caiv": 0.28907431219589763,
  32624. "call_ask_price": 67.3,
  32625. "call_ask_size": 161,
  32626. "call_bid_price": 63.35,
  32627. "call_bid_size": 161,
  32628. "call_open_interest": 2461,
  32629. "call_volume": 9,
  32630. "cbiv": null,
  32631. "cmiv": 0.28907431219589763,
  32632. "final_call_value": 66.37686431468016,
  32633. "final_delta": 0.9260422718130403,
  32634. "final_driftless_theta": -0.0075952297838368455,
  32635. "final_gamma": 0.0022993325566135693,
  32636. "final_iv": 0.2627658062021838,
  32637. "final_phi": -2.623932793142103,
  32638. "final_put_value": 2.3990283654580735,
  32639. "final_rho": 1.6465319723653224,
  32640. "final_theta": -0.018533582088497376,
  32641. "final_vega": 0.31418153434702534,
  32642. "init_call_delta": 0.9109567685904852,
  32643. "init_call_value": 67.29999999682516,
  32644. "init_put_delta": 0.9201687469580183,
  32645. "init_put_value": 2.7449748896936477,
  32646. "is_call": true,
  32647. "orig_call_value": 67.98363767008829,
  32648. "orig_iv": 0.30631172412950747,
  32649. "orig_put_value": 4.046843710251304,
  32650. "paiv": 0.27367305014233534,
  32651. "pbiv": 0.27174282664797733,
  32652. "pmiv": 0.27270793839515634,
  32653. "put_ask_price": 2.78,
  32654. "put_ask_size": 13,
  32655. "put_bid_price": 2.71,
  32656. "put_bid_size": 1,
  32657. "put_open_interest": 11116,
  32658. "put_volume": 3,
  32659. "residual_rate": -0.01083800729806285,
  32660. "residual_rate_data": null,
  32661. "residual_vol_data": null,
  32662. "source": "OPRA_AAPL_2017A130_AAPL",
  32663. "strike": 130.0,
  32664. "timestamp": null
  32665. },
  32666. "135.0": {
  32667. "_init_delta": null,
  32668. "_init_iv": null,
  32669. "alert": null,
  32670. "bid_ask_width": null,
  32671. "caiv": 0.25382958874537315,
  32672. "call_ask_price": 62,
  32673. "call_ask_size": 1,
  32674. "call_bid_price": 59.2,
  32675. "call_bid_size": 161,
  32676. "call_open_interest": 960,
  32677. "call_volume": 6,
  32678. "cbiv": null,
  32679. "cmiv": 0.25382958874537315,
  32680. "final_call_value": 62.246693480473255,
  32681. "final_delta": 0.90985786893807,
  32682. "final_driftless_theta": -0.00878312669016449,
  32683. "final_gamma": 0.0026926301795942727,
  32684. "final_iv": 0.26064891824164294,
  32685. "final_phi": -2.5780742590342243,
  32686. "final_put_value": 3.0258120350654845,
  32687. "final_rho": 1.6626692307110815,
  32688. "final_theta": -0.019828683118388844,
  32689. "final_vega": 0.3634513585648467,
  32690. "init_call_delta": 0.914108137413495,
  32691. "init_call_value": 62.00000077204269,
  32692. "init_put_delta": 0.9047652032931143,
  32693. "init_put_value": 3.3499562338201554,
  32694. "is_call": true,
  32695. "orig_call_value": 63.93201903117214,
  32696. "orig_iv": 0.300983415012136,
  32697. "orig_put_value": 4.7548356691125795,
  32698. "paiv": 0.26980131443038297,
  32699. "pbiv": 0.267385176814657,
  32700. "pmiv": 0.26859324562251996,
  32701. "put_ask_price": 3.4,
  32702. "put_ask_size": 139,
  32703. "put_bid_price": 3.3,
  32704. "put_bid_size": 1,
  32705. "put_open_interest": 8872,
  32706. "put_volume": 5,
  32707. "residual_rate": -0.01083800729806285,
  32708. "residual_rate_data": null,
  32709. "residual_vol_data": null,
  32710. "source": "OPRA_AAPL_2017A135_AAPL",
  32711. "strike": 135.0,
  32712. "timestamp": null
  32713. },
  32714. "140.0": {
  32715. "_init_delta": null,
  32716. "_init_iv": null,
  32717. "alert": -3.956954395509562,
  32718. "bid_ask_width": 0.0021408126556634044,
  32719. "caiv": 0.2457678263291371,
  32720. "call_ask_price": 57.7,
  32721. "call_ask_size": 12,
  32722. "call_bid_price": 56.75,
  32723. "call_bid_size": 112,
  32724. "call_open_interest": 5465,
  32725. "call_volume": 22,
  32726. "cbiv": 0.22095658850075187,
  32727. "cmiv": 0.23336220741494448,
  32728. "final_call_value": 58.22145786339187,
  32729. "final_delta": 0.8916187281580067,
  32730. "final_driftless_theta": -0.009993957771713299,
  32731. "final_gamma": 0.003108201131070701,
  32732. "final_iv": 0.2584175022537593,
  32733. "final_phi": -2.526393623867307,
  32734. "final_put_value": 3.7626609324979463,
  32735. "final_rho": 1.671329473890761,
  32736. "final_theta": -0.021097046511810883,
  32737. "final_vega": 0.41559986964779005,
  32738. "init_call_delta": 0.9090892038767917,
  32739. "init_call_value": 57.19777029326417,
  32740. "init_put_delta": 0.8882111141085727,
  32741. "init_put_value": 3.999964261000744,
  32742. "is_call": true,
  32743. "orig_call_value": 59.95623596126227,
  32744. "orig_iv": 0.2955610449308399,
  32745. "orig_put_value": 5.544490755763337,
  32746. "paiv": 0.2646538297843651,
  32747. "pbiv": 0.2625130171287017,
  32748. "pmiv": 0.2635834234565334,
  32749. "put_ask_price": 4.05,
  32750. "put_ask_size": 30,
  32751. "put_bid_price": 3.95,
  32752. "put_bid_size": 1,
  32753. "put_open_interest": 12612,
  32754. "put_volume": 11,
  32755. "residual_rate": -0.01083800729806285,
  32756. "residual_rate_data": null,
  32757. "residual_vol_data": null,
  32758. "source": "OPRA_AAPL_2017A140_AAPL",
  32759. "strike": 140.0,
  32760. "timestamp": null
  32761. },
  32762. "145.0": {
  32763. "_init_delta": null,
  32764. "_init_iv": null,
  32765. "alert": -4.298254691543528,
  32766. "bid_ask_width": 0.0038305629201810243,
  32767. "caiv": 0.24214644395725574,
  32768. "call_ask_price": 53.65,
  32769. "call_ask_size": 12,
  32770. "call_bid_price": 52.75,
  32771. "call_bid_size": 49,
  32772. "call_open_interest": 1278,
  32773. "call_volume": 4,
  32774. "cbiv": 0.22183860968521837,
  32775. "cmiv": 0.23199252682123706,
  32776. "final_call_value": 54.29195252531591,
  32777. "final_delta": 0.8715792819153281,
  32778. "final_driftless_theta": -0.011190490901424965,
  32779. "final_gamma": 0.003540009322180851,
  32780. "final_iv": 0.2558871959232664,
  32781. "final_phi": -2.469611837625507,
  32782. "final_put_value": 4.60535818784147,
  32783. "final_rho": 1.672600660158634,
  32784. "final_theta": -0.022302024471915285,
  32785. "final_vega": 0.5090687116921412,
  32786. "init_call_delta": 0.8885776980204424,
  32787. "init_call_value": 53.183814401093706,
  32788. "init_put_delta": 0.8690203518436653,
  32789. "init_put_value": 4.799892311078151,
  32790. "is_call": true,
  32791. "orig_call_value": 56.065183536597,
  32792. "orig_iv": 0.29014833531887374,
  32793. "orig_put_value": 6.422766277261236,
  32794. "paiv": 0.2615362728663577,
  32795. "pbiv": 0.2577057099461767,
  32796. "pmiv": 0.2596209914062672,
  32797. "put_ask_price": 4.9,
  32798. "put_ask_size": 409,
  32799. "put_bid_price": 4.7,
  32800. "put_bid_size": 1,
  32801. "put_open_interest": 9541,
  32802. "put_volume": 5,
  32803. "residual_rate": -0.01083800729806285,
  32804. "residual_rate_data": null,
  32805. "residual_vol_data": null,
  32806. "source": "OPRA_AAPL_2017A145_AAPL",
  32807. "strike": 145.0,
  32808. "timestamp": null
  32809. },
  32810. "150.0": {
  32811. "_init_delta": null,
  32812. "_init_iv": null,
  32813. "alert": -5.8397263619187525,
  32814. "bid_ask_width": 0.0025955839094672917,
  32815. "caiv": 0.23448143367715965,
  32816. "call_ask_price": 49.5,
  32817. "call_ask_size": 1,
  32818. "call_bid_price": 48.95,
  32819. "call_bid_size": 83,
  32820. "call_open_interest": 17402,
  32821. "call_volume": 38,
  32822. "cbiv": 0.2237235895369304,
  32823. "cmiv": 0.22910251160704503,
  32824. "final_call_value": 50.472188296746154,
  32825. "final_delta": 0.8495998561199191,
  32826. "final_driftless_theta": -0.012343918824877282,
  32827. "final_gamma": 0.00398442783529536,
  32828. "final_iv": 0.2531499950461194,
  32829. "final_phi": -2.4073331258733788,
  32830. "final_put_value": 5.5628386355736605,
  32831. "final_rho": 1.668165673495366,
  32832. "final_theta": -0.023425989592699027,
  32833. "final_vega": 0.5260816842741637,
  32834. "init_call_delta": 0.8667589447492131,
  32835. "init_call_value": 49.22396653973427,
  32836. "init_put_delta": 0.8477215059891323,
  32837. "init_put_value": 5.724948371203043,
  32838. "is_call": true,
  32839. "orig_call_value": 52.272784167364435,
  32840. "orig_iv": 0.28472145876118604,
  32841. "orig_put_value": 7.408447620852384,
  32842. "paiv": 0.25730050185412445,
  32843. "pbiv": 0.25470491794465716,
  32844. "pmiv": 0.2560027098993908,
  32845. "put_ask_price": 5.8,
  32846. "put_ask_size": 177,
  32847. "put_bid_price": 5.65,
  32848. "put_bid_size": 1,
  32849. "put_open_interest": 12635,
  32850. "put_volume": 12,
  32851. "residual_rate": -0.01083800729806285,
  32852. "residual_rate_data": -0.004192044714737952,
  32853. "residual_vol_data": 0.25056699546514705,
  32854. "source": "OPRA_AAPL_2017A150_AAPL",
  32855. "strike": 150.0,
  32856. "timestamp": null
  32857. },
  32858. "155.0": {
  32859. "_init_delta": null,
  32860. "_init_iv": null,
  32861. "alert": -4.14356396185068,
  32862. "bid_ask_width": 0.0040136481820064185,
  32863. "caiv": 0.23706330749796292,
  32864. "call_ask_price": 46,
  32865. "call_ask_size": 69,
  32866. "call_bid_price": 45.2,
  32867. "call_bid_size": 96,
  32868. "call_open_interest": 11066,
  32869. "call_volume": 1,
  32870. "cbiv": 0.22304014275471634,
  32871. "cmiv": 0.23005172512633965,
  32872. "final_call_value": 46.76686288148198,
  32873. "final_delta": 0.8257330132038647,
  32874. "final_driftless_theta": -0.013455476372337783,
  32875. "final_gamma": 0.004435779264717151,
  32876. "final_iv": 0.25030954085102763,
  32877. "final_phi": -2.339706423555299,
  32878. "final_put_value": 6.648312934490686,
  32879. "final_rho": 1.655811740458866,
  32880. "final_theta": -0.024455476658584063,
  32881. "final_vega": 0.5825641918773814,
  32882. "init_call_delta": 0.8396411936291249,
  32883. "init_call_value": 45.59834004196457,
  32884. "init_put_delta": 0.8249769567303309,
  32885. "init_put_value": 6.722991285614038,
  32886. "is_call": true,
  32887. "orig_call_value": 48.5761618551318,
  32888. "orig_iv": 0.2793071713174073,
  32889. "orig_put_value": 8.499997058199801,
  32890. "paiv": 0.25353036886876673,
  32891. "pbiv": 0.2495167206867603,
  32892. "pmiv": 0.2515235447777635,
  32893. "put_ask_price": 6.85,
  32894. "put_ask_size": 158,
  32895. "put_bid_price": 6.6,
  32896. "put_bid_size": 1,
  32897. "put_open_interest": 6161,
  32898. "put_volume": 4,
  32899. "residual_rate": -0.01083800729806285,
  32900. "residual_rate_data": -0.005100326044086679,
  32901. "residual_vol_data": 0.24664570083369242,
  32902. "source": "OPRA_AAPL_2017A155_AAPL",
  32903. "strike": 155.0,
  32904. "timestamp": null
  32905. },
  32906. "160.0": {
  32907. "_init_delta": null,
  32908. "_init_iv": null,
  32909. "alert": -3.1144982892504527,
  32910. "bid_ask_width": 0.0022669883114292966,
  32911. "caiv": 0.23731955132053345,
  32912. "call_ask_price": 42.55,
  32913. "call_ask_size": 3,
  32914. "call_bid_price": 41.5,
  32915. "call_bid_size": 112,
  32916. "call_open_interest": 6414,
  32917. "call_volume": 31,
  32918. "cbiv": 0.22059698748351955,
  32919. "cmiv": 0.22895826940202652,
  32920. "final_call_value": 43.18294555316924,
  32921. "final_delta": 0.7999867294767193,
  32922. "final_driftless_theta": -0.014489832974633458,
  32923. "final_gamma": 0.0048887053745852675,
  32924. "final_iv": 0.24727604565656056,
  32925. "final_phi": -2.266754351936129,
  32926. "final_put_value": 7.864652194212975,
  32927. "final_rho": 1.6362319760086823,
  32928. "final_theta": -0.025359759648467154,
  32929. "final_vega": 0.6382911942799132,
  32930. "init_call_delta": 0.8118381741895386,
  32931. "init_call_value": 42.02277835522951,
  32932. "init_put_delta": 0.7998952150375985,
  32933. "init_put_value": 7.874906078235215,
  32934. "is_call": true,
  32935. "orig_call_value": 44.97106921162056,
  32936. "orig_iv": 0.27391619162839326,
  32937. "orig_put_value": 9.69649016293372,
  32938. "paiv": 0.24856438385734425,
  32939. "pbiv": 0.24629739554591495,
  32940. "pmiv": 0.2474308897016296,
  32941. "put_ask_price": 7.95,
  32942. "put_ask_size": 1,
  32943. "put_bid_price": 7.8,
  32944. "put_bid_size": 22,
  32945. "put_open_interest": 11146,
  32946. "put_volume": 13,
  32947. "residual_rate": -0.01083800729806285,
  32948. "residual_rate_data": -0.005561900056801217,
  32949. "residual_vol_data": 0.24271867203897046,
  32950. "source": "OPRA_AAPL_2017A160_AAPL",
  32951. "strike": 160.0,
  32952. "timestamp": null
  32953. },
  32954. "165.0": {
  32955. "_init_delta": null,
  32956. "_init_iv": null,
  32957. "alert": -3.49496868841738,
  32958. "bid_ask_width": 0.003509356649015999,
  32959. "caiv": 0.23294414857235232,
  32960. "call_ask_price": 38.95,
  32961. "call_ask_size": 194,
  32962. "call_bid_price": 38.4,
  32963. "call_bid_size": 53,
  32964. "call_open_interest": 4490,
  32965. "call_volume": 1,
  32966. "cbiv": 0.22490884487035764,
  32967. "cmiv": 0.22892649672135498,
  32968. "final_call_value": 39.7204198883784,
  32969. "final_delta": 0.7724739699600526,
  32970. "final_driftless_theta": -0.015435558287756857,
  32971. "final_gamma": 0.005337930062630179,
  32972. "final_iv": 0.244116938768103,
  32973. "final_phi": -2.188796976909657,
  32974. "final_put_value": 9.219438085088031,
  32975. "final_rho": 1.6097379178370168,
  32976. "final_theta": -0.026129477846559838,
  32977. "final_vega": 0.692239833804491,
  32978. "init_call_delta": 0.781347238387518,
  32979. "init_call_value": 38.67454390213992,
  32980. "init_put_delta": 0.7728124081599668,
  32981. "init_put_value": 9.174895334260126,
  32982. "is_call": true,
  32983. "orig_call_value": 41.473815170248855,
  32984. "orig_iv": 0.26857657632689386,
  32985. "orig_put_value": 11.014942344847737,
  32986. "paiv": 0.24524628178728194,
  32987. "pbiv": 0.24173692513826595,
  32988. "pmiv": 0.24349160346277393,
  32989. "put_ask_price": 9.3,
  32990. "put_ask_size": 31,
  32991. "put_bid_price": 9.05,
  32992. "put_bid_size": 134,
  32993. "put_open_interest": 5919,
  32994. "put_volume": 18,
  32995. "residual_rate": -0.01083800729806285,
  32996. "residual_rate_data": -0.006397762923484479,
  32997. "residual_vol_data": 0.23938418362651506,
  32998. "source": "OPRA_AAPL_2017A165_AAPL",
  32999. "strike": 165.0,
  33000. "timestamp": null
  33001. },
  33002. "170.0": {
  33003. "_init_delta": null,
  33004. "_init_iv": null,
  33005. "alert": -4.158927304293136,
  33006. "bid_ask_width": 0.0026234195935764537,
  33007. "caiv": 0.22745420244519027,
  33008. "call_ask_price": 35.4,
  33009. "call_ask_size": 20,
  33010. "call_bid_price": 35,
  33011. "call_bid_size": 121,
  33012. "call_open_interest": 9070,
  33013. "call_volume": 14,
  33014. "cbiv": 0.22201805128576937,
  33015. "cmiv": 0.22473612686547983,
  33016. "final_call_value": 36.3841660261525,
  33017. "final_delta": 0.7432368943733669,
  33018. "final_driftless_theta": -0.01626428687961972,
  33019. "final_gamma": 0.005777945659010906,
  33020. "final_iv": 0.2407495496579539,
  33021. "final_phi": -2.1059537743894907,
  33022. "final_put_value": 10.716903633861875,
  33023. "final_rho": 1.5763945632385108,
  33024. "final_theta": -0.026736697615187564,
  33025. "final_vega": 0.743080742707276,
  33026. "init_call_delta": 0.7514613932235409,
  33027. "init_call_value": 35.199813947780605,
  33028. "init_put_delta": 0.7427292357182239,
  33029. "init_put_value": 10.799969286001145,
  33030. "is_call": true,
  33031. "orig_call_value": 38.08346376125339,
  33032. "orig_iv": 0.2632970249845086,
  33033. "orig_put_value": 12.457986457284644,
  33034. "paiv": 0.24315111467889833,
  33035. "pbiv": 0.24052769508532187,
  33036. "pmiv": 0.2418394048821101,
  33037. "put_ask_price": 10.9,
  33038. "put_ask_size": 151,
  33039. "put_bid_price": 10.7,
  33040. "put_bid_size": 1,
  33041. "put_open_interest": 4701,
  33042. "put_volume": 118,
  33043. "residual_rate": -0.01083800729806285,
  33044. "residual_rate_data": -0.00533363606314653,
  33045. "residual_vol_data": 0.23651481125116086,
  33046. "source": "OPRA_AAPL_2017A170_AAPL",
  33047. "strike": 170.0,
  33048. "timestamp": null
  33049. },
  33050. "175.0": {
  33051. "_init_delta": null,
  33052. "_init_iv": null,
  33053. "alert": -3.1643675048202793,
  33054. "bid_ask_width": 0.004343446258197603,
  33055. "caiv": 0.22739567181958092,
  33056. "call_ask_price": 32.4,
  33057. "call_ask_size": 58,
  33058. "call_bid_price": 31.85,
  33059. "call_bid_size": 76,
  33060. "call_open_interest": 15454,
  33061. "call_volume": 38,
  33062. "cbiv": 0.22038776160954768,
  33063. "cmiv": 0.22389171671456432,
  33064. "final_call_value": 33.19719399126978,
  33065. "final_delta": 0.7122636230943085,
  33066. "final_driftless_theta": -0.016991709232869218,
  33067. "final_gamma": 0.006197369101890277,
  33068. "final_iv": 0.23751158912401255,
  33069. "final_phi": -2.0181910794292435,
  33070. "final_put_value": 12.385801592649733,
  33071. "final_rho": 1.5358111460764992,
  33072. "final_theta": -0.027194513473029997,
  33073. "final_vega": 0.7897936560209016,
  33074. "init_call_delta": 0.7178725204617042,
  33075. "init_call_value": 32.12475330338172,
  33076. "init_put_delta": 0.7120809471659809,
  33077. "init_put_value": 12.424926419909339,
  33078. "is_call": true,
  33079. "orig_call_value": 34.82749057692526,
  33080. "orig_iv": 0.25807540940104434,
  33081. "orig_put_value": 14.04869328648148,
  33082. "paiv": 0.24016888947277001,
  33083. "pbiv": 0.2358254432145724,
  33084. "pmiv": 0.2379971663436712,
  33085. "put_ask_price": 12.6,
  33086. "put_ask_size": 132,
  33087. "put_bid_price": 12.25,
  33088. "put_bid_size": 177,
  33089. "put_open_interest": 4207,
  33090. "put_volume": 14,
  33091. "residual_rate": -0.01083800729806285,
  33092. "residual_rate_data": -0.006074161461862298,
  33093. "residual_vol_data": 0.2332152205456055,
  33094. "source": "OPRA_AAPL_2017A175_AAPL",
  33095. "strike": 175.0,
  33096. "timestamp": null
  33097. },
  33098. "180.0": {
  33099. "_init_delta": null,
  33100. "_init_iv": null,
  33101. "alert": -2.655714036826293,
  33102. "bid_ask_width": 0.004749420563953111,
  33103. "caiv": 0.22571835464373094,
  33104. "call_ask_price": 29.45,
  33105. "call_ask_size": 127,
  33106. "call_bid_price": 28.9,
  33107. "call_bid_size": 81,
  33108. "call_open_interest": 10631,
  33109. "call_volume": 46,
  33110. "cbiv": 0.2190764571726895,
  33111. "cmiv": 0.22239740590821022,
  33112. "final_call_value": 30.1547358909473,
  33113. "final_delta": 0.6797492415353499,
  33114. "final_driftless_theta": -0.01758322407596378,
  33115. "final_gamma": 0.006590991008884852,
  33116. "final_iv": 0.23420819772922263,
  33117. "final_phi": -1.9260616688399068,
  33118. "final_put_value": 14.223527515452023,
  33119. "final_rho": 1.4886353171243203,
  33120. "final_theta": -0.027472626665865658,
  33121. "final_vega": 0.8311205907477021,
  33122. "init_call_delta": 0.683205054707783,
  33123. "init_call_value": 29.174843999169457,
  33124. "init_put_delta": 0.6795084758538222,
  33125. "init_put_value": 14.299947043373033,
  33126. "is_call": true,
  33127. "orig_call_value": 31.715348030425325,
  33128. "orig_iv": 0.25294189764722064,
  33129. "orig_put_value": 15.804098387236731,
  33130. "paiv": 0.23749039241955391,
  33131. "pbiv": 0.2327409718556008,
  33132. "pmiv": 0.23511568213757736,
  33133. "put_ask_price": 14.5,
  33134. "put_ask_size": 140,
  33135. "put_bid_price": 14.1,
  33136. "put_bid_size": 321,
  33137. "put_open_interest": 4309,
  33138. "put_volume": 5,
  33139. "residual_rate": -0.01083800729806285,
  33140. "residual_rate_data": -0.006361304708565867,
  33141. "residual_vol_data": 0.23043904295125414,
  33142. "source": "OPRA_AAPL_2017A180_AAPL",
  33143. "strike": 180.0,
  33144. "timestamp": null
  33145. },
  33146. "185.0": {
  33147. "_init_delta": null,
  33148. "_init_iv": null,
  33149. "alert": -2.7652779680317736,
  33150. "bid_ask_width": 0.003445041200708765,
  33151. "caiv": 0.22209219225019614,
  33152. "call_ask_price": 26.5,
  33153. "call_ask_size": 36,
  33154. "call_bid_price": 26.15,
  33155. "call_bid_size": 117,
  33156. "call_open_interest": 6320,
  33157. "call_volume": 3,
  33158. "cbiv": 0.2180440309887862,
  33159. "cmiv": 0.22006811161949116,
  33160. "final_call_value": 27.26510498311479,
  33161. "final_delta": 0.6458378662795978,
  33162. "final_driftless_theta": -0.018036527202893258,
  33163. "final_gamma": 0.0069500971787284935,
  33164. "final_iv": 0.23093229163996815,
  33165. "final_phi": -1.829973906843918,
  33166. "final_put_value": 16.24339887393379,
  33167. "final_rho": 1.4351461208437601,
  33168. "final_theta": -0.027570586754682488,
  33169. "final_vega": 0.8660436312744523,
  33170. "init_call_delta": 0.6475478220641859,
  33171. "init_call_value": 26.324970746896334,
  33172. "init_put_delta": 0.6455926235141551,
  33173. "init_put_value": 16.399964927944747,
  33174. "is_call": true,
  33175. "orig_call_value": 28.73709493518453,
  33176. "orig_iv": 0.24791213627658146,
  33177. "orig_put_value": 17.723002590898673,
  33178. "paiv": 0.23445315861755253,
  33179. "pbiv": 0.23100811741684377,
  33180. "pmiv": 0.23273063801719815,
  33181. "put_ask_price": 16.55,
  33182. "put_ask_size": 129,
  33183. "put_bid_price": 16.25,
  33184. "put_bid_size": 69,
  33185. "put_open_interest": 2716,
  33186. "put_volume": 11,
  33187. "residual_rate": -0.01083800729806285,
  33188. "residual_rate_data": -0.006225916609559625,
  33189. "residual_vol_data": 0.22770516834874452,
  33190. "source": "OPRA_AAPL_2017A185_AAPL",
  33191. "strike": 185.0,
  33192. "timestamp": null
  33193. },
  33194. "190.0": {
  33195. "_init_delta": null,
  33196. "_init_iv": null,
  33197. "alert": -1.8856190586300767,
  33198. "bid_ask_width": 0.003937041865901797,
  33199. "caiv": 0.22171012295655304,
  33200. "call_ask_price": 24,
  33201. "call_ask_size": 60,
  33202. "call_bid_price": 23.55,
  33203. "call_bid_size": 127,
  33204. "call_open_interest": 8065,
  33205. "call_volume": 10,
  33206. "cbiv": 0.21667500492409839,
  33207. "cmiv": 0.2191925639403257,
  33208. "final_call_value": 24.538713589753918,
  33209. "final_delta": 0.6107201251929367,
  33210. "final_driftless_theta": -0.018344412307523966,
  33211. "final_gamma": 0.007264751583614917,
  33212. "final_iv": 0.227738110045823,
  33213. "final_phi": -1.7304679272100998,
  33214. "final_put_value": 18.46016740807568,
  33215. "final_rho": 1.3757475183087993,
  33216. "final_theta": -0.02748387105481224,
  33217. "final_vega": 0.8936451532855608,
  33218. "init_call_delta": 0.6107616439259181,
  33219. "init_call_value": 23.775002568950928,
  33220. "init_put_delta": 0.6107364739169338,
  33221. "init_put_value": 18.674980336485287,
  33222. "is_call": true,
  33223. "orig_call_value": 25.90271545943206,
  33224. "orig_iv": 0.24300419053770533,
  33225. "orig_put_value": 19.817691701865527,
  33226. "paiv": 0.23212330388193064,
  33227. "pbiv": 0.22818626201602885,
  33228. "pmiv": 0.23015478294897973,
  33229. "put_ask_price": 18.85,
  33230. "put_ask_size": 161,
  33231. "put_bid_price": 18.5,
  33232. "put_bid_size": 80,
  33233. "put_open_interest": 1575,
  33234. "put_volume": 24,
  33235. "residual_rate": -0.01083800729806285,
  33236. "residual_rate_data": -0.006730286325016434,
  33237. "residual_vol_data": 0.22549284066879643,
  33238. "source": "OPRA_AAPL_2017A190_AAPL",
  33239. "strike": 190.0,
  33240. "timestamp": null
  33241. },
  33242. "195.0": {
  33243. "_init_delta": null,
  33244. "_init_iv": null,
  33245. "alert": -1.313252064763941,
  33246. "bid_ask_width": 0.003908295061282485,
  33247. "caiv": 0.220474295713612,
  33248. "call_ask_price": 21.6,
  33249. "call_ask_size": 196,
  33250. "call_bid_price": 21.15,
  33251. "call_bid_size": 98,
  33252. "call_open_interest": 5061,
  33253. "call_volume": 53,
  33254. "cbiv": 0.21555227582652522,
  33255. "cmiv": 0.21801328577006862,
  33256. "final_call_value": 21.983513951441953,
  33257. "final_delta": 0.5746525977615435,
  33258. "final_driftless_theta": -0.01850326563443051,
  33259. "final_gamma": 0.0075256029929039675,
  33260. "final_iv": 0.22467252783007427,
  33261. "final_phi": -1.6282707598591628,
  33262. "final_put_value": 20.886745128148924,
  33263. "final_rho": 1.3110446881375655,
  33264. "final_theta": -0.027212886174262135,
  33265. "final_vega": 0.9131652331034487,
  33266. "init_call_delta": 0.5736025264340728,
  33267. "init_call_value": 21.375051850766255,
  33268. "init_put_delta": 0.5750812210558522,
  33269. "init_put_value": 21.12499558354961,
  33270. "is_call": true,
  33271. "orig_call_value": 23.221502459079804,
  33272. "orig_iv": 0.2382456722999451,
  33273. "orig_put_value": 22.103019872545122,
  33274. "paiv": 0.22928713764675307,
  33275. "pbiv": 0.22537884258547058,
  33276. "pmiv": 0.22733299011611183,
  33277. "put_ask_price": 21.3,
  33278. "put_ask_size": 137,
  33279. "put_bid_price": 20.95,
  33280. "put_bid_size": 81,
  33281. "put_open_interest": 787,
  33282. "put_volume": 37,
  33283. "residual_rate": -0.01083800729806285,
  33284. "residual_rate_data": -0.007268257717218122,
  33285. "residual_vol_data": 0.223110522261844,
  33286. "source": "OPRA_AAPL_2017A195_AAPL",
  33287. "strike": 195.0,
  33288. "timestamp": null
  33289. },
  33290. "200.0": {
  33291. "_init_delta": null,
  33292. "_init_iv": null,
  33293. "alert": null,
  33294. "bid_ask_width": 0.002161544624108419,
  33295. "caiv": 0.2190326090194175,
  33296. "call_ask_price": 19.35,
  33297. "call_ask_size": 209,
  33298. "call_bid_price": 19.15,
  33299. "call_bid_size": 1,
  33300. "call_open_interest": 21711,
  33301. "call_volume": 63,
  33302. "cbiv": 0.2168710643953091,
  33303. "cmiv": 0.2179518367073633,
  33304. "final_call_value": 19.605068379812042,
  33305. "final_delta": 0.5379467596257308,
  33306. "final_driftless_theta": -0.018515813862288743,
  33307. "final_gamma": 0.007724502664120198,
  33308. "final_iv": 0.2217916402051167,
  33309. "final_phi": -1.5242649681113107,
  33310. "final_put_value": 23.535050929788913,
  33311. "final_rho": 1.2418583730201278,
  33312. "final_theta": -0.026765811204929338,
  33313. "final_vega": 0.9240265978842587,
  33314. "init_call_delta": 0.5366962510978437,
  33315. "init_call_value": 19.250021171811458,
  33316. "init_put_delta": 0.5389083943888308,
  33317. "init_put_value": 23.799916110808013,
  33318. "is_call": true,
  33319. "orig_call_value": 20.69925973962461,
  33320. "orig_iv": 0.2336567645983435,
  33321. "orig_put_value": 24.591841702782748,
  33322. "paiv": 0.2270171073117376,
  33323. "pbiv": 0.22252251899720663,
  33324. "pmiv": 0.22476981315447211,
  33325. "put_ask_price": 24,
  33326. "put_ask_size": 140,
  33327. "put_bid_price": 23.6,
  33328. "put_bid_size": 79,
  33329. "put_open_interest": 3715,
  33330. "put_volume": 10,
  33331. "residual_rate": -0.01083800729806285,
  33332. "residual_rate_data": -0.008183830893588834,
  33333. "residual_vol_data": 0.22149979027259226,
  33334. "source": "OPRA_AAPL_2017A200_AAPL",
  33335. "strike": 200.0,
  33336. "timestamp": null
  33337. },
  33338. "205.0": {
  33339. "_init_delta": null,
  33340. "_init_iv": null,
  33341. "alert": null,
  33342. "bid_ask_width": 0.0026965716420052077,
  33343. "caiv": 0.21792553959785937,
  33344. "call_ask_price": 17.3,
  33345. "call_ask_size": 345,
  33346. "call_bid_price": 17.05,
  33347. "call_bid_size": 1,
  33348. "call_open_interest": 516,
  33349. "call_volume": 4,
  33350. "cbiv": 0.21522896795585417,
  33351. "cmiv": 0.21657725377685677,
  33352. "final_call_value": 17.411542247113886,
  33353. "final_delta": 0.5009791955047709,
  33354. "final_driftless_theta": -0.01838172550618848,
  33355. "final_gamma": 0.007853121938788213,
  33356. "final_iv": 0.21912987626239253,
  33357. "final_phi": -1.41951760816994,
  33358. "final_put_value": 26.417572579828086,
  33359. "final_rho": 1.1691309194174317,
  33360. "final_theta": -0.02614857492150135,
  33361. "final_vega": 0.9258544487656767,
  33362. "init_call_delta": 0.4997173676682008,
  33363. "init_call_value": 17.175046844621054,
  33364. "init_put_delta": 0.502974428853367,
  33365. "init_put_value": 26.774797721940093,
  33366. "is_call": true,
  33367. "orig_call_value": 18.346983673192344,
  33368. "orig_iv": 0.2292593642595563,
  33369. "orig_put_value": 27.300394367641996,
  33370. "paiv": 0.2263912629621938,
  33371. "pbiv": 0.22007796494796758,
  33372. "pmiv": 0.2232346139550807,
  33373. "put_ask_price": 27.05,
  33374. "put_ask_size": 359,
  33375. "put_bid_price": 26.5,
  33376. "put_bid_size": 35,
  33377. "put_open_interest": 463,
  33378. "put_volume": 4,
  33379. "residual_rate": -0.01083800729806285,
  33380. "residual_rate_data": -0.008221903919619102,
  33381. "residual_vol_data": 0.21986173343950643,
  33382. "source": "OPRA_AAPL_2017A205_AAPL",
  33383. "strike": 205.0,
  33384. "timestamp": null
  33385. },
  33386. "210.0": {
  33387. "_init_delta": null,
  33388. "_init_iv": null,
  33389. "alert": null,
  33390. "bid_ask_width": 0.0027190819954771572,
  33391. "caiv": 0.21672948023037722,
  33392. "call_ask_price": 15.4,
  33393. "call_ask_size": 221,
  33394. "call_bid_price": 15.15,
  33395. "call_bid_size": 1,
  33396. "call_open_interest": 5373,
  33397. "call_volume": 1,
  33398. "cbiv": 0.21401039823490006,
  33399. "cmiv": 0.21536993923263864,
  33400. "final_call_value": 15.394782186524962,
  33401. "final_delta": 0.4640872150933676,
  33402. "final_driftless_theta": -0.01810984320205879,
  33403. "final_gamma": 0.00791082931370903,
  33404. "final_iv": 0.21667265199852134,
  33405. "final_phi": -1.3149844400928146,
  33406. "final_put_value": 29.53469345312002,
  33407. "final_rho": 1.0939652823997705,
  33408. "final_theta": -0.02537734718545618,
  33409. "final_vega": 0.9185651593171574,
  33410. "init_call_delta": 0.4632296472532467,
  33411. "init_call_value": 15.275063957179329,
  33412. "init_put_delta": 0.46614572286518774,
  33413. "init_put_value": 29.799640181939687,
  33414. "is_call": true,
  33415. "orig_call_value": 16.16379284632582,
  33416. "orig_iv": 0.22506869663752085,
  33417. "orig_put_value": 30.23750082247096,
  33418. "paiv": 0.22283465995878113,
  33419. "pbiv": 0.21685613596127506,
  33420. "pmiv": 0.2198453979600281,
  33421. "put_ask_price": 30.05,
  33422. "put_ask_size": 20,
  33423. "put_bid_price": 29.55,
  33424. "put_bid_size": 41,
  33425. "put_open_interest": 783,
  33426. "put_volume": 10,
  33427. "residual_rate": -0.01083800729806285,
  33428. "residual_rate_data": -0.009067540813902672,
  33429. "residual_vol_data": 0.21746994733536687,
  33430. "source": "OPRA_AAPL_2017A210_AAPL",
  33431. "strike": 210.0,
  33432. "timestamp": null
  33433. },
  33434. "215.0": {
  33435. "_init_delta": null,
  33436. "_init_iv": null,
  33437. "alert": null,
  33438. "bid_ask_width": 0.002771263312736777,
  33439. "caiv": 0.2159791448734687,
  33440. "call_ask_price": 13.7,
  33441. "call_ask_size": 250,
  33442. "call_bid_price": 13.45,
  33443. "call_bid_size": 1,
  33444. "call_open_interest": 429,
  33445. "call_volume": 1,
  33446. "cbiv": 0.21320788156073192,
  33447. "cmiv": 0.2145935132171003,
  33448. "final_call_value": 13.565038996823112,
  33449. "final_delta": 0.4277435668969826,
  33450. "final_driftless_theta": -0.017708009994686594,
  33451. "final_gamma": 0.00789168343393952,
  33452. "final_iv": 0.21448223751364578,
  33453. "final_phi": -1.2120049970221203,
  33454. "final_put_value": 32.89906690487779,
  33455. "final_rho": 1.0175431213623576,
  33456. "final_theta": -0.02446782112101187,
  33457. "final_vega": 0.9022026586857375,
  33458. "init_call_delta": 0.4278338274557442,
  33459. "init_call_value": 13.575077817026365,
  33460. "init_put_delta": 0.429288588491076,
  33461. "init_put_value": 33.04933373100741,
  33462. "is_call": true,
  33463. "orig_call_value": 14.161339412953689,
  33464. "orig_iv": 0.22111084119887217,
  33465. "orig_put_value": 33.420401700787515,
  33466. "paiv": 0.21958488051222458,
  33467. "pbiv": 0.21321485618029037,
  33468. "pmiv": 0.21639986834625746,
  33469. "put_ask_price": 33.3,
  33470. "put_ask_size": 248,
  33471. "put_bid_price": 32.8,
  33472. "put_bid_size": 21,
  33473. "put_open_interest": 47,
  33474. "put_volume": 15,
  33475. "residual_rate": -0.01083800729806285,
  33476. "residual_rate_data": -0.010119344480181798,
  33477. "residual_vol_data": 0.21540278774044924,
  33478. "source": "OPRA_AAPL_2017A215_AAPL",
  33479. "strike": 215.0,
  33480. "timestamp": null
  33481. },
  33482. "220.0": {
  33483. "_init_delta": null,
  33484. "_init_iv": null,
  33485. "alert": null,
  33486. "bid_ask_width": 0.003990553704421584,
  33487. "caiv": 0.2147529110007381,
  33488. "call_ask_price": 12.1,
  33489. "call_ask_size": 357,
  33490. "call_bid_price": 11.75,
  33491. "call_bid_size": 38,
  33492. "call_open_interest": 6592,
  33493. "call_volume": 29,
  33494. "cbiv": 0.2107623572963165,
  33495. "cmiv": 0.2127576341485273,
  33496. "final_call_value": 11.9011985002993,
  33497. "final_delta": 0.39217216154137297,
  33498. "final_driftless_theta": -0.01718994544307924,
  33499. "final_gamma": 0.00780337392558034,
  33500. "final_iv": 0.21248412445467466,
  33501. "final_phi": -1.1112137260127497,
  33502. "final_put_value": 36.500279412167174,
  33503. "final_rho": 0.9408426919124924,
  33504. "final_theta": -0.023440215100837616,
  33505. "final_vega": 0.8773250794276418,
  33506. "init_call_delta": 0.3924326984597841,
  33507. "init_call_value": 11.925190598759995,
  33508. "init_put_delta": 0.390127299718869,
  33509. "init_put_value": 36.349042726505694,
  33510. "is_call": true,
  33511. "orig_call_value": 12.329718017093597,
  33512. "orig_iv": 0.21738136146573148,
  33513. "orig_put_value": 36.85200359148267,
  33514. "paiv": 0.21317892082790263,
  33515. "pbiv": 0.20753857424096722,
  33516. "pmiv": 0.21035874753443493,
  33517. "put_ask_price": 36.55,
  33518. "put_ask_size": 60,
  33519. "put_bid_price": 36.15,
  33520. "put_bid_size": 28,
  33521. "put_open_interest": 1221,
  33522. "put_volume": 5,
  33523. "residual_rate": -0.01083800729806285,
  33524. "residual_rate_data": -0.011782602087531686,
  33525. "residual_vol_data": 0.21174131104453073,
  33526. "source": "OPRA_AAPL_2017A220_AAPL",
  33527. "strike": 220.0,
  33528. "timestamp": null
  33529. },
  33530. "225.0": {
  33531. "_init_delta": null,
  33532. "_init_iv": null,
  33533. "alert": -1.008016156446666,
  33534. "bid_ask_width": 0.004133083436561408,
  33535. "caiv": 0.21354365766550484,
  33536. "call_ask_price": 10.65,
  33537. "call_ask_size": 173,
  33538. "call_bid_price": 10.3,
  33539. "call_bid_size": 23,
  33540. "call_open_interest": 658,
  33541. "call_volume": 1,
  33542. "cbiv": 0.20941057422894344,
  33543. "cmiv": 0.21147711594722413,
  33544. "final_call_value": 10.416907706712317,
  33545. "final_delta": 0.3579340202790667,
  33546. "final_driftless_theta": -0.016574466476124986,
  33547. "final_gamma": 0.007643084839422931,
  33548. "final_iv": 0.21079403143579545,
  33549. "final_phi": -1.0142002787993931,
  33550. "final_put_value": 40.35086659934673,
  33551. "final_rho": 0.8652411441553793,
  33552. "final_theta": -0.022322494830328863,
  33553. "final_vega": 0.8442803166426559,
  33554. "init_call_delta": 0.35866697274839104,
  33555. "init_call_value": 10.474553791533095,
  33556. "init_put_delta": 0.35117758363165535,
  33557. "init_put_value": 39.97291733945227,
  33558. "is_call": true,
  33559. "orig_call_value": 10.682999606307153,
  33560. "orig_iv": 0.21390957221894583,
  33561. "orig_put_value": 40.548059461505765,
  33562. "paiv": 0.20757158395944753,
  33563. "pbiv": 0.20180348202633266,
  33564. "pmiv": 0.2046875329928901,
  33565. "put_ask_price": 40.15,
  33566. "put_ask_size": 60,
  33567. "put_bid_price": 39.8,
  33568. "put_bid_size": 21,
  33569. "put_open_interest": 14,
  33570. "put_volume": 12,
  33571. "residual_rate": -0.01083800729806285,
  33572. "residual_rate_data": -0.01351226943579015,
  33573. "residual_vol_data": 0.20873488449622507,
  33574. "source": "OPRA_AAPL_2017A225_AAPL",
  33575. "strike": 225.0,
  33576. "timestamp": null
  33577. },
  33578. "230.0": {
  33579. "_init_delta": null,
  33580. "_init_iv": null,
  33581. "alert": -3.0339125859989866,
  33582. "bid_ask_width": 0.004028149512141477,
  33583. "caiv": 0.21284855868445254,
  33584. "call_ask_price": 9.4,
  33585. "call_ask_size": 344,
  33586. "call_bid_price": 9.05,
  33587. "call_bid_size": 36,
  33588. "call_open_interest": 2828,
  33589. "call_volume": 18,
  33590. "cbiv": 0.20882040917231107,
  33591. "cmiv": 0.2108344839283818,
  33592. "final_call_value": 9.099889407216407,
  33593. "final_delta": 0.32531413781941654,
  33594. "final_driftless_theta": -0.015873232403032556,
  33595. "final_gamma": 0.007419172680248758,
  33596. "final_iv": 0.209393138745654,
  33597. "final_phi": -0.9217721786924926,
  33598. "final_put_value": 44.439480351502766,
  33599. "final_rho": 0.7927271566514853,
  33600. "final_theta": -0.021139530942300682,
  33601. "final_vega": 0.8707115464518158,
  33602. "init_call_delta": 0.32713594583189737,
  33603. "init_call_value": 9.225256045439027,
  33604. "init_put_delta": 0.30686915762030564,
  33605. "init_put_value": 43.7407987922462,
  33606. "is_call": true,
  33607. "orig_call_value": 9.213082495222288,
  33608. "orig_iv": 0.2106943908625866,
  33609. "orig_put_value": 44.50944246140756,
  33610. "paiv": 0.19969426249879305,
  33611. "pbiv": 0.1901019168350055,
  33612. "pmiv": 0.19489808966689925,
  33613. "put_ask_price": 43.95,
  33614. "put_ask_size": 84,
  33615. "put_bid_price": 43.55,
  33616. "put_bid_size": 27,
  33617. "put_open_interest": 402,
  33618. "put_volume": 1,
  33619. "residual_rate": -0.01083800729806285,
  33620. "residual_rate_data": -0.01723012409361442,
  33621. "residual_vol_data": 0.20475989940894204,
  33622. "source": "OPRA_AAPL_2017A230_AAPL",
  33623. "strike": 230.0,
  33624. "timestamp": null
  33625. },
  33626. "235.0": {
  33627. "_init_delta": null,
  33628. "_init_iv": null,
  33629. "alert": null,
  33630. "bid_ask_width": 0.004233449464620426,
  33631. "caiv": 0.21198556888400633,
  33632. "call_ask_price": 8.25,
  33633. "call_ask_size": 337,
  33634. "call_bid_price": 7.9,
  33635. "call_bid_size": 98,
  33636. "call_open_interest": 170,
  33637. "call_volume": 2,
  33638. "cbiv": 0.2077521194193859,
  33639. "cmiv": 0.2098688441516961,
  33640. "final_call_value": 7.947527006968652,
  33641. "final_delta": 0.2947448582404307,
  33642. "final_driftless_theta": -0.015124179538999758,
  33643. "final_gamma": 0.007139972997064096,
  33644. "final_iv": 0.20832525238503916,
  33645. "final_phi": -0.835154470042454,
  33646. "final_put_value": 48.75958280627952,
  33647. "final_rho": 0.7225549258205273,
  33648. "final_theta": -0.019924305179280486,
  33649. "final_vega": 0.8288508697279573,
  33650. "init_call_delta": 0.29683392322739727,
  33651. "init_call_value": 8.075303751246633,
  33652. "init_put_delta": 0.2567297576565498,
  33653. "init_put_value": 47.9999949542747,
  33654. "is_call": true,
  33655. "orig_call_value": 7.899810813108756,
  33656. "orig_iv": 0.2077498391145906,
  33657. "orig_put_value": 48.73666614497848,
  33658. "paiv": 0.18194879657592591,
  33659. "pbiv": null,
  33660. "pmiv": 0.18194879657592591,
  33661. "put_ask_price": 48,
  33662. "put_ask_size": 244,
  33663. "put_bid_price": 47.35,
  33664. "put_bid_size": 109,
  33665. "put_open_interest": 81,
  33666. "put_volume": 26,
  33667. "residual_rate": -0.01083800729806285,
  33668. "residual_rate_data": -0.03972939075715248,
  33669. "residual_vol_data": 0.1832177335440361,
  33670. "source": "OPRA_AAPL_2017A235_AAPL",
  33671. "strike": 235.0,
  33672. "timestamp": null
  33673. },
  33674. "240.0": {
  33675. "_init_delta": null,
  33676. "_init_iv": null,
  33677. "alert": null,
  33678. "bid_ask_width": 0.003858745513912243,
  33679. "caiv": 0.21149808619590799,
  33680. "call_ask_price": 7.25,
  33681. "call_ask_size": 337,
  33682. "call_bid_price": 6.95,
  33683. "call_bid_size": 24,
  33684. "call_open_interest": 4887,
  33685. "call_volume": 1,
  33686. "cbiv": 0.20763934068199574,
  33687. "cmiv": 0.20956871343895186,
  33688. "final_call_value": 6.930871305271455,
  33689. "final_delta": 0.2661401733675055,
  33690. "final_driftless_theta": -0.014322115246260819,
  33691. "final_gamma": 0.006820559860559061,
  33692. "final_iv": 0.207394220916651,
  33693. "final_phi": -0.7541034404123792,
  33694. "final_put_value": 53.285659076642325,
  33695. "final_rho": 0.6559510450075388,
  33696. "final_theta": -0.01867977349118116,
  33697. "final_vega": 0.7805577979231917,
  33698. "init_call_delta": 0.2692077359636037,
  33699. "init_call_value": 7.100262364270789,
  33700. "init_put_delta": 0.2692077359636037,
  33701. "init_put_value": 53.35379072717077,
  33702. "is_call": true,
  33703. "orig_call_value": 6.746857186332836,
  33704. "orig_iv": 0.2050419750069319,
  33705. "orig_put_value": 53.22953634263339,
  33706. "paiv": null,
  33707. "pbiv": null,
  33708. "pmiv": 0.0,
  33709. "put_ask_price": 52.95,
  33710. "put_ask_size": 4,
  33711. "put_bid_price": 50.6,
  33712. "put_bid_size": 374,
  33713. "put_open_interest": 1845,
  33714. "put_volume": 2,
  33715. "residual_rate": -0.01083800729806285,
  33716. "residual_rate_data": -0.0413844210162786,
  33717. "residual_vol_data": 0.18282056044974332,
  33718. "source": "OPRA_AAPL_2017A240_AAPL",
  33719. "strike": 240.0,
  33720. "timestamp": null
  33721. },
  33722. "245.0": {
  33723. "_init_delta": null,
  33724. "_init_iv": null,
  33725. "alert": null,
  33726. "bid_ask_width": 0.004143054809587127,
  33727. "caiv": 0.21110720718889409,
  33728. "call_ask_price": 6.35,
  33729. "call_ask_size": 348,
  33730. "call_bid_price": 6.05,
  33731. "call_bid_size": 35,
  33732. "call_open_interest": 165,
  33733. "call_volume": 1,
  33734. "cbiv": 0.20696415237930696,
  33735. "cmiv": 0.20903567978410054,
  33736. "final_call_value": 6.025157174667125,
  33737. "final_delta": 0.23935150264190888,
  33738. "final_driftless_theta": -0.013495136894656982,
  33739. "final_gamma": 0.006473369152339505,
  33740. "final_iv": 0.20662261249875893,
  33741. "final_phi": -0.6781980841985558,
  33742. "final_put_value": 58.0302503814642,
  33743. "final_rho": 0.5928887756896805,
  33744. "final_theta": -0.017433855616684733,
  33745. "final_vega": 0.7276314704871318,
  33746. "init_call_delta": 0.24282910802382093,
  33747. "init_call_value": 6.200309325042584,
  33748. "init_put_delta": 0.24282910802382093,
  33749. "init_put_value": 58.07551846811689,
  33750. "is_call": true,
  33751. "orig_call_value": 5.726519568832633,
  33752. "orig_iv": 0.20253590474706315,
  33753. "orig_put_value": 57.98287083157995,
  33754. "paiv": null,
  33755. "pbiv": null,
  33756. "pmiv": 0.0,
  33757. "put_ask_price": 57.85,
  33758. "put_ask_size": 183,
  33759. "put_bid_price": 54.15,
  33760. "put_bid_size": 373,
  33761. "put_open_interest": 45,
  33762. "put_volume": 10,
  33763. "residual_rate": -0.01083800729806285,
  33764. "residual_rate_data": -0.04476297800990771,
  33765. "residual_vol_data": 0.1805475472935863,
  33766. "source": "OPRA_AAPL_2017A245_AAPL",
  33767. "strike": 245.0,
  33768. "timestamp": null
  33769. },
  33770. "250.0": {
  33771. "_init_delta": null,
  33772. "_init_iv": null,
  33773. "alert": null,
  33774. "bid_ask_width": 0.0022468163441698163,
  33775. "caiv": 0.20923197147999018,
  33776. "call_ask_price": 5.45,
  33777. "call_ask_size": 2,
  33778. "call_bid_price": 5.3,
  33779. "call_bid_size": 18,
  33780. "call_open_interest": 2436,
  33781. "call_volume": 2,
  33782. "cbiv": 0.20698515513582036,
  33783. "cmiv": 0.20810856330790528,
  33784. "final_call_value": 5.233652594737632,
  33785. "final_delta": 0.21467284643532036,
  33786. "final_driftless_theta": -0.012651654233677203,
  33787. "final_gamma": 0.006104469427423183,
  33788. "final_iv": 0.20599488579614222,
  33789. "final_phi": -0.6082714466693062,
  33790. "final_put_value": 62.98287083157993,
  33791. "final_rho": 0.5341399495012591,
  33792. "final_theta": -0.016200088789275393,
  33793. "final_vega": 0.6707346182817199,
  33794. "init_call_delta": 0.21772977664348941,
  33795. "init_call_value": 5.375091839965023,
  33796. "init_put_delta": 0.21772977664348941,
  33797. "init_put_value": 62.98287083158002,
  33798. "is_call": true,
  33799. "orig_call_value": 4.845224411534456,
  33800. "orig_iv": 0.2002420692556916,
  33801. "orig_put_value": 62.98287083157991,
  33802. "paiv": null,
  33803. "pbiv": null,
  33804. "pmiv": 0.0,
  33805. "put_ask_price": 62.55,
  33806. "put_ask_size": 173,
  33807. "put_bid_price": 58.6,
  33808. "put_bid_size": 364,
  33809. "put_open_interest": 1353,
  33810. "put_volume": 54,
  33811. "residual_rate": -0.01083800729806285,
  33812. "residual_rate_data": -0.04583732323804753,
  33813. "residual_vol_data": 0.18002551866674146,
  33814. "source": "OPRA_AAPL_2017A250_AAPL",
  33815. "strike": 250.0,
  33816. "timestamp": null
  33817. },
  33818. "255.0": {
  33819. "_init_delta": null,
  33820. "_init_iv": null,
  33821. "alert": null,
  33822. "bid_ask_width": 0.003028804291320103,
  33823. "caiv": 0.2096842643976185,
  33824. "call_ask_price": 4.8,
  33825. "call_ask_size": 1,
  33826. "call_bid_price": 4.6,
  33827. "call_bid_size": 90,
  33828. "call_open_interest": 532,
  33829. "call_volume": 3,
  33830. "cbiv": 0.2066554601062984,
  33831. "cmiv": 0.20816986225195844,
  33832. "final_call_value": 4.53107536487131,
  33833. "final_delta": 0.19177746144474936,
  33834. "final_driftless_theta": -0.011809988960796065,
  33835. "final_gamma": 0.005723092169277418,
  33836. "final_iv": 0.2055279095189586,
  33837. "final_phi": -0.5433976998858725,
  33838. "final_put_value": 67.98287083157996,
  33839. "final_rho": 0.4791781081198242,
  33840. "final_theta": -0.014993297302975293,
  33841. "final_vega": 0.6121094644495851,
  33842. "init_call_delta": 0.19561891798783768,
  33843. "init_call_value": 4.696398432424344,
  33844. "init_put_delta": 0.19561891798783768,
  33845. "init_put_value": 67.98287083158007,
  33846. "is_call": true,
  33847. "orig_call_value": 4.073191792563035,
  33848. "orig_iv": 0.19811682077454001,
  33849. "orig_put_value": 67.98287083157993,
  33850. "paiv": null,
  33851. "pbiv": null,
  33852. "pmiv": 0.0,
  33853. "put_ask_price": 66.55,
  33854. "put_ask_size": 306,
  33855. "put_bid_price": 63.3,
  33856. "put_bid_size": 327,
  33857. "put_open_interest": null,
  33858. "put_volume": null,
  33859. "residual_rate": -0.01083800729806285,
  33860. "residual_rate_data": -0.05023783144449821,
  33861. "residual_vol_data": 0.17762878110387464,
  33862. "source": "OPRA_AAPL_2017A255_AAPL",
  33863. "strike": 255.0,
  33864. "timestamp": null
  33865. },
  33866. "260.0": {
  33867. "_init_delta": null,
  33868. "_init_iv": null,
  33869. "alert": null,
  33870. "bid_ask_width": 0.0032027608735608337,
  33871. "caiv": 0.20960359400674108,
  33872. "call_ask_price": 4.2,
  33873. "call_ask_size": 1,
  33874. "call_bid_price": 4,
  33875. "call_bid_size": 101,
  33876. "call_open_interest": 1838,
  33877. "call_volume": 5,
  33878. "cbiv": 0.20640083313318025,
  33879. "cmiv": 0.20800221356996068,
  33880. "final_call_value": 3.922795162074736,
  33881. "final_delta": 0.17098619907098592,
  33882. "final_driftless_theta": -0.010971679009731313,
  33883. "final_gamma": 0.005336294906614252,
  33884. "final_iv": 0.20517137073358507,
  33885. "final_phi": -0.48448597019579154,
  33886. "final_put_value": 72.98287083157999,
  33887. "final_rho": 0.4294491837357322,
  33888. "final_theta": -0.013824624805798784,
  33889. "final_vega": 0.628948208138744,
  33890. "init_call_delta": 0.17539753094463084,
  33891. "init_call_value": 4.100199144188601,
  33892. "init_put_delta": 0.17539753094463084,
  33893. "init_put_value": 72.98287083158004,
  33894. "is_call": true,
  33895. "orig_call_value": 3.41644909059126,
  33896. "orig_iv": 0.1961790417655547,
  33897. "orig_put_value": 72.98287083157996,
  33898. "paiv": null,
  33899. "pbiv": null,
  33900. "pmiv": 0.0,
  33901. "put_ask_price": 71.3,
  33902. "put_ask_size": 161,
  33903. "put_bid_price": 67.75,
  33904. "put_bid_size": 214,
  33905. "put_open_interest": 233,
  33906. "put_volume": 1,
  33907. "residual_rate": -0.01083800729806285,
  33908. "residual_rate_data": -0.052399756320322136,
  33909. "residual_vol_data": 0.17710091677713474,
  33910. "source": "OPRA_AAPL_2017A260_AAPL",
  33911. "strike": 260.0,
  33912. "timestamp": null
  33913. },
  33914. "270.0": {
  33915. "_init_delta": null,
  33916. "_init_iv": null,
  33917. "alert": null,
  33918. "bid_ask_width": 0.0020034179755774595,
  33919. "caiv": 0.21071806666849924,
  33920. "call_ask_price": 3.25,
  33921. "call_ask_size": 1,
  33922. "call_bid_price": 3.15,
  33923. "call_bid_size": 2,
  33924. "call_open_interest": 100,
  33925. "call_volume": 1,
  33926. "cbiv": 0.20871464869292178,
  33927. "cmiv": 0.2097163576807105,
  33928. "final_call_value": 2.9496747804265686,
  33929. "final_delta": 0.13549300299594835,
  33930. "final_driftless_theta": -0.00937333852459452,
  33931. "final_gamma": 0.004576475727251959,
  33932. "final_iv": 0.20473476010339126,
  33933. "final_phi": -0.38391657171565896,
  33934. "final_put_value": 82.98287083157999,
  33935. "final_rho": 0.34237765411576276,
  33936. "final_theta": -0.011647844859616657,
  33937. "final_vega": 0.506227797822066,
  33938. "init_call_delta": 0.14244740529467054,
  33939. "init_call_value": 3.2000684700095117,
  33940. "init_put_delta": 0.14244740529467054,
  33941. "init_put_value": 82.98287083157993,
  33942. "is_call": true,
  33943. "orig_call_value": 2.3709281666087603,
  33944. "orig_iv": 0.19281941398711938,
  33945. "orig_put_value": 82.98287083157999,
  33946. "paiv": null,
  33947. "pbiv": null,
  33948. "pmiv": 0.0,
  33949. "put_ask_price": 81.05,
  33950. "put_ask_size": 161,
  33951. "put_bid_price": 77.1,
  33952. "put_bid_size": 161,
  33953. "put_open_interest": null,
  33954. "put_volume": 2,
  33955. "residual_rate": -0.01083800729806285,
  33956. "residual_rate_data": -0.05811327074283318,
  33957. "residual_vol_data": 0.17664529214945054,
  33958. "source": "OPRA_AAPL_2017A270_AAPL",
  33959. "strike": 270.0,
  33960. "timestamp": null
  33961. },
  33962. "280.0": {
  33963. "_init_delta": null,
  33964. "_init_iv": null,
  33965. "alert": null,
  33966. "bid_ask_width": 0.003107283877425815,
  33967. "caiv": 0.21111987817034414,
  33968. "call_ask_price": 2.5,
  33969. "call_ask_size": 1,
  33970. "call_bid_price": 2.36,
  33971. "call_bid_size": 68,
  33972. "call_open_interest": 1473,
  33973. "call_volume": 5,
  33974. "cbiv": 0.20801259429291832,
  33975. "cmiv": 0.20956623623163123,
  33976. "final_call_value": 2.200004037057986,
  33977. "final_delta": 0.10621345985983154,
  33978. "final_driftless_theta": -0.007885853988452393,
  33979. "final_gamma": 0.0038590534891859377,
  33980. "final_iv": 0.20449762756107437,
  33981. "final_phi": -0.3009534945874748,
  33982. "final_put_value": 92.98287083157994,
  33983. "final_rho": 0.2702292232793982,
  33984. "final_theta": -0.009681058999259801,
  33985. "final_vega": 0.45773334501801605,
  33986. "init_call_delta": 0.11329205241316344,
  33987. "init_call_value": 2.4301640697037903,
  33988. "init_put_delta": 0.11329205241316344,
  33989. "init_put_value": 92.98287083157987,
  33990. "is_call": true,
  33991. "orig_call_value": 1.6166297447356008,
  33992. "orig_iv": 0.18994531263709288,
  33993. "orig_put_value": 92.98287083157994,
  33994. "paiv": null,
  33995. "pbiv": null,
  33996. "pmiv": 0.0,
  33997. "put_ask_price": 90.95,
  33998. "put_ask_size": 161,
  33999. "put_bid_price": 86.65,
  34000. "put_bid_size": 161,
  34001. "put_open_interest": null,
  34002. "put_volume": null,
  34003. "residual_rate": -0.01083800729806285,
  34004. "residual_rate_data": null,
  34005. "residual_vol_data": null,
  34006. "source": "OPRA_AAPL_2017A280_AAPL",
  34007. "strike": 280.0,
  34008. "timestamp": null
  34009. },
  34010. "290.0": {
  34011. "_init_delta": null,
  34012. "_init_iv": null,
  34013. "alert": null,
  34014. "bid_ask_width": 0.005011530817176868,
  34015. "caiv": 0.21468919235554787,
  34016. "call_ask_price": 2.03,
  34017. "call_ask_size": 70,
  34018. "call_bid_price": 1.83,
  34019. "call_bid_size": 81,
  34020. "call_open_interest": 322,
  34021. "call_volume": 4,
  34022. "cbiv": 0.209677661538371,
  34023. "cmiv": 0.21218342694695944,
  34024. "final_call_value": 1.6419025800049225,
  34025. "final_delta": 0.08290003767460546,
  34026. "final_driftless_theta": -0.006561973791700884,
  34027. "final_gamma": 0.0032125660002444156,
  34028. "final_iv": 0.20441401236498866,
  34029. "final_phi": -0.2348953477948612,
  34030. "final_put_value": 102.98287083157997,
  34031. "final_rho": 0.2117945793263222,
  34032. "final_theta": -0.007968981832705188,
  34033. "final_vega": 0.34502144284948927,
  34034. "init_call_delta": 0.09246796757198898,
  34035. "init_call_value": 1.930397457796069,
  34036. "init_put_delta": 0.09246796757198898,
  34037. "init_put_value": 102.98287083158,
  34038. "is_call": true,
  34039. "orig_call_value": 1.0896622945820755,
  34040. "orig_iv": 0.18753656936491145,
  34041. "orig_put_value": 102.98287083158,
  34042. "paiv": null,
  34043. "pbiv": null,
  34044. "pmiv": 0.0,
  34045. "put_ask_price": 100.95,
  34046. "put_ask_size": 161,
  34047. "put_bid_price": 96.55,
  34048. "put_bid_size": 161,
  34049. "put_open_interest": null,
  34050. "put_volume": null,
  34051. "residual_rate": -0.01083800729806285,
  34052. "residual_rate_data": null,
  34053. "residual_vol_data": null,
  34054. "source": "OPRA_AAPL_2017A290_AAPL",
  34055. "strike": 290.0,
  34056. "timestamp": null
  34057. },
  34058. "300.0": {
  34059. "_init_delta": null,
  34060. "_init_iv": null,
  34061. "alert": null,
  34062. "bid_ask_width": 0.004578793154165622,
  34063. "caiv": 0.21602785692571969,
  34064. "call_ask_price": 1.59,
  34065. "call_ask_size": 12,
  34066. "call_bid_price": 1.43,
  34067. "call_bid_size": 99,
  34068. "call_open_interest": 1701,
  34069. "call_volume": 2,
  34070. "cbiv": 0.21144906377155406,
  34071. "cmiv": 0.21373846034863686,
  34072. "final_call_value": 1.217086164429805,
  34073. "final_delta": 0.06412672743942892,
  34074. "final_driftless_theta": -0.005389550936650512,
  34075. "final_gamma": 0.002638899548955729,
  34076. "final_iv": 0.20439924935423545,
  34077. "final_phi": -0.1817015443306147,
  34078. "final_put_value": 112.98287083157997,
  34079. "final_rho": 0.16469592807888936,
  34080. "final_theta": -0.006483670039531934,
  34081. "final_vega": 0.30206235390805647,
  34082. "init_call_delta": 0.07457192759010436,
  34083. "init_call_value": 1.510306988541487,
  34084. "init_put_delta": 0.07457192759010436,
  34085. "init_put_value": 112.98287083157994,
  34086. "is_call": true,
  34087. "orig_call_value": 0.7284368594457968,
  34088. "orig_iv": 0.18545792176060596,
  34089. "orig_put_value": 112.98287083157999,
  34090. "paiv": null,
  34091. "pbiv": null,
  34092. "pmiv": 0.0,
  34093. "put_ask_price": 110.9,
  34094. "put_ask_size": 161,
  34095. "put_bid_price": 106.5,
  34096. "put_bid_size": 161,
  34097. "put_open_interest": null,
  34098. "put_volume": 10,
  34099. "residual_rate": -0.01083800729806285,
  34100. "residual_rate_data": null,
  34101. "residual_vol_data": null,
  34102. "source": "OPRA_AAPL_2017A300_AAPL",
  34103. "strike": 300.0,
  34104. "timestamp": null
  34105. },
  34106. "alert": 1,
  34107. "cal_vol": 0.18824054445473623,
  34108. "confidence": 0.9742694706175843,
  34109. "dividend": 0.0,
  34110. "dividend_approx": 0.015615742669474523,
  34111. "earn_effect": 0.023462130960780814,
  34112. "expiry": "20200117 150000",
  34113. "interest_rate": 0.0259,
  34114. "local_index_basis": null,
  34115. "local_interest": null,
  34116. "local_stock": null,
  34117. "local_trade_date": null,
  34118. "mwvol": 0.0031968212570196255,
  34119. "option_type": 0,
  34120. "residual_rate_average": -0.01083800729806285,
  34121. "residual_rate_fifty": -0.01083800729806285,
  34122. "residual_rate_fit": 0.005633477701724245,
  34123. "residual_rate_slope": 0.0,
  34124. "skew": [0.204905894858603, 0.2044649609656313, 0.20443600666089573, 0.20481903194439627, 0.20561403681613294, 0.2068210212761057, 0.20843998532431465, 0.21047092896075967, 0.2129138521854408, 0.21576875499835807, 0.21903563739951146, 0.22271449938890098, 0.2268053409665266, 0.23130816213238833, 0.23622296288648623, 0.24154974322882022, 0.24728850315939033, 0.2534392426781967, 0.260001961785239, 0.2669766604805175, 0.2743633387640321],
  34125. "smooth": 0.1,
  34126. "unadj_vol": 0.16477841349395542,
  34127. "vs_atmiv": 0.21903563739951146,
  34128. "vs_deriv": 0.07523517051879351,
  34129. "vs_fit": 2.0686741901913627e-05,
  34130. "vs_slope": 3.1710567618155086,
  34131. "weight": 421.6584139633552,
  34132. "width": 0.1
  34133. },
  34134. "20200619 150000": {
  34135. "85.0": {
  34136. "_init_delta": null,
  34137. "_init_iv": null,
  34138. "alert": null,
  34139. "bid_ask_width": null,
  34140. "caiv": 0.436662556110596,
  34141. "call_ask_price": 109,
  34142. "call_ask_size": 154,
  34143. "call_bid_price": 104.55,
  34144. "call_bid_size": 161,
  34145. "call_open_interest": 67,
  34146. "call_volume": 20,
  34147. "cbiv": null,
  34148. "cmiv": 0.436662556110596,
  34149. "final_call_value": 106.64687367069473,
  34150. "final_delta": 0.9848760301206094,
  34151. "final_driftless_theta": -0.002068702022304847,
  34152. "final_gamma": 0.00047427251111790546,
  34153. "final_iv": 0.3069264942368894,
  34154. "final_phi": -3.5671109776558296,
  34155. "final_put_value": 0.5128198635219015,
  34156. "final_rho": 1.5322771268145245,
  34157. "final_theta": -0.007681906250754276,
  34158. "final_vega": 0.09804111823393455,
  34159. "init_call_delta": 0.9532453358240581,
  34160. "init_call_value": 109.00000034116665,
  34161. "init_put_delta": 0.9852642987767845,
  34162. "init_put_value": 0.49461864811353845,
  34163. "is_call": true,
  34164. "orig_call_value": 106.57444636989611,
  34165. "orig_iv": 0.2995029187783304,
  34166. "orig_put_value": 0.439599156786151,
  34167. "paiv": 0.31500516358137465,
  34168. "pbiv": 0.2951802817261201,
  34169. "pmiv": 0.3050927226537474,
  34170. "put_ask_price": 0.6,
  34171. "put_ask_size": 9,
  34172. "put_bid_price": 0.4,
  34173. "put_bid_size": 1,
  34174. "put_open_interest": 549,
  34175. "put_volume": 1,
  34176. "residual_rate": 0.0,
  34177. "residual_rate_data": null,
  34178. "residual_vol_data": null,
  34179. "source": "OPRA_AAPL_2019F85_AAPL",
  34180. "strike": 85.0,
  34181. "timestamp": null
  34182. },
  34183. "90.0": {
  34184. "_init_delta": null,
  34185. "_init_iv": null,
  34186. "alert": null,
  34187. "bid_ask_width": 0.03662063993101433,
  34188. "caiv": 0.33473409431676415,
  34189. "call_ask_price": 102.55,
  34190. "call_ask_size": 2,
  34191. "call_bid_price": 101.5,
  34192. "call_bid_size": 1,
  34193. "call_open_interest": 68,
  34194. "call_volume": 3,
  34195. "cbiv": 0.23316124156794413,
  34196. "cmiv": 0.28394766794235415,
  34197. "final_call_value": 102.07892204222689,
  34198. "final_delta": 0.9798171086015124,
  34199. "final_driftless_theta": -0.002650060591964808,
  34200. "final_gamma": 0.0006133224784033365,
  34201. "final_iv": 0.30373369297412117,
  34202. "final_phi": -3.548788044156481,
  34203. "final_put_value": 0.7037215934856703,
  34204. "final_rho": 1.602245650298801,
  34205. "final_theta": -0.008519581125740019,
  34206. "final_vega": 0.12208407851627032,
  34207. "init_call_delta": 0.9847934788204507,
  34208. "init_call_value": 101.85108947432805,
  34209. "init_put_delta": 0.9783419066129537,
  34210. "init_put_value": 0.7798990978016284,
  34211. "is_call": true,
  34212. "orig_call_value": 101.9900846163096,
  34213. "orig_iv": 0.2964233733217637,
  34214. "orig_put_value": 0.6136856531560788,
  34215. "paiv": 0.3278083887164021,
  34216. "pbiv": 0.2911877487853878,
  34217. "pmiv": 0.3094980687508949,
  34218. "put_ask_price": 1.06,
  34219. "put_ask_size": 235,
  34220. "put_bid_price": 0.55,
  34221. "put_bid_size": 1,
  34222. "put_open_interest": 350,
  34223. "put_volume": 7,
  34224. "residual_rate": 0.0,
  34225. "residual_rate_data": null,
  34226. "residual_vol_data": null,
  34227. "source": "OPRA_AAPL_2019F90_AAPL",
  34228. "strike": 90.0,
  34229. "timestamp": null
  34230. },
  34231. "95.0": {
  34232. "_init_delta": null,
  34233. "_init_iv": null,
  34234. "alert": null,
  34235. "bid_ask_width": null,
  34236. "caiv": 0.40212401199457715,
  34237. "call_ask_price": 99.95,
  34238. "call_ask_size": 157,
  34239. "call_bid_price": 95,
  34240. "call_bid_size": 161,
  34241. "call_open_interest": 64,
  34242. "call_volume": 1,
  34243. "cbiv": null,
  34244. "cmiv": 0.40212401199457715,
  34245. "final_call_value": 97.56002939468128,
  34246. "final_delta": 0.9736544976283615,
  34247. "final_driftless_theta": -0.0033171199971283203,
  34248. "final_gamma": 0.0007754572327507691,
  34249. "final_iv": 0.30096113015766085,
  34250. "final_phi": -3.5264676468216294,
  34251. "final_put_value": 0.9457920520462787,
  34252. "final_rho": 1.6672215961557595,
  34253. "final_theta": -0.009424667482849236,
  34254. "final_vega": 0.15067004729516809,
  34255. "init_call_delta": 0.9421703687138852,
  34256. "init_call_value": 99.95000000075039,
  34257. "init_put_delta": 0.9727303330425804,
  34258. "init_put_value": 0.9956472375830986,
  34259. "is_call": true,
  34260. "orig_call_value": 97.44257479378825,
  34261. "orig_iv": 0.29312888690824745,
  34262. "orig_put_value": 0.825855724503701,
  34263. "paiv": 0.31950651932119556,
  34264. "pbiv": 0.2880878781903671,
  34265. "pmiv": 0.3037971987557813,
  34266. "put_ask_price": 1.28,
  34267. "put_ask_size": 234,
  34268. "put_bid_price": 0.75,
  34269. "put_bid_size": 26,
  34270. "put_open_interest": 154,
  34271. "put_volume": 3,
  34272. "residual_rate": 0.0,
  34273. "residual_rate_data": null,
  34274. "residual_vol_data": null,
  34275. "source": "OPRA_AAPL_2019F95_AAPL",
  34276. "strike": 95.0,
  34277. "timestamp": null
  34278. },
  34279. "100.0": {
  34280. "_init_delta": null,
  34281. "_init_iv": null,
  34282. "alert": null,
  34283. "bid_ask_width": null,
  34284. "caiv": 0.38706113481327525,
  34285. "call_ask_price": 95.5,
  34286. "call_ask_size": 158,
  34287. "call_bid_price": 91,
  34288. "call_bid_size": 159,
  34289. "call_open_interest": 354,
  34290. "call_volume": 1,
  34291. "cbiv": null,
  34292. "cmiv": 0.38706113481327525,
  34293. "final_call_value": 93.10331484016025,
  34294. "final_delta": 0.9661753935939016,
  34295. "final_driftless_theta": -0.004072742251807294,
  34296. "final_gamma": 0.0009625987237331011,
  34297. "final_iv": 0.2983959433828584,
  34298. "final_phi": -3.4993790309556516,
  34299. "final_put_value": 1.2512261032711063,
  34300. "final_rho": 1.7261835554572076,
  34301. "final_theta": -0.01039628559981495,
  34302. "final_vega": 0.18399751194233396,
  34303. "init_call_delta": 0.9353506333516813,
  34304. "init_call_value": 95.50000007556723,
  34305. "init_put_delta": 0.9675960403397342,
  34306. "init_put_value": 1.1708683743981971,
  34307. "is_call": true,
  34308. "orig_call_value": 92.94319817246718,
  34309. "orig_iv": 0.28962032368550855,
  34310. "orig_put_value": 1.087353992897294,
  34311. "paiv": 0.3006808527536597,
  34312. "pbiv": 0.2875874850127301,
  34313. "pmiv": 0.2941341688831949,
  34314. "put_ask_price": 1.3,
  34315. "put_ask_size": 7,
  34316. "put_bid_price": 1.05,
  34317. "put_bid_size": 1,
  34318. "put_open_interest": 191,
  34319. "put_volume": 1,
  34320. "residual_rate": 0.0,
  34321. "residual_rate_data": null,
  34322. "residual_vol_data": null,
  34323. "source": "OPRA_AAPL_2019F100_AAPL",
  34324. "strike": 100.0,
  34325. "timestamp": null
  34326. },
  34327. "105.0": {
  34328. "_init_delta": null,
  34329. "_init_iv": null,
  34330. "alert": null,
  34331. "bid_ask_width": null,
  34332. "caiv": 0.3699818569532653,
  34333. "call_ask_price": 90.95,
  34334. "call_ask_size": 157,
  34335. "call_bid_price": 86.05,
  34336. "call_bid_size": 161,
  34337. "call_open_interest": 120,
  34338. "call_volume": 3,
  34339. "cbiv": null,
  34340. "cmiv": 0.3699818569532653,
  34341. "final_call_value": 88.74111879074309,
  34342. "final_delta": 0.9569045064855816,
  34343. "final_driftless_theta": -0.004959895266721957,
  34344. "final_gamma": 0.0011781107906696146,
  34345. "final_iv": 0.2968940414811776,
  34346. "final_phi": -3.4658007751886544,
  34347. "final_put_value": 1.6535123094578708,
  34348. "final_rho": 1.7764010480697,
  34349. "final_theta": -0.011467400795552984,
  34350. "final_vega": 0.2542553975288146,
  34351. "init_call_delta": 0.9290625986354437,
  34352. "init_call_value": 90.950000001132,
  34353. "init_put_delta": 0.9645567939689792,
  34354. "init_put_value": 1.2185209171229983,
  34355. "is_call": true,
  34356. "orig_call_value": 88.48625786047381,
  34357. "orig_iv": 0.2857980259425518,
  34358. "orig_put_value": 1.3930526937308392,
  34359. "paiv": 0.30450103300368075,
  34360. "pbiv": 0.251260474668854,
  34361. "pmiv": 0.27788075383626737,
  34362. "put_ask_price": 1.85,
  34363. "put_ask_size": 12,
  34364. "put_bid_price": 0.73,
  34365. "put_bid_size": 315,
  34366. "put_open_interest": 281,
  34367. "put_volume": 252,
  34368. "residual_rate": 0.0,
  34369. "residual_rate_data": null,
  34370. "residual_vol_data": null,
  34371. "source": "OPRA_AAPL_2019F105_AAPL",
  34372. "strike": 105.0,
  34373. "timestamp": null
  34374. },
  34375. "110.0": {
  34376. "_init_delta": null,
  34377. "_init_iv": null,
  34378. "alert": null,
  34379. "bid_ask_width": null,
  34380. "caiv": 0.3085336253870191,
  34381. "call_ask_price": 84.85,
  34382. "call_ask_size": 25,
  34383. "call_bid_price": 81,
  34384. "call_bid_size": 98,
  34385. "call_open_interest": 29,
  34386. "call_volume": 5,
  34387. "cbiv": null,
  34388. "cmiv": 0.3085336253870191,
  34389. "final_call_value": 84.29607110147198,
  34390. "final_delta": 0.9487667198794435,
  34391. "final_driftless_theta": -0.005578301268279168,
  34392. "final_gamma": 0.0013869734751551016,
  34393. "final_iv": 0.2898559030650816,
  34394. "final_phi": -3.436326484518304,
  34395. "final_put_value": 1.9714594888865626,
  34396. "final_rho": 1.8330181703903068,
  34397. "final_theta": -0.012293212797533471,
  34398. "final_vega": 0.2619552604560407,
  34399. "init_call_delta": 0.9405003877169642,
  34400. "init_call_value": 84.85000098363369,
  34401. "init_put_delta": 0.949811366737728,
  34402. "init_put_value": 1.9055313897656567,
  34403. "is_call": true,
  34404. "orig_call_value": 84.11104833636873,
  34405. "orig_iv": 0.28276640859914415,
  34406. "orig_put_value": 1.782572315564884,
  34407. "paiv": 0.2985923179665291,
  34408. "pbiv": 0.2762009676969015,
  34409. "pmiv": 0.2873966428317153,
  34410. "put_ask_price": 2.23,
  34411. "put_ask_size": 272,
  34412. "put_bid_price": 1.61,
  34413. "put_bid_size": 1,
  34414. "put_open_interest": 242,
  34415. "put_volume": 1,
  34416. "residual_rate": 0.0,
  34417. "residual_rate_data": null,
  34418. "residual_vol_data": null,
  34419. "source": "OPRA_AAPL_2019F110_AAPL",
  34420. "strike": 110.0,
  34421. "timestamp": null
  34422. },
  34423. "115.0": {
  34424. "_init_delta": null,
  34425. "_init_iv": null,
  34426. "alert": null,
  34427. "bid_ask_width": null,
  34428. "caiv": 0.3400856923107084,
  34429. "call_ask_price": 82,
  34430. "call_ask_size": 156,
  34431. "call_bid_price": 77.5,
  34432. "call_bid_size": 160,
  34433. "call_open_interest": 16,
  34434. "call_volume": 2,
  34435. "cbiv": null,
  34436. "cmiv": 0.3400856923107084,
  34437. "final_call_value": 79.96866633720421,
  34438. "final_delta": 0.9383997685995735,
  34439. "final_driftless_theta": -0.006363413003349077,
  34440. "final_gamma": 0.0016300860935139232,
  34441. "final_iv": 0.2852070922263704,
  34442. "final_phi": -3.398778385417245,
  34443. "final_put_value": 2.4113505622895315,
  34444. "final_rho": 1.878846906346235,
  34445. "final_theta": -0.013246209342701081,
  34446. "final_vega": 0.3078875208904937,
  34447. "init_call_delta": 0.9135817233558734,
  34448. "init_call_value": 81.99999999878176,
  34449. "init_put_delta": 0.9393235338798676,
  34450. "init_put_value": 2.3497145407225326,
  34451. "is_call": true,
  34452. "orig_call_value": 79.78710491050656,
  34453. "orig_iv": 0.2792925114139529,
  34454. "orig_put_value": 2.225993101480321,
  34455. "paiv": 0.29255996301265713,
  34456. "pbiv": 0.27393677387602183,
  34457. "pmiv": 0.2832483684443395,
  34458. "put_ask_price": 2.66,
  34459. "put_ask_size": 12,
  34460. "put_bid_price": 2.06,
  34461. "put_bid_size": 1,
  34462. "put_open_interest": 285,
  34463. "put_volume": 1,
  34464. "residual_rate": 0.0,
  34465. "residual_rate_data": null,
  34466. "residual_vol_data": null,
  34467. "source": "OPRA_AAPL_2019F115_AAPL",
  34468. "strike": 115.0,
  34469. "timestamp": null
  34470. },
  34471. "120.0": {
  34472. "_init_delta": null,
  34473. "_init_iv": null,
  34474. "alert": null,
  34475. "bid_ask_width": null,
  34476. "caiv": 0.30472992608667887,
  34477. "call_ask_price": 76.65,
  34478. "call_ask_size": 25,
  34479. "call_bid_price": 72.5,
  34480. "call_bid_size": 149,
  34481. "call_open_interest": 465,
  34482. "call_volume": 10,
  34483. "cbiv": null,
  34484. "cmiv": 0.30472992608667887,
  34485. "final_call_value": 75.73551373496407,
  34486. "final_delta": 0.9262782930053174,
  34487. "final_driftless_theta": -0.0072237779720885084,
  34488. "final_gamma": 0.0018981840445226154,
  34489. "final_iv": 0.2813003003143885,
  34490. "final_phi": -3.354875576349059,
  34491. "final_put_value": 2.9480627743669774,
  34492. "final_rho": 1.9164348275470797,
  34493. "final_theta": -0.014244270472618507,
  34494. "final_vega": 0.35781555374302726,
  34495. "init_call_delta": 0.9144676940965608,
  34496. "init_call_value": 76.64999995968685,
  34497. "init_put_delta": 0.9299367506922145,
  34498. "init_put_value": 2.6943013132296283,
  34499. "is_call": true,
  34500. "orig_call_value": 75.53115791317158,
  34501. "orig_iv": 0.27557344196010664,
  34502. "orig_put_value": 2.7399296394963457,
  34503. "paiv": 0.2797088353714507,
  34504. "pbiv": 0.2689133863309421,
  34505. "pmiv": 0.2743111108511964,
  34506. "put_ask_price": 2.89,
  34507. "put_ask_size": 1,
  34508. "put_bid_price": 2.5,
  34509. "put_bid_size": 7,
  34510. "put_open_interest": 1194,
  34511. "put_volume": 10,
  34512. "residual_rate": 0.0,
  34513. "residual_rate_data": null,
  34514. "residual_vol_data": null,
  34515. "source": "OPRA_AAPL_2019F120_AAPL",
  34516. "strike": 120.0,
  34517. "timestamp": null
  34518. },
  34519. "125.0": {
  34520. "_init_delta": null,
  34521. "_init_iv": null,
  34522. "alert": null,
  34523. "bid_ask_width": 0.009958273873480528,
  34524. "caiv": 0.32003270694022046,
  34525. "call_ask_price": 73.5,
  34526. "call_ask_size": 182,
  34527. "call_bid_price": 69,
  34528. "call_bid_size": 282,
  34529. "call_open_interest": 297,
  34530. "call_volume": 18,
  34531. "cbiv": 0.19844331601307147,
  34532. "cmiv": 0.25923801147664594,
  34533. "final_call_value": 71.58261146817611,
  34534. "final_delta": 0.9126898119178777,
  34535. "final_driftless_theta": -0.008118574042200984,
  34536. "final_gamma": 0.0021856822549863614,
  34537. "final_iv": 0.2776647660726988,
  34538. "final_phi": -3.3056594166680497,
  34539. "final_put_value": 3.5694952255542933,
  34540. "final_rho": 1.9470790855226894,
  34541. "final_theta": -0.01525132592155757,
  34542. "final_vega": 0.41173729716801405,
  34543. "init_call_delta": 0.9233258733028632,
  34544. "init_call_value": 70.84250360727188,
  34545. "init_put_delta": 0.9206643083357237,
  34546. "init_put_value": 2.994068934328203,
  34547. "is_call": true,
  34548. "orig_call_value": 71.34233967697918,
  34549. "orig_iv": 0.2718137863445441,
  34550. "orig_put_value": 3.3248410795484227,
  34551. "paiv": 0.26881038389382617,
  34552. "pbiv": 0.25885211002034564,
  34553. "pmiv": 0.26383124695708593,
  34554. "put_ask_price": 3.2,
  34555. "put_ask_size": 1,
  34556. "put_bid_price": 2.8,
  34557. "put_bid_size": 8,
  34558. "put_open_interest": 303,
  34559. "put_volume": 5,
  34560. "residual_rate": 0.0,
  34561. "residual_rate_data": null,
  34562. "residual_vol_data": null,
  34563. "source": "OPRA_AAPL_2019F125_AAPL",
  34564. "strike": 125.0,
  34565. "timestamp": null
  34566. },
  34567. "130.0": {
  34568. "_init_delta": null,
  34569. "_init_iv": null,
  34570. "alert": null,
  34571. "bid_ask_width": 0.02036703234046844,
  34572. "caiv": 0.3134776452434799,
  34573. "call_ask_price": 69.5,
  34574. "call_ask_size": 158,
  34575. "call_bid_price": 65,
  34576. "call_bid_size": 205,
  34577. "call_open_interest": 898,
  34578. "call_volume": 5,
  34579. "cbiv": 0.21116463614357367,
  34580. "cmiv": 0.26232114069352674,
  34581. "final_call_value": 67.48133417882482,
  34582. "final_delta": 0.8980198517073403,
  34583. "final_driftless_theta": -0.008969362928290115,
  34584. "final_gamma": 0.0024897785208625846,
  34585. "final_iv": 0.27325999808716916,
  34586. "final_phi": -3.2525262705007663,
  34587. "final_put_value": 4.245587575001462,
  34588. "final_rho": 1.9727439685289483,
  34589. "final_theta": -0.016196133198505856,
  34590. "final_vega": 0.46811359690160326,
  34591. "init_call_delta": 0.9046320454303157,
  34592. "init_call_value": 66.9717135414179,
  34593. "init_put_delta": 0.9086734444209582,
  34594. "init_put_value": 3.4319025872467943,
  34595. "is_call": true,
  34596. "orig_call_value": 67.23929762870442,
  34597. "orig_iv": 0.26807810306063135,
  34598. "orig_put_value": 3.9993651428817762,
  34599. "paiv": 0.2659788438941091,
  34600. "pbiv": 0.24561181155364065,
  34601. "pmiv": 0.25579532772387487,
  34602. "put_ask_price": 3.9,
  34603. "put_ask_size": 1,
  34604. "put_bid_price": 3,
  34605. "put_bid_size": 3,
  34606. "put_open_interest": 534,
  34607. "put_volume": 40,
  34608. "residual_rate": 0.0,
  34609. "residual_rate_data": null,
  34610. "residual_vol_data": null,
  34611. "source": "OPRA_AAPL_2019F130_AAPL",
  34612. "strike": 130.0,
  34613. "timestamp": null
  34614. },
  34615. "135.0": {
  34616. "_init_delta": null,
  34617. "_init_iv": null,
  34618. "alert": null,
  34619. "bid_ask_width": 0.014398614519311292,
  34620. "caiv": 0.27451697391309016,
  34621. "call_ask_price": 63.75,
  34622. "call_ask_size": 25,
  34623. "call_bid_price": 62,
  34624. "call_bid_size": 86,
  34625. "call_open_interest": 2027,
  34626. "call_volume": 4,
  34627. "cbiv": 0.23924412985050988,
  34628. "cmiv": 0.25688055188180003,
  34629. "final_call_value": 63.29966568258477,
  34630. "final_delta": 0.8837505144702658,
  34631. "final_driftless_theta": -0.009607048983709156,
  34632. "final_gamma": 0.002812212177428863,
  34633. "final_iv": 0.26597768474416533,
  34634. "final_phi": -3.200844105606393,
  34635. "final_put_value": 4.844216945140513,
  34636. "final_rho": 2.001349703910707,
  34637. "final_theta": -0.016938610895066604,
  34638. "final_vega": 0.5256017575014795,
  34639. "init_call_delta": 0.889458417213529,
  34640. "init_call_value": 62.8333034625808,
  34641. "init_put_delta": 0.8864442126094013,
  34642. "init_put_value": 4.615559810817894,
  34643. "is_call": true,
  34644. "orig_call_value": 63.235141690700836,
  34645. "orig_iv": 0.26474944522318855,
  34646. "orig_put_value": 4.778615530171666,
  34647. "paiv": 0.26888897417393454,
  34648. "pbiv": 0.25449035965462324,
  34649. "pmiv": 0.26168966691427886,
  34650. "put_ask_price": 5,
  34651. "put_ask_size": 1,
  34652. "put_bid_price": 4.25,
  34653. "put_bid_size": 1,
  34654. "put_open_interest": 133,
  34655. "put_volume": 3,
  34656. "residual_rate": 0.0,
  34657. "residual_rate_data": null,
  34658. "residual_vol_data": null,
  34659. "source": "OPRA_AAPL_2019F135_AAPL",
  34660. "strike": 135.0,
  34661. "timestamp": null
  34662. },
  34663. "140.0": {
  34664. "_init_delta": null,
  34665. "_init_iv": null,
  34666. "alert": null,
  34667. "bid_ask_width": 0.029307498617126615,
  34668. "caiv": 0.3010379859848363,
  34669. "call_ask_price": 61.7,
  34670. "call_ask_size": 229,
  34671. "call_bid_price": 57.5,
  34672. "call_bid_size": 312,
  34673. "call_open_interest": 397,
  34674. "call_volume": 1,
  34675. "cbiv": 0.22708558912496699,
  34676. "cmiv": 0.2640617875549016,
  34677. "final_call_value": 59.34936638454403,
  34678. "final_delta": 0.8661272797530544,
  34679. "final_driftless_theta": -0.010448713184327791,
  34680. "final_gamma": 0.0031549264891166462,
  34681. "final_iv": 0.2617510115211507,
  34682. "final_phi": -3.137014492793355,
  34683. "final_put_value": 5.682179042965118,
  34684. "final_rho": 2.013248934063427,
  34685. "final_theta": -0.017823865649795642,
  34686. "final_vega": 0.5853064291637667,
  34687. "init_call_delta": 0.8646859278556086,
  34688. "init_call_value": 59.4847352909173,
  34689. "init_put_delta": 0.8719821861114946,
  34690. "init_put_value": 5.148094194732561,
  34691. "is_call": true,
  34692. "orig_call_value": 59.30108082417574,
  34693. "orig_iv": 0.2609257895486834,
  34694. "orig_put_value": 5.6331432893804045,
  34695. "paiv": 0.2670831429476989,
  34696. "pbiv": 0.2377756443305723,
  34697. "pmiv": 0.25242939363913564,
  34698. "put_ask_price": 6,
  34699. "put_ask_size": 1,
  34700. "put_bid_price": 4.35,
  34701. "put_bid_size": 2,
  34702. "put_open_interest": 734,
  34703. "put_volume": 2,
  34704. "residual_rate": 0.0,
  34705. "residual_rate_data": null,
  34706. "residual_vol_data": null,
  34707. "source": "OPRA_AAPL_2019F140_AAPL",
  34708. "strike": 140.0,
  34709. "timestamp": null
  34710. },
  34711. "145.0": {
  34712. "_init_delta": null,
  34713. "_init_iv": null,
  34714. "alert": null,
  34715. "bid_ask_width": 0.01089705264955082,
  34716. "caiv": 0.3360484811284455,
  34717. "call_ask_price": 56.1,
  34718. "call_ask_size": 1,
  34719. "call_bid_price": 53.1,
  34720. "call_bid_size": 1,
  34721. "call_open_interest": 122,
  34722. "call_volume": 40,
  34723. "cbiv": 0.29494963852518485,
  34724. "cmiv": 0.31549905982681514,
  34725. "final_call_value": 49.88598387492166,
  34726. "final_delta": 0.8089913637029708,
  34727. "final_driftless_theta": -0.01105495483727109,
  34728. "final_gamma": 0.003946329797440107,
  34729. "final_iv": 0.2478925059777068,
  34730. "final_phi": -2.293029868460867,
  34731. "final_put_value": 6.913369276145062,
  34732. "final_rho": 1.6413150487479993,
  34733. "final_theta": -0.0117896769717835,
  34734. "final_vega": 0.6477357582388334,
  34735. "init_call_delta": 0.7785793890256815,
  34736. "init_call_value": 54.58591936331177,
  34737. "init_put_delta": 0.8138219605294188,
  34738. "init_put_value": 6.39971556582034,
  34739. "is_call": true,
  34740. "orig_call_value": 50.04097102293063,
  34741. "orig_iv": 0.25028476903337266,
  34742. "orig_put_value": 7.067550210220721,
  34743. "paiv": 0.2453548740672653,
  34744. "pbiv": 0.23445782141771448,
  34745. "pmiv": 0.2399063477424899,
  34746. "put_ask_price": 6.75,
  34747. "put_ask_size": 309,
  34748. "put_bid_price": 6.05,
  34749. "put_bid_size": 1,
  34750. "put_open_interest": 630,
  34751. "put_volume": 1,
  34752. "residual_rate": 0.017444921979845443,
  34753. "residual_rate_data": 0.0019205626907231753,
  34754. "residual_vol_data": 0.25251589591889445,
  34755. "source": "OPRA_AAPL_2019F145_AAPL",
  34756. "strike": 145.0,
  34757. "timestamp": null
  34758. },
  34759. "150.0": {
  34760. "_init_delta": null,
  34761. "_init_iv": null,
  34762. "alert": null,
  34763. "bid_ask_width": 0.021405698141133328,
  34764. "caiv": 0.3366666966966127,
  34765. "call_ask_price": 53.5,
  34766. "call_ask_size": 2,
  34767. "call_bid_price": 49,
  34768. "call_bid_size": 248,
  34769. "call_open_interest": 560,
  34770. "call_volume": 1,
  34771. "cbiv": 0.277683026726346,
  34772. "cmiv": 0.30717486171147934,
  34773. "final_call_value": 46.53107416690976,
  34774. "final_delta": 0.7876564705730708,
  34775. "final_driftless_theta": -0.011721718132185905,
  34776. "final_gamma": 0.0042530919610697234,
  34777. "final_iv": 0.243626855587962,
  34778. "final_phi": -2.4558629912602843,
  34779. "final_put_value": 7.923616769022104,
  34780. "final_rho": 1.7674597140335373,
  34781. "final_theta": -0.013028006581491227,
  34782. "final_vega": 0.7029747743491421,
  34783. "init_call_delta": 0.7609465614790086,
  34784. "init_call_value": 51.210269188990324,
  34785. "init_put_delta": 0.7915626854953228,
  34786. "init_put_value": 7.448725947705015,
  34787. "is_call": true,
  34788. "orig_call_value": 46.7553523650815,
  34789. "orig_iv": 0.24681621842033882,
  34790. "orig_put_value": 8.147785430767051,
  34791. "paiv": 0.24755873038723797,
  34792. "pbiv": 0.22615303224610464,
  34793. "pmiv": 0.2368558813166713,
  34794. "put_ask_price": 8.2,
  34795. "put_ask_size": 302,
  34796. "put_bid_price": 6.7,
  34797. "put_bid_size": 3,
  34798. "put_open_interest": 1760,
  34799. "put_volume": 1,
  34800. "residual_rate": 0.015937325984233697,
  34801. "residual_rate_data": 0.000793155441747471,
  34802. "residual_vol_data": 0.24949694242374026,
  34803. "source": "OPRA_AAPL_2019F150_AAPL",
  34804. "strike": 150.0,
  34805. "timestamp": null
  34806. },
  34807. "155.0": {
  34808. "_init_delta": null,
  34809. "_init_iv": null,
  34810. "alert": null,
  34811. "bid_ask_width": 0.015853619714270073,
  34812. "caiv": 0.3166660091296919,
  34813. "call_ask_price": 49.5,
  34814. "call_ask_size": 1,
  34815. "call_bid_price": 46,
  34816. "call_bid_size": 235,
  34817. "call_open_interest": 161,
  34818. "call_volume": 1,
  34819. "cbiv": 0.2727729031831443,
  34820. "cmiv": 0.2947194561564181,
  34821. "final_call_value": 43.48442825941872,
  34822. "final_delta": 0.7672009636903133,
  34823. "final_driftless_theta": -0.01231345591105721,
  34824. "final_gamma": 0.004557348224749821,
  34825. "final_iv": 0.23968145846295946,
  34826. "final_phi": -2.622282521647234,
  34827. "final_put_value": 9.020219265270944,
  34828. "final_rho": 1.8847586910734153,
  34829. "final_theta": -0.014407027638208085,
  34830. "final_vega": 0.7525426446332157,
  34831. "init_call_delta": 0.7451087982986504,
  34832. "init_call_value": 47.74870528799156,
  34833. "init_put_delta": 0.768414505175369,
  34834. "init_put_value": 8.849286585319481,
  34835. "is_call": true,
  34836. "orig_call_value": 43.78536018002032,
  34837. "orig_iv": 0.24367819533613147,
  34838. "orig_put_value": 9.323111569130475,
  34839. "paiv": 0.24535074396905165,
  34840. "pbiv": 0.22949712425478158,
  34841. "pmiv": 0.23742393411191662,
  34842. "put_ask_price": 9.45,
  34843. "put_ask_size": 191,
  34844. "put_bid_price": 8.25,
  34845. "put_bid_size": 1,
  34846. "put_open_interest": 419,
  34847. "put_volume": 1,
  34848. "residual_rate": 0.013875321603142074,
  34849. "residual_rate_data": 0.0010423828157395303,
  34850. "residual_vol_data": 0.24852091964663053,
  34851. "source": "OPRA_AAPL_2019F155_AAPL",
  34852. "strike": 155.0,
  34853. "timestamp": null
  34854. },
  34855. "160.0": {
  34856. "_init_delta": null,
  34857. "_init_iv": null,
  34858. "alert": null,
  34859. "bid_ask_width": 0.020374893771728658,
  34860. "caiv": 0.29615152887939367,
  34861. "call_ask_price": 45.4,
  34862. "call_ask_size": 279,
  34863. "call_bid_price": 43.5,
  34864. "call_bid_size": 330,
  34865. "call_open_interest": 628,
  34866. "call_volume": 4,
  34867. "cbiv": 0.2734036263928269,
  34868. "cmiv": 0.2847775776361103,
  34869. "final_call_value": 40.51311190447691,
  34870. "final_delta": 0.7456486566586152,
  34871. "final_driftless_theta": -0.012932406825296996,
  34872. "final_gamma": 0.004894652259717078,
  34873. "final_iv": 0.23630495061300524,
  34874. "final_phi": -2.6527619835528533,
  34875. "final_put_value": 10.280225037661229,
  34876. "final_rho": 1.91707838888645,
  34877. "final_theta": -0.015695137476640548,
  34878. "final_vega": 0.801998040798198,
  34879. "init_call_delta": 0.7277164552900274,
  34880. "init_call_value": 44.4427960783899,
  34881. "init_put_delta": 0.7472266914769344,
  34882. "init_put_value": 10.023671450400101,
  34883. "is_call": true,
  34884. "orig_call_value": 40.8547439892393,
  34885. "orig_iv": 0.2405624354011626,
  34886. "orig_put_value": 10.625592494325396,
  34887. "paiv": 0.24332626515549485,
  34888. "pbiv": 0.2229513713837662,
  34889. "pmiv": 0.2331388182696305,
  34890. "put_ask_price": 10.85,
  34891. "put_ask_size": 620,
  34892. "put_bid_price": 9.2,
  34893. "put_bid_size": 324,
  34894. "put_open_interest": 847,
  34895. "put_volume": 4,
  34896. "residual_rate": 0.01217664337303101,
  34897. "residual_rate_data": 6.605741250948207e-05,
  34898. "residual_vol_data": 0.2438709525214259,
  34899. "source": "OPRA_AAPL_2019F160_AAPL",
  34900. "strike": 160.0,
  34901. "timestamp": null
  34902. },
  34903. "165.0": {
  34904. "_init_delta": null,
  34905. "_init_iv": null,
  34906. "alert": null,
  34907. "bid_ask_width": 0.026465894325366446,
  34908. "caiv": 0.289026581317696,
  34909. "call_ask_price": 42.5,
  34910. "call_ask_size": 425,
  34911. "call_bid_price": 39.35,
  34912. "call_bid_size": 491,
  34913. "call_open_interest": 573,
  34914. "call_volume": 1,
  34915. "cbiv": 0.25213806083787815,
  34916. "cmiv": 0.27058232107778707,
  34917. "final_call_value": 37.75456624555323,
  34918. "final_delta": 0.7239265970252234,
  34919. "final_driftless_theta": -0.013551429115846983,
  34920. "final_gamma": 0.005233442578090195,
  34921. "final_iv": 0.23338205614455268,
  34922. "final_phi": -2.61368577259542,
  34923. "final_put_value": 11.676777381357924,
  34924. "final_rho": 1.9082351138499518,
  34925. "final_theta": -0.017021390758417656,
  34926. "final_vega": 0.8489939414553865,
  34927. "init_call_delta": 0.7113524370617823,
  34928. "init_call_value": 40.923537257854406,
  34929. "init_put_delta": 0.7265920037030922,
  34930. "init_put_value": 11.162415062089655,
  34931. "is_call": true,
  34932. "orig_call_value": 38.110947367161565,
  34933. "orig_iv": 0.23757776671971928,
  34934. "orig_put_value": 12.037592451070145,
  34935. "paiv": 0.24062649144260462,
  34936. "pbiv": 0.21416059711723817,
  34937. "pmiv": 0.2273935442799214,
  34938. "put_ask_price": 12.3,
  34939. "put_ask_size": 495,
  34940. "put_bid_price": 10.05,
  34941. "put_bid_size": 317,
  34942. "put_open_interest": 273,
  34943. "put_volume": 1,
  34944. "residual_rate": 0.010258769224643007,
  34945. "residual_rate_data": -0.00045588508166628116,
  34946. "residual_vol_data": 0.2373429772679576,
  34947. "source": "OPRA_AAPL_2019F165_AAPL",
  34948. "strike": 165.0,
  34949. "timestamp": null
  34950. },
  34951. "170.0": {
  34952. "_init_delta": null,
  34953. "_init_iv": null,
  34954. "alert": null,
  34955. "bid_ask_width": 0.02233478704552508,
  34956. "caiv": 0.26900578660253566,
  34957. "call_ask_price": 38.65,
  34958. "call_ask_size": 83,
  34959. "call_bid_price": 36.65,
  34960. "call_bid_size": 318,
  34961. "call_open_interest": 577,
  34962. "call_volume": 6,
  34963. "cbiv": 0.24667099955701058,
  34964. "cmiv": 0.25783839307977313,
  34965. "final_call_value": 35.20724099930476,
  34966. "final_delta": 0.7027100031448564,
  34967. "final_driftless_theta": -0.014133774905258353,
  34968. "final_gamma": 0.005567095258752723,
  34969. "final_iv": 0.23051649276298464,
  34970. "final_phi": -2.5444435419704936,
  34971. "final_put_value": 13.156464689152283,
  34972. "final_rho": 1.8827112981459357,
  34973. "final_theta": -0.018397030977594583,
  34974. "final_vega": 0.8917548265522922,
  34975. "init_call_delta": 0.6947682816666849,
  34976. "init_call_value": 37.649408512427804,
  34977. "init_put_delta": 0.7039977878444532,
  34978. "init_put_value": 12.835155796084344,
  34979. "is_call": true,
  34980. "orig_call_value": 35.58997773538713,
  34981. "orig_iv": 0.2348065681660944,
  34982. "orig_put_value": 13.543936512699094,
  34983. "paiv": 0.24040483255772746,
  34984. "pbiv": 0.2135000102210517,
  34985. "pmiv": 0.2269524213893896,
  34986. "put_ask_price": 14.05,
  34987. "put_ask_size": 457,
  34988. "put_bid_price": 11.65,
  34989. "put_bid_size": 326,
  34990. "put_open_interest": 558,
  34991. "put_volume": 1,
  34992. "residual_rate": 0.007925689323000855,
  34993. "residual_rate_data": -0.00010763943073138394,
  34994. "residual_vol_data": 0.23467904116100724,
  34995. "source": "OPRA_AAPL_2019F170_AAPL",
  34996. "strike": 170.0,
  34997. "timestamp": null
  34998. },
  34999. "175.0": {
  35000. "_init_delta": null,
  35001. "_init_iv": null,
  35002. "alert": null,
  35003. "bid_ask_width": 0.00648850731879988,
  35004. "caiv": 0.25814762886933634,
  35005. "call_ask_price": 35.5,
  35006. "call_ask_size": 1,
  35007. "call_bid_price": 34.35,
  35008. "call_bid_size": 272,
  35009. "call_open_interest": 558,
  35010. "call_volume": 5,
  35011. "cbiv": 0.24581558462460112,
  35012. "cmiv": 0.25198160674696873,
  35013. "final_call_value": 32.687959427708144,
  35014. "final_delta": 0.6791114317972109,
  35015. "final_driftless_theta": -0.01464695113854592,
  35016. "final_gamma": 0.005884930372466475,
  35017. "final_iv": 0.22780410175055096,
  35018. "final_phi": -2.45938067480421,
  35019. "final_put_value": 14.817930320703839,
  35020. "final_rho": 1.8464149474919278,
  35021. "final_theta": -0.019496940126586943,
  35022. "final_vega": 0.9114739707588291,
  35023. "init_call_delta": 0.6740376462352722,
  35024. "init_call_value": 34.92485145380619,
  35025. "init_put_delta": 0.6807590258903968,
  35026. "init_put_value": 14.249921264211638,
  35027. "is_call": true,
  35028. "orig_call_value": 33.05847332885467,
  35029. "orig_iv": 0.2318677387361206,
  35030. "orig_put_value": 15.194960007029128,
  35031. "paiv": 0.2249096035418709,
  35032. "pbiv": 0.21842109622307102,
  35033. "pmiv": 0.22166534988247094,
  35034. "put_ask_price": 14.55,
  35035. "put_ask_size": 1,
  35036. "put_bid_price": 13.95,
  35037. "put_bid_size": 3,
  35038. "put_open_interest": 418,
  35039. "put_volume": 7,
  35040. "residual_rate": 0.005993997771983867,
  35041. "residual_rate_data": -0.002584098348618722,
  35042. "residual_vol_data": 0.23058813204909956,
  35043. "source": "OPRA_AAPL_2019F175_AAPL",
  35044. "strike": 175.0,
  35045. "timestamp": null
  35046. },
  35047. "180.0": {
  35048. "_init_delta": null,
  35049. "_init_iv": null,
  35050. "alert": null,
  35051. "bid_ask_width": 0.010403332918811986,
  35052. "caiv": 0.2501999741944804,
  35053. "call_ask_price": 32.8,
  35054. "call_ask_size": 124,
  35055. "call_bid_price": 31.55,
  35056. "call_bid_size": 288,
  35057. "call_open_interest": 794,
  35058. "call_volume": 25,
  35059. "cbiv": 0.23708383203837313,
  35060. "cmiv": 0.24364190311642678,
  35061. "final_call_value": 30.426288577016848,
  35062. "final_delta": 0.6564024857830807,
  35063. "final_driftless_theta": -0.015104827886167906,
  35064. "final_gamma": 0.006174379033684264,
  35065. "final_iv": 0.22528130183994188,
  35066. "final_phi": -2.377256787058576,
  35067. "final_put_value": 16.588575853409306,
  35068. "final_rho": 1.8072026600680582,
  35069. "final_theta": -0.02063882394236452,
  35070. "final_vega": 0.9515085313425365,
  35071. "init_call_delta": 0.6540664572710754,
  35072. "init_call_value": 32.174875227552576,
  35073. "init_put_delta": 0.6568940730078947,
  35074. "init_put_value": 16.299875473449156,
  35075. "is_call": true,
  35076. "orig_call_value": 30.795818251328352,
  35077. "orig_iv": 0.2291640696679195,
  35078. "orig_put_value": 16.96197422278898,
  35079. "paiv": 0.22748001205579646,
  35080. "pbiv": 0.21707667913698447,
  35081. "pmiv": 0.22227834559639048,
  35082. "put_ask_price": 16.8,
  35083. "put_ask_size": 60,
  35084. "put_bid_price": 15.8,
  35085. "put_bid_size": 3,
  35086. "put_open_interest": 312,
  35087. "put_volume": 12,
  35088. "residual_rate": 0.003539950095791229,
  35089. "residual_rate_data": -0.002821167558050163,
  35090. "residual_vol_data": 0.22930807346831408,
  35091. "source": "OPRA_AAPL_2019F180_AAPL",
  35092. "strike": 180.0,
  35093. "timestamp": null
  35094. },
  35095. "185.0": {
  35096. "_init_delta": null,
  35097. "_init_iv": null,
  35098. "alert": null,
  35099. "bid_ask_width": 0.007607807544013662,
  35100. "caiv": 0.23995513138064017,
  35101. "call_ask_price": 30,
  35102. "call_ask_size": 71,
  35103. "call_bid_price": 29.25,
  35104. "call_bid_size": 3,
  35105. "call_open_interest": 991,
  35106. "call_volume": 1,
  35107. "cbiv": 0.2323473238366265,
  35108. "cmiv": 0.23615122760863333,
  35109. "final_call_value": 28.328381438676466,
  35110. "final_delta": 0.6337120382807788,
  35111. "final_driftless_theta": -0.015513067006656792,
  35112. "final_gamma": 0.006437127684100875,
  35113. "final_iv": 0.22299689122950758,
  35114. "final_phi": -2.2951972909831317,
  35115. "final_put_value": 18.49615234700117,
  35116. "final_rho": 1.7648719581813912,
  35117. "final_theta": -0.021716366116466847,
  35118. "final_vega": 0.9854788145617018,
  35119. "init_call_delta": 0.6332525948204208,
  35120. "init_call_value": 29.624990767745427,
  35121. "init_put_delta": 0.6335640777327398,
  35122. "init_put_value": 18.79973001745734,
  35123. "is_call": true,
  35124. "orig_call_value": 28.68143569002193,
  35125. "orig_iv": 0.22657919856296327,
  35126. "orig_put_value": 18.850700428493493,
  35127. "paiv": 0.23919801442713462,
  35128. "pbiv": 0.21293035062283983,
  35129. "pmiv": 0.22606418252498722,
  35130. "put_ask_price": 20.1,
  35131. "put_ask_size": 431,
  35132. "put_bid_price": 17.5,
  35133. "put_bid_size": 296,
  35134. "put_open_interest": 408,
  35135. "put_volume": 5,
  35136. "residual_rate": 0.0008893699423437526,
  35137. "residual_rate_data": -0.0023109027940020057,
  35138. "residual_vol_data": 0.2299425548455647,
  35139. "source": "OPRA_AAPL_2019F185_AAPL",
  35140. "strike": 185.0,
  35141. "timestamp": null
  35142. },
  35143. "190.0": {
  35144. "_init_delta": null,
  35145. "_init_iv": null,
  35146. "alert": null,
  35147. "bid_ask_width": 0.01783978216109297,
  35148. "caiv": 0.238321513564836,
  35149. "call_ask_price": 28,
  35150. "call_ask_size": 445,
  35151. "call_bid_price": 26.2,
  35152. "call_bid_size": 308,
  35153. "call_open_interest": 1105,
  35154. "call_volume": 1,
  35155. "cbiv": 0.22048173140374303,
  35156. "cmiv": 0.22940162248428952,
  35157. "final_call_value": 26.219445794929356,
  35158. "final_delta": 0.6082867885690652,
  35159. "final_driftless_theta": -0.01573876981427312,
  35160. "final_gamma": 0.006657458107211659,
  35161. "final_iv": 0.22067432162830677,
  35162. "final_phi": -2.203205244235562,
  35163. "final_put_value": 20.508453469964202,
  35164. "final_rho": 1.7127203609840778,
  35165. "final_theta": -0.022419841071128162,
  35166. "final_vega": 1.0095357088854233,
  35167. "init_call_delta": 0.608892708243247,
  35168. "init_call_value": 27.100268022163398,
  35169. "init_put_delta": 0.6087527469675124,
  35170. "init_put_value": 21.199804158088877,
  35171. "is_call": true,
  35172. "orig_call_value": 26.534305878954726,
  35173. "orig_iv": 0.22379346214808335,
  35174. "orig_put_value": 20.822215819986045,
  35175. "paiv": 0.23947471666617404,
  35176. "pbiv": 0.21561946169546156,
  35177. "pmiv": 0.22754708918081779,
  35178. "put_ask_price": 22.4,
  35179. "put_ask_size": 439,
  35180. "put_bid_price": 20,
  35181. "put_bid_size": 306,
  35182. "put_open_interest": 795,
  35183. "put_volume": 1,
  35184. "residual_rate": -0.001679467847323056,
  35185. "residual_rate_data": -0.002295027239795232,
  35186. "residual_vol_data": 0.22836125336980548,
  35187. "source": "OPRA_AAPL_2019F190_AAPL",
  35188. "strike": 190.0,
  35189. "timestamp": null
  35190. },
  35191. "195.0": {
  35192. "_init_delta": null,
  35193. "_init_iv": null,
  35194. "alert": null,
  35195. "bid_ask_width": 0.010743632608937292,
  35196. "caiv": 0.22365464906380816,
  35197. "call_ask_price": 24.8,
  35198. "call_ask_size": 20,
  35199. "call_bid_price": 23.7,
  35200. "call_bid_size": 295,
  35201. "call_open_interest": 1324,
  35202. "call_volume": 8,
  35203. "cbiv": 0.21291101645487087,
  35204. "cmiv": 0.21828283275933952,
  35205. "final_call_value": 24.27539933514692,
  35206. "final_delta": 0.5828495101811154,
  35207. "final_driftless_theta": -0.015834170077104498,
  35208. "final_gamma": 0.006831089087581134,
  35209. "final_iv": 0.21852829982892996,
  35210. "final_phi": -2.111180588357797,
  35211. "final_put_value": 22.59910524744624,
  35212. "final_rho": 1.657313505257617,
  35213. "final_theta": -0.023016839095244053,
  35214. "final_vega": 1.023815745574224,
  35215. "init_call_delta": 0.5828066359389594,
  35216. "init_call_value": 24.250267473676335,
  35217. "init_put_delta": 0.585354285004308,
  35218. "init_put_value": 23.99994083580653,
  35219. "is_call": true,
  35220. "orig_call_value": 24.541324021010205,
  35221. "orig_iv": 0.2211262951845101,
  35222. "orig_put_value": 22.861185100374165,
  35223. "paiv": 0.2413289266525318,
  35224. "pbiv": 0.22349350267421475,
  35225. "pmiv": 0.23241121466337328,
  35226. "put_ask_price": 24.9,
  35227. "put_ask_size": 429,
  35228. "put_bid_price": 23.1,
  35229. "put_bid_size": 1,
  35230. "put_open_interest": 171,
  35231. "put_volume": 12,
  35232. "residual_rate": -0.004741316728236224,
  35233. "residual_rate_data": 1.1406427946526457e-05,
  35234. "residual_vol_data": 0.2258759118699464,
  35235. "source": "OPRA_AAPL_2019F195_AAPL",
  35236. "strike": 195.0,
  35237. "timestamp": null
  35238. },
  35239. "200.0": {
  35240. "_init_delta": null,
  35241. "_init_iv": null,
  35242. "alert": null,
  35243. "bid_ask_width": 0.009700526780619612,
  35244. "caiv": 0.22287280020116715,
  35245. "call_ask_price": 23,
  35246. "call_ask_size": 218,
  35247. "call_bid_price": 22,
  35248. "call_bid_size": 207,
  35249. "call_open_interest": 2184,
  35250. "call_volume": 7,
  35251. "cbiv": 0.21317227342054754,
  35252. "cmiv": 0.21802253681085734,
  35253. "final_call_value": 22.323584887058,
  35254. "final_delta": 0.5557569972918374,
  35255. "final_driftless_theta": -0.015868306605475294,
  35256. "final_gamma": 0.006987358716834349,
  35257. "final_iv": 0.21630779389998206,
  35258. "final_phi": -2.013128773334927,
  35259. "final_put_value": 24.92869679515021,
  35260. "final_rho": 1.596003448649121,
  35261. "final_theta": -0.023333030365745817,
  35262. "final_vega": 1.0314507855610884,
  35263. "init_call_delta": 0.5562659830400477,
  35264. "init_call_value": 22.50040160540364,
  35265. "init_put_delta": 0.55950954618784,
  35266. "init_put_value": 26.199338369617806,
  35267. "is_call": true,
  35268. "orig_call_value": 22.5383287431399,
  35269. "orig_iv": 0.2183904757813643,
  35270. "orig_put_value": 25.136611767795905,
  35271. "paiv": 0.23901661707600344,
  35272. "pbiv": 0.21902527683337333,
  35273. "pmiv": 0.2290209469546884,
  35274. "put_ask_price": 27.2,
  35275. "put_ask_size": 386,
  35276. "put_bid_price": 25.2,
  35277. "put_bid_size": 259,
  35278. "put_open_interest": 216,
  35279. "put_volume": 56,
  35280. "residual_rate": -0.007167864886842457,
  35281. "residual_rate_data": -0.00042976962789984213,
  35282. "residual_vol_data": 0.22805751189192267,
  35283. "source": "OPRA_AAPL_2019F200_AAPL",
  35284. "strike": 200.0,
  35285. "timestamp": null
  35286. },
  35287. "205.0": {
  35288. "_init_delta": null,
  35289. "_init_iv": null,
  35290. "alert": null,
  35291. "bid_ask_width": 0.02817029712451488,
  35292. "caiv": 0.2322924489197368,
  35293. "call_ask_price": 22.3,
  35294. "call_ask_size": 719,
  35295. "call_bid_price": 19.05,
  35296. "call_bid_size": 398,
  35297. "call_open_interest": 438,
  35298. "call_volume": 5,
  35299. "cbiv": 0.20114492778311863,
  35300. "cmiv": 0.2167186883514277,
  35301. "final_call_value": 20.392277064957277,
  35302. "final_delta": 0.5271072411312232,
  35303. "final_driftless_theta": -0.01583410103485144,
  35304. "final_gamma": 0.007115560105156267,
  35305. "final_iv": 0.21411245537129578,
  35306. "final_phi": -1.9094085629234314,
  35307. "final_put_value": 27.524318704387703,
  35308. "final_rho": 1.5285943024634536,
  35309. "final_theta": -0.02337897858562313,
  35310. "final_vega": 1.0314920402688246,
  35311. "init_call_delta": 0.528212707096538,
  35312. "init_call_value": 20.66092918098411,
  35313. "init_put_delta": 0.5336104703962133,
  35314. "init_put_value": 29.040928472530567,
  35315. "is_call": true,
  35316. "orig_call_value": 20.546450566552743,
  35317. "orig_iv": 0.2156076929678318,
  35318. "orig_put_value": 27.66984522858872,
  35319. "paiv": 0.24357415585369158,
  35320. "pbiv": 0.2154038587291767,
  35321. "pmiv": 0.22948900729143412,
  35322. "put_ask_price": 30.45,
  35323. "put_ask_size": 428,
  35324. "put_bid_price": 27.65,
  35325. "put_bid_size": 310,
  35326. "put_open_interest": 12,
  35327. "put_volume": 1,
  35328. "residual_rate": -0.008996847723242808,
  35329. "residual_rate_data": -0.004743516285642926,
  35330. "residual_vol_data": 0.22360856312744712,
  35331. "source": "OPRA_AAPL_2019F205_AAPL",
  35332. "strike": 205.0,
  35333. "timestamp": null
  35334. },
  35335. "210.0": {
  35336. "_init_delta": null,
  35337. "_init_iv": null,
  35338. "alert": null,
  35339. "bid_ask_width": 0.020094616384356445,
  35340. "caiv": 0.21373456490766868,
  35341. "call_ask_price": 19,
  35342. "call_ask_size": 248,
  35343. "call_bid_price": 16.9,
  35344. "call_bid_size": 423,
  35345. "call_open_interest": 665,
  35346. "call_volume": 38,
  35347. "cbiv": 0.19363994852331223,
  35348. "cmiv": 0.20368725671549046,
  35349. "final_call_value": 18.82180874113057,
  35350. "final_delta": 0.5024541024303217,
  35351. "final_driftless_theta": -0.015707245815704502,
  35352. "final_gamma": 0.007199720364659112,
  35353. "final_iv": 0.21205970307771402,
  35354. "final_phi": -1.8202044221382607,
  35355. "final_put_value": 30.149452010018766,
  35356. "final_rho": 1.470002267539163,
  35357. "final_theta": -0.023647397489931943,
  35358. "final_vega": 1.064558510205018,
  35359. "init_call_delta": 0.4977456672624659,
  35360. "init_call_value": 17.938946367329223,
  35361. "init_put_delta": 0.5127089152727156,
  35362. "init_put_value": 31.99596163267083,
  35363. "is_call": true,
  35364. "orig_call_value": 18.953567455022426,
  35365. "orig_iv": 0.21329794050651987,
  35366. "orig_put_value": 30.265999717813127,
  35367. "paiv": 0.24170831056358297,
  35368. "pbiv": 0.2210252055293411,
  35369. "pmiv": 0.23136675804646203,
  35370. "put_ask_price": 33,
  35371. "put_ask_size": 387,
  35372. "put_bid_price": 31,
  35373. "put_bid_size": 246,
  35374. "put_open_interest": 238,
  35375. "put_volume": 3,
  35376. "residual_rate": -0.012288889783033836,
  35377. "residual_rate_data": -0.0025011169648463576,
  35378. "residual_vol_data": 0.21709875915966606,
  35379. "source": "OPRA_AAPL_2019F210_AAPL",
  35380. "strike": 210.0,
  35381. "timestamp": null
  35382. },
  35383. "215.0": {
  35384. "_init_delta": null,
  35385. "_init_iv": null,
  35386. "alert": null,
  35387. "bid_ask_width": 0.021689904075978234,
  35388. "caiv": 0.22390828660375311,
  35389. "call_ask_price": 18.6,
  35390. "call_ask_size": 723,
  35391. "call_bid_price": 15.2,
  35392. "call_bid_size": 428,
  35393. "call_open_interest": 251,
  35394. "call_volume": 3,
  35395. "cbiv": 0.1914845491059434,
  35396. "cmiv": 0.20769641785484827,
  35397. "final_call_value": 17.141663211989503,
  35398. "final_delta": 0.47416059035116453,
  35399. "final_driftless_theta": -0.01551943238011102,
  35400. "final_gamma": 0.0072502336112648825,
  35401. "final_iv": 0.2100452486550286,
  35402. "final_phi": -1.7177579674054755,
  35403. "final_put_value": 33.21128203193306,
  35404. "final_rho": 1.3990240590833332,
  35405. "final_theta": -0.02342580691807943,
  35406. "final_vega": 1.0585969681092071,
  35407. "init_call_delta": 0.4725264947257877,
  35408. "init_call_value": 16.892734261640737,
  35409. "init_put_delta": 0.4879780878112051,
  35410. "init_put_value": 35.1443998947465,
  35411. "is_call": true,
  35412. "orig_call_value": 17.213457032315475,
  35413. "orig_iv": 0.21072366629658798,
  35414. "orig_put_value": 33.27103918568498,
  35415. "paiv": 0.242247628104186,
  35416. "pbiv": 0.22055772402820778,
  35417. "pmiv": 0.2314026760661969,
  35418. "put_ask_price": 36.15,
  35419. "put_ask_size": 390,
  35420. "put_bid_price": 34.15,
  35421. "put_bid_size": 230,
  35422. "put_open_interest": 13,
  35423. "put_volume": 1,
  35424. "residual_rate": -0.01405567203191807,
  35425. "residual_rate_data": -0.005566027749032617,
  35426. "residual_vol_data": 0.21882216441913596,
  35427. "source": "OPRA_AAPL_2019F215_AAPL",
  35428. "strike": 215.0,
  35429. "timestamp": null
  35430. },
  35431. "220.0": {
  35432. "_init_delta": null,
  35433. "_init_iv": null,
  35434. "alert": null,
  35435. "bid_ask_width": 0.012294775473244979,
  35436. "caiv": 0.2054220820846277,
  35437. "call_ask_price": 15.45,
  35438. "call_ask_size": 115,
  35439. "call_bid_price": 14.15,
  35440. "call_bid_size": 332,
  35441. "call_open_interest": 638,
  35442. "call_volume": 3,
  35443. "cbiv": 0.19312730661138272,
  35444. "cmiv": 0.1992746943480052,
  35445. "final_call_value": 15.711114655176477,
  35446. "final_delta": 0.4491007166811965,
  35447. "final_driftless_theta": -0.015261228220773122,
  35448. "final_gamma": 0.0072770104346457105,
  35449. "final_iv": 0.20791607508071921,
  35450. "final_phi": -1.6270511978611069,
  35451. "final_put_value": 36.38582081974947,
  35452. "final_rho": 1.3350490079055066,
  35453. "final_theta": -0.023354414508837722,
  35454. "final_vega": 1.0453421461850505,
  35455. "init_call_delta": 0.44191399257097014,
  35456. "init_call_value": 14.802764044353637,
  35457. "init_put_delta": 0.46735337434808044,
  35458. "init_put_value": 38.429455258326605,
  35459. "is_call": true,
  35460. "orig_call_value": 15.77374645750323,
  35461. "orig_iv": 0.20851544813120948,
  35462. "orig_put_value": 36.43318209626615,
  35463. "paiv": 0.2502401133681142,
  35464. "pbiv": 0.21502013015125,
  35465. "pmiv": 0.2326301217596821,
  35466. "put_ask_price": 40,
  35467. "put_ask_size": 436,
  35468. "put_bid_price": 36.95,
  35469. "put_bid_size": 314,
  35470. "put_open_interest": 94,
  35471. "put_volume": 5,
  35472. "residual_rate": -0.016959644822557386,
  35473. "residual_rate_data": -0.004746375362159737,
  35474. "residual_vol_data": 0.21440205197780496,
  35475. "source": "OPRA_AAPL_2019F220_AAPL",
  35476. "strike": 220.0,
  35477. "timestamp": null
  35478. },
  35479. "225.0": {
  35480. "_init_delta": null,
  35481. "_init_iv": null,
  35482. "alert": null,
  35483. "bid_ask_width": 0.018476866087268257,
  35484. "caiv": 0.20262585809471406,
  35485. "call_ask_price": 14,
  35486. "call_ask_size": 1,
  35487. "call_bid_price": 12.1,
  35488. "call_bid_size": 299,
  35489. "call_open_interest": 417,
  35490. "call_volume": 1,
  35491. "cbiv": 0.1841489920074458,
  35492. "cmiv": 0.19338742505107992,
  35493. "final_call_value": 14.314930185247647,
  35494. "final_delta": 0.42351549634343205,
  35495. "final_driftless_theta": -0.014942438179461217,
  35496. "final_gamma": 0.007280317946830001,
  35497. "final_iv": 0.2056909228425304,
  35498. "final_phi": -1.5344248363291513,
  35499. "final_put_value": 39.895107468344534,
  35500. "final_rho": 1.2685077581668154,
  35501. "final_theta": -0.02310234300505227,
  35502. "final_vega": 1.0250063663840236,
  35503. "init_call_delta": 0.41164488402012067,
  35504. "init_call_value": 13.041001032064408,
  35505. "init_put_delta": 0.4459496665534855,
  35506. "init_put_value": 41.82205497548051,
  35507. "is_call": true,
  35508. "orig_call_value": 14.378534130430829,
  35509. "orig_iv": 0.2063117438511275,
  35510. "orig_put_value": 39.93633619746346,
  35511. "paiv": 0.25246364149649614,
  35512. "pbiv": 0.21175002160016512,
  35513. "pmiv": 0.23210683154833062,
  35514. "put_ask_price": 43.5,
  35515. "put_ask_size": 670,
  35516. "put_bid_price": 40.3,
  35517. "put_bid_size": 354,
  35518. "put_open_interest": 52,
  35519. "put_volume": 6,
  35520. "residual_rate": -0.01957976423604478,
  35521. "residual_rate_data": -0.005119823474243778,
  35522. "residual_vol_data": 0.21064193085256408,
  35523. "source": "OPRA_AAPL_2019F225_AAPL",
  35524. "strike": 225.0,
  35525. "timestamp": null
  35526. },
  35527. "230.0": {
  35528. "_init_delta": null,
  35529. "_init_iv": null,
  35530. "alert": null,
  35531. "bid_ask_width": 0.010285053755410889,
  35532. "caiv": 0.19708229112430872,
  35533. "call_ask_price": 12.3,
  35534. "call_ask_size": 28,
  35535. "call_bid_price": 11.25,
  35536. "call_bid_size": 306,
  35537. "call_open_interest": 213,
  35538. "call_volume": 5,
  35539. "cbiv": 0.18679723736889783,
  35540. "cmiv": 0.19193976424660328,
  35541. "final_call_value": 12.93132194691906,
  35542. "final_delta": 0.3967062251359236,
  35543. "final_driftless_theta": -0.014545073585515609,
  35544. "final_gamma": 0.007248770889061304,
  35545. "final_iv": 0.20337519711209637,
  35546. "final_phi": -1.4373409003098914,
  35547. "final_put_value": 43.81211091044818,
  35548. "final_rho": 1.1972545948648228,
  35549. "final_theta": -0.022588436685478337,
  35550. "final_vega": 0.9970833219908269,
  35551. "init_call_delta": 0.3843587113409467,
  35552. "init_call_value": 11.777992321509233,
  35553. "init_put_delta": 0.4194678539786774,
  35554. "init_put_value": 45.18806184230089,
  35555. "is_call": true,
  35556. "orig_call_value": 12.999831196565461,
  35557. "orig_iv": 0.2040627404843917,
  35558. "orig_put_value": 43.84630603900462,
  35559. "paiv": 0.24668635829476557,
  35560. "pbiv": 0.20712415582595242,
  35561. "pmiv": 0.226905257060359,
  35562. "put_ask_price": 46.6,
  35563. "put_ask_size": 582,
  35564. "put_bid_price": 44,
  35565. "put_bid_size": 385,
  35566. "put_open_interest": 48,
  35567. "put_volume": 20,
  35568. "residual_rate": -0.021598227250627735,
  35569. "residual_rate_data": -0.008031428527085107,
  35570. "residual_vol_data": 0.20752772633809202,
  35571. "source": "OPRA_AAPL_2019F230_AAPL",
  35572. "strike": 230.0,
  35573. "timestamp": null
  35574. },
  35575. "235.0": {
  35576. "_init_delta": null,
  35577. "_init_iv": null,
  35578. "alert": null,
  35579. "bid_ask_width": 0.029209548287711662,
  35580. "caiv": 0.21018947820210943,
  35581. "call_ask_price": 12.5,
  35582. "call_ask_size": 669,
  35583. "call_bid_price": 9.6,
  35584. "call_bid_size": 427,
  35585. "call_open_interest": 333,
  35586. "call_volume": 10,
  35587. "cbiv": 0.18097992991439776,
  35588. "cmiv": 0.1955847040582536,
  35589. "final_call_value": 11.53557523843936,
  35590. "final_delta": 0.36845466646106556,
  35591. "final_driftless_theta": -0.014043533861405385,
  35592. "final_gamma": 0.007190154472636959,
  35593. "final_iv": 0.20064380191057388,
  35594. "final_phi": -1.3350131473188753,
  35595. "final_put_value": 48.14401408446937,
  35596. "final_rho": 1.1210122720217737,
  35597. "final_theta": -0.021812923361315392,
  35598. "final_vega": 0.9627590678236941,
  35599. "init_call_delta": 0.362602665751432,
  35600. "init_call_value": 11.045628268011868,
  35601. "init_put_delta": 0.4221196540193086,
  35602. "init_put_value": 51.00000213596993,
  35603. "is_call": true,
  35604. "orig_call_value": 11.641247181234197,
  35605. "orig_iv": 0.20174276202534935,
  35606. "orig_put_value": 48.17494497196704,
  35607. "paiv": 0.2545935294758172,
  35608. "pbiv": null,
  35609. "pmiv": 0.2545935294758172,
  35610. "put_ask_price": 51,
  35611. "put_ask_size": 680,
  35612. "put_bid_price": 47.6,
  35613. "put_bid_size": 464,
  35614. "put_open_interest": 5,
  35615. "put_volume": 5,
  35616. "residual_rate": -0.02310075440815229,
  35617. "residual_rate_data": -0.010981799620122985,
  35618. "residual_vol_data": 0.2090237273296709,
  35619. "source": "OPRA_AAPL_2019F235_AAPL",
  35620. "strike": 235.0,
  35621. "timestamp": null
  35622. },
  35623. "240.0": {
  35624. "_init_delta": null,
  35625. "_init_iv": null,
  35626. "alert": null,
  35627. "bid_ask_width": 0.008517214565944953,
  35628. "caiv": 0.19552829777234837,
  35629. "call_ask_price": 10,
  35630. "call_ask_size": 60,
  35631. "call_bid_price": 9.2,
  35632. "call_bid_size": 312,
  35633. "call_open_interest": 169,
  35634. "call_volume": 1,
  35635. "cbiv": 0.18701108320640342,
  35636. "cmiv": 0.1912696904893759,
  35637. "final_call_value": 10.225337237568041,
  35638. "final_delta": 0.3401592013267841,
  35639. "final_driftless_theta": -0.013472021476610876,
  35640. "final_gamma": 0.007084768111449937,
  35641. "final_iv": 0.19796520363202333,
  35642. "final_phi": -1.2325156363957035,
  35643. "final_put_value": 52.94088216812193,
  35644. "final_rho": 1.0429645699020125,
  35645. "final_theta": -0.020881945444990387,
  35646. "final_vega": 0.9216360571099571,
  35647. "init_call_delta": 0.33167486906216526,
  35648. "init_call_value": 9.602507481816357,
  35649. "init_put_delta": 0.3515867355784917,
  35650. "init_put_value": 52.949977564974006,
  35651. "is_call": true,
  35652. "orig_call_value": 10.373625715493965,
  35653. "orig_iv": 0.19946497578832698,
  35654. "orig_put_value": 52.940882168121966,
  35655. "paiv": 0.20695670841693697,
  35656. "pbiv": null,
  35657. "pmiv": 0.20695670841693697,
  35658. "put_ask_price": 52.95,
  35659. "put_ask_size": 9,
  35660. "put_bid_price": 51.75,
  35661. "put_bid_size": 234,
  35662. "put_open_interest": 18,
  35663. "put_volume": 21,
  35664. "residual_rate": -0.024330839371897853,
  35665. "residual_rate_data": -0.02540893013687269,
  35666. "residual_vol_data": 0.1900694735902642,
  35667. "source": "OPRA_AAPL_2019F240_AAPL",
  35668. "strike": 240.0,
  35669. "timestamp": null
  35670. },
  35671. "245.0": {
  35672. "_init_delta": null,
  35673. "_init_iv": null,
  35674. "alert": null,
  35675. "bid_ask_width": 0.016884710868338204,
  35676. "caiv": 0.19435137921614573,
  35677. "call_ask_price": 9,
  35678. "call_ask_size": 93,
  35679. "call_bid_price": 7.45,
  35680. "call_bid_size": 309,
  35681. "call_open_interest": 45,
  35682. "call_volume": 5,
  35683. "cbiv": 0.17746666834780753,
  35684. "cmiv": 0.18590902378197663,
  35685. "final_call_value": 9.07967846229363,
  35686. "final_delta": 0.3140040513337898,
  35687. "final_driftless_theta": -0.012840437973466685,
  35688. "final_gamma": 0.006950962950692027,
  35689. "final_iv": 0.19517205737519602,
  35690. "final_phi": -1.1377794362665838,
  35691. "final_put_value": 57.93540453024609,
  35692. "final_rho": 0.9705236222554874,
  35693. "final_theta": -0.019979099103675915,
  35694. "final_vega": 0.9696473003922237,
  35695. "init_call_delta": 0.3008941579371338,
  35696. "init_call_value": 8.226853797007866,
  35697. "init_put_delta": 0.3008941579371338,
  35698. "init_put_value": 57.93540453024605,
  35699. "is_call": true,
  35700. "orig_call_value": 9.294571161302793,
  35701. "orig_iv": 0.1973958207396761,
  35702. "orig_put_value": 57.93540453024613,
  35703. "paiv": null,
  35704. "pbiv": null,
  35705. "pmiv": 0.0,
  35706. "put_ask_price": 57.25,
  35707. "put_ask_size": 20,
  35708. "put_bid_price": 55.75,
  35709. "put_bid_size": 248,
  35710. "put_open_interest": 38,
  35711. "put_volume": 9,
  35712. "residual_rate": -0.026104017437365287,
  35713. "residual_rate_data": -0.03515455831796187,
  35714. "residual_vol_data": 0.17666009945728758,
  35715. "source": "OPRA_AAPL_2019F245_AAPL",
  35716. "strike": 245.0,
  35717. "timestamp": null
  35718. },
  35719. "250.0": {
  35720. "_init_delta": null,
  35721. "_init_iv": null,
  35722. "alert": null,
  35723. "bid_ask_width": 0.008757514144544537,
  35724. "caiv": 0.19675796189665753,
  35725. "call_ask_price": 8.3,
  35726. "call_ask_size": 291,
  35727. "call_bid_price": 7.5,
  35728. "call_bid_size": 10,
  35729. "call_open_interest": 959,
  35730. "call_volume": 2,
  35731. "cbiv": 0.188000447752113,
  35732. "cmiv": 0.19237920482438525,
  35733. "final_call_value": 8.02055716774014,
  35734. "final_delta": 0.28723688388620117,
  35735. "final_driftless_theta": -0.012238440178289955,
  35736. "final_gamma": 0.006724867860469881,
  35737. "final_iv": 0.19369659295892772,
  35738. "final_phi": -1.0407975065440667,
  35739. "final_put_value": 62.933981367082986,
  35740. "final_rho": 0.8931159756979514,
  35741. "final_theta": -0.018865990152429107,
  35742. "final_vega": 0.917613282735377,
  35743. "init_call_delta": 0.28524253152459605,
  35744. "init_call_value": 7.899392347222336,
  35745. "init_put_delta": 0.28524253152459605,
  35746. "init_put_value": 62.93398136708295,
  35747. "is_call": true,
  35748. "orig_call_value": 8.167699391798886,
  35749. "orig_iv": 0.19530458908535797,
  35750. "orig_put_value": 62.93398136708295,
  35751. "paiv": null,
  35752. "pbiv": null,
  35753. "pmiv": 0.0,
  35754. "put_ask_price": 61.45,
  35755. "put_ask_size": 9,
  35756. "put_bid_price": 60.3,
  35757. "put_bid_size": 86,
  35758. "put_open_interest": 426,
  35759. "put_volume": 2,
  35760. "residual_rate": -0.02656520719214233,
  35761. "residual_rate_data": -0.04537801347032594,
  35762. "residual_vol_data": 0.17335845258875313,
  35763. "source": "OPRA_AAPL_2019F250_AAPL",
  35764. "strike": 250.0,
  35765. "timestamp": null
  35766. },
  35767. "260.0": {
  35768. "_init_delta": null,
  35769. "_init_iv": null,
  35770. "alert": null,
  35771. "bid_ask_width": 0.02752117186141026,
  35772. "caiv": 0.20137502280262132,
  35773. "call_ask_price": 7.3,
  35774. "call_ask_size": 535,
  35775. "call_bid_price": 5.05,
  35776. "call_bid_size": 436,
  35777. "call_open_interest": 355,
  35778. "call_volume": 2,
  35779. "cbiv": 0.17385385094121106,
  35780. "cmiv": 0.1876144368719162,
  35781. "final_call_value": 6.262349868333214,
  35782. "final_delta": 0.2411124942445718,
  35783. "final_driftless_theta": -0.010920742942037853,
  35784. "final_gamma": 0.006298238648066513,
  35785. "final_iv": 0.1890699535404849,
  35786. "final_phi": -0.8737205593067898,
  35787. "final_put_value": 72.92234461808185,
  35788. "final_rho": 0.7585749778518109,
  35789. "final_theta": -0.01695533072498112,
  35790. "final_vega": 0.8167147304440375,
  35791. "init_call_delta": 0.2387736369175067,
  35792. "init_call_value": 6.143073917769668,
  35793. "init_put_delta": 0.2387736369175067,
  35794. "init_put_value": 72.92234461808172,
  35795. "is_call": true,
  35796. "orig_call_value": 6.479378644828648,
  35797. "orig_iv": 0.19174347420677065,
  35798. "orig_put_value": 72.92234461808175,
  35799. "paiv": null,
  35800. "pbiv": null,
  35801. "pmiv": 0.0,
  35802. "put_ask_price": 70.15,
  35803. "put_ask_size": 12,
  35804. "put_bid_price": 68.65,
  35805. "put_bid_size": 132,
  35806. "put_open_interest": 18,
  35807. "put_volume": 1,
  35808. "residual_rate": -0.030343888054395196,
  35809. "residual_rate_data": -0.05244677770831391,
  35810. "residual_vol_data": 0.16739371497871253,
  35811. "source": "OPRA_AAPL_2019F260_AAPL",
  35812. "strike": 260.0,
  35813. "timestamp": null
  35814. },
  35815. "270.0": {
  35816. "_init_delta": null,
  35817. "_init_iv": null,
  35818. "alert": null,
  35819. "bid_ask_width": 0.031995549283694524,
  35820. "caiv": 0.20516988678020984,
  35821. "call_ask_price": 6.35,
  35822. "call_ask_size": 505,
  35823. "call_bid_price": 3.95,
  35824. "call_bid_size": 531,
  35825. "call_open_interest": 42,
  35826. "call_volume": 1,
  35827. "cbiv": 0.1731743374965153,
  35828. "cmiv": 0.18917211213836257,
  35829. "final_call_value": 4.824252661204466,
  35830. "final_delta": 0.19888232761010924,
  35831. "final_driftless_theta": -0.009594955739096408,
  35832. "final_gamma": 0.005749843976173979,
  35833. "final_iv": 0.1854718284806302,
  35834. "final_phi": -0.7207265180309008,
  35835. "final_put_value": 82.91300240635465,
  35836. "final_rho": 0.6320770384585743,
  35837. "final_theta": -0.014895328817796052,
  35838. "final_vega": 0.7003785848697319,
  35839. "init_call_delta": 0.20515279338312997,
  35840. "init_call_value": 5.106181045161823,
  35841. "init_put_delta": 0.20515279338312997,
  35842. "init_put_value": 82.91300240635469,
  35843. "is_call": true,
  35844. "orig_call_value": 5.052867894673139,
  35845. "orig_iv": 0.18849720340284656,
  35846. "orig_put_value": 82.91300240635469,
  35847. "paiv": null,
  35848. "pbiv": null,
  35849. "pmiv": 0.0,
  35850. "put_ask_price": 81.5,
  35851. "put_ask_size": 205,
  35852. "put_bid_price": 77,
  35853. "put_bid_size": 205,
  35854. "put_open_interest": 19,
  35855. "put_volume": 19,
  35856. "residual_rate": -0.033387435417897376,
  35857. "residual_rate_data": -0.05519172856471717,
  35858. "residual_vol_data": 0.17043202592560955,
  35859. "source": "OPRA_AAPL_2019F270_AAPL",
  35860. "strike": 270.0,
  35861. "timestamp": null
  35862. },
  35863. "280.0": {
  35864. "_init_delta": null,
  35865. "_init_iv": null,
  35866. "alert": null,
  35867. "bid_ask_width": 0.016095502891483038,
  35868. "caiv": 0.18565656217519053,
  35869. "call_ask_price": 4,
  35870. "call_ask_size": 1,
  35871. "call_bid_price": 2.96,
  35872. "call_bid_size": 356,
  35873. "call_open_interest": 40,
  35874. "call_volume": 1,
  35875. "cbiv": 0.1695610592837075,
  35876. "cmiv": 0.177608810729449,
  35877. "final_call_value": 3.605110415993376,
  35878. "final_delta": 0.16065945941193463,
  35879. "final_driftless_theta": -0.008128151077766524,
  35880. "final_gamma": 0.0051819584144231065,
  35881. "final_iv": 0.17990264348497645,
  35882. "final_phi": -0.5822528659482629,
  35883. "final_put_value": 92.89952581456728,
  35884. "final_rho": 0.5167656023952055,
  35885. "final_theta": -0.0127836180444855,
  35886. "final_vega": 0.7005264107114484,
  35887. "init_call_delta": 0.15688849633408594,
  35888. "init_call_value": 3.463056931156856,
  35889. "init_put_delta": 0.15688849633408594,
  35890. "init_put_value": 92.89952581456737,
  35891. "is_call": true,
  35892. "orig_call_value": 3.991585625016561,
  35893. "orig_iv": 0.18553151845406946,
  35894. "orig_put_value": 92.89952581456727,
  35895. "paiv": null,
  35896. "pbiv": null,
  35897. "pmiv": 0.0,
  35898. "put_ask_price": 91.25,
  35899. "put_ask_size": 159,
  35900. "put_bid_price": 87,
  35901. "put_bid_size": 154,
  35902. "put_open_interest": 1,
  35903. "put_volume": 1,
  35904. "residual_rate": -0.0377936138478476,
  35905. "residual_rate_data": -0.05708153897126789,
  35906. "residual_vol_data": 0.1622453436978208,
  35907. "source": "OPRA_AAPL_2019F280_AAPL",
  35908. "strike": 280.0,
  35909. "timestamp": null
  35910. },
  35911. "290.0": {
  35912. "_init_delta": null,
  35913. "_init_iv": null,
  35914. "alert": null,
  35915. "bid_ask_width": 0.0024124625296562396,
  35916. "caiv": 0.18823083228691728,
  35917. "call_ask_price": 3.3,
  35918. "call_ask_size": 1,
  35919. "call_bid_price": 3.15,
  35920. "call_bid_size": 10,
  35921. "call_open_interest": 164,
  35922. "call_volume": 12,
  35923. "cbiv": 0.18581836975726104,
  35924. "cmiv": 0.18702460102208918,
  35925. "final_call_value": 2.719664920774175,
  35926. "final_delta": 0.12819784437815882,
  35927. "final_driftless_theta": -0.0069023554692093135,
  35928. "final_gamma": 0.004485874014103764,
  35929. "final_iv": 0.17814425073269016,
  35930. "final_phi": -0.4646161486654421,
  35931. "final_put_value": 102.89588155628756,
  35932. "final_rho": 0.4151325530588676,
  35933. "final_theta": -0.01071237340234247,
  35934. "final_vega": 0.562338284965967,
  35935. "init_call_delta": 0.14247301719655764,
  35936. "init_call_value": 3.2253337263736404,
  35937. "init_put_delta": 0.14247301719655764,
  35938. "init_put_value": 102.8958815562876,
  35939. "is_call": true,
  35940. "orig_call_value": 2.9847482956237235,
  35941. "orig_iv": 0.18295376328309287,
  35942. "orig_put_value": 102.89588155628748,
  35943. "paiv": null,
  35944. "pbiv": null,
  35945. "pmiv": 0.0,
  35946. "put_ask_price": 101.5,
  35947. "put_ask_size": 105,
  35948. "put_bid_price": 97,
  35949. "put_bid_size": 99,
  35950. "put_open_interest": null,
  35951. "put_volume": 10,
  35952. "residual_rate": -0.03898831079155939,
  35953. "residual_rate_data": -0.06237931058532824,
  35954. "residual_vol_data": 0.1688010593395756,
  35955. "source": "OPRA_AAPL_2019F290_AAPL",
  35956. "strike": 290.0,
  35957. "timestamp": null
  35958. },
  35959. "300.0": {
  35960. "_init_delta": null,
  35961. "_init_iv": null,
  35962. "alert": null,
  35963. "bid_ask_width": 0.0028507825369201434,
  35964. "caiv": 0.2196359204411743,
  35965. "call_ask_price": 2.75,
  35966. "call_ask_size": 1,
  35967. "call_bid_price": 2.61,
  35968. "call_bid_size": 1,
  35969. "call_open_interest": 1914,
  35970. "call_volume": 19,
  35971. "cbiv": 0.21678513790425416,
  35972. "cmiv": 0.21821052917271422,
  35973. "final_call_value": 0.9382664143482047,
  35974. "final_delta": 0.052858512539318656,
  35975. "final_driftless_theta": -0.0034747680482475588,
  35976. "final_gamma": 0.0023607617545949003,
  35977. "final_iv": 0.1739071832153489,
  35978. "final_phi": -0.1914461123520006,
  35979. "final_put_value": 113.01699472946488,
  35980. "final_rho": 0.1745240218888288,
  35981. "final_theta": -0.004114103427265427,
  35982. "final_vega": 0.2803621915123539,
  35983. "init_call_delta": 0.10909527542410702,
  35984. "init_call_value": 2.6801148970614865,
  35985. "init_put_delta": 0.10909527542410702,
  35986. "init_put_value": 113.01699472946486,
  35987. "is_call": true,
  35988. "orig_call_value": 1.0070434693557158,
  35989. "orig_iv": 0.17637356797865422,
  35990. "orig_put_value": 113.01699472946493,
  35991. "paiv": null,
  35992. "pbiv": null,
  35993. "pmiv": 0.0,
  35994. "put_ask_price": 111.5,
  35995. "put_ask_size": 31,
  35996. "put_bid_price": 107,
  35997. "put_bid_size": 15,
  35998. "put_open_interest": 2,
  35999. "put_volume": 1,
  36000. "residual_rate": 0.0,
  36001. "residual_rate_data": null,
  36002. "residual_vol_data": null,
  36003. "source": "OPRA_AAPL_2019F300_AAPL",
  36004. "strike": 300.0,
  36005. "timestamp": null
  36006. },
  36007. "alert": 1,
  36008. "cal_vol": 0.18900692958685172,
  36009. "confidence": 0.8290978244152742,
  36010. "dividend": 0.0,
  36011. "dividend_approx": 0.012215267517993228,
  36012. "earn_effect": 0.0244999763420628,
  36013. "expiry": "20200619 150000",
  36014. "interest_rate": 0.0259,
  36015. "local_index_basis": null,
  36016. "local_interest": null,
  36017. "local_stock": null,
  36018. "local_trade_date": null,
  36019. "mwvol": 0.01701976554898159,
  36020. "option_type": 0,
  36021. "residual_rate_average": -0.01147587794938592,
  36022. "residual_rate_fifty": -0.010684261857444165,
  36023. "residual_rate_fit": 0.0019390624541967898,
  36024. "residual_rate_slope": 0.08168015557093843,
  36025. "skew": [0.1545266237384476, 0.16586541676714525, 0.1727140716496524, 0.17906563883362348, 0.18489758652871113, 0.19022627692356264, 0.19508898144410516, 0.1995660899418333, 0.20374287201195734, 0.20772476058907893, 0.21163752003920686, 0.21563118165053458, 0.21988795814254997, 0.2246343409337257, 0.23015748744700315, 0.2368256120007278, 0.2451948045497233, 0.255973708079351, 0.2702982839190146, 0.28994353683739593, 0.2947400924072932],
  36026. "smooth": 0.1,
  36027. "unadj_vol": 0.16450695324478892,
  36028. "vs_atmiv": 0.21706715578958602,
  36029. "vs_deriv": 1.7021387432475047e-13,
  36030. "vs_fit": 0.0005437149185681878,
  36031. "vs_slope": 3.6223046202594684,
  36032. "weight": 164.28157111037655,
  36033. "width": 0.1
  36034. },
  36035. "ann_act_div": 2.9544488916469533,
  36036. "ann_idiv": 1.4164321579081034,
  36037. "borrow_2y": 0.01433847702170102,
  36038. "borrow_30": 0.0022729257850443592,
  36039. "confidence": 0.9336169183599113,
  36040. "discrete_dividends": [
  36041. ["20180809 150000", 0.73],
  36042. ["20181108 150000", 0.73],
  36043. ["20190207 150000", 0.73],
  36044. ["20190508 150000", 0.79],
  36045. ["20190808 150000", 0.79],
  36046. ["20191107 150000", 0.79]
  36047. ],
  36048. "earning_confirmed": true,
  36049. "earning_tod": "After",
  36050. "ex_ern_iv10d": 0.15216478392533578,
  36051. "ex_ern_iv1y": 0.1912283832485713,
  36052. "ex_ern_iv20d": 0.16358756882611158,
  36053. "ex_ern_iv30d": 0.16295229313393603,
  36054. "ex_ern_iv60d": 0.1695253481411665,
  36055. "ex_ern_iv6m": 0.17642385901536617,
  36056. "ex_ern_iv90d": 0.1770948686257927,
  36057. "frequency": 4,
  36058. "iee_earn_effect": 3.781926057304994,
  36059. "implied_move": 0.0529022405418274,
  36060. "implied_next_div": 0.39871707877101703,
  36061. "index_basis": 0,
  36062. "iv10d": 0.15216478392533578,
  36063. "iv1y": 0.21615442293638615,
  36064. "iv20d": 0.22163151314411195,
  36065. "iv30d": 0.22511006634985398,
  36066. "iv60d": 0.2043648124716933,
  36067. "iv6m": 0.20029244128212884,
  36068. "iv90d": 0.20073287665216644,
  36069. "last_earning_date": "20180501 150000",
  36070. "mw_adj_2y": 0.005203351470793806,
  36071. "mw_adj_30": 0.0044567254849719904,
  36072. "next_div": 0.73,
  36073. "next_earning_date": "20180731 150000",
  36074. "r_drv_2y": 0.049600612153942736,
  36075. "r_drv_30": 0.03777907177669973,
  36076. "r_slp_2y": 3.0789992290766626,
  36077. "r_slp_30": 3.259399764694241,
  36078. "r_vol_2y": 0.1624264320443243,
  36079. "r_vol_30": 0.1706788747448323,
  36080. "r_vol_30_reported": 0.16620948311435257,
  36081. "rip": 1.840865355902707,
  36082. "risk_free_2y": 0.02299790562227801,
  36083. "risk_free_30": 0.019248330493926897,
  36084. "skewing": 0.21778550062059762,
  36085. "slope": 0.003899001530034614,
  36086. "stock": 191.46,
  36087. "symbol": "AAPL",
  36088. "ticker_id": 101594,
  36089. "total_earn_errs": -0.04896987420248119,
  36090. "total_error_conf": 0.00031827340720502387,
  36091. "total_rawerr30": 0.02102768707230996,
  36092. "total_rawerrinf": -0.06558234583626454
  36093. },
  36094. "group_id": null,
  36095. "interest_rates": {
  36096. "20180810": 0.0187,
  36097. "20181012": 0.0198,
  36098. "20190111": 0.0216,
  36099. "20190712": 0.0237,
  36100. "20200710": 0.0259,
  36101. "20210709": 0.0266,
  36102. "20230708": 0.0273,
  36103. "20250705": 0.028,
  36104. "20280702": 0.0283,
  36105. "20380620": 0.0287,
  36106. "20480612": 0.0294
  36107. },
  36108. "trade_date": "20180713 144400"
  36109. }
Add Comment
Please, Sign In to add comment
Public Pastes
We use cookies for various purposes including analytics. By continuing to use Pastebin, you agree to our use of cookies as described in the Cookies Policy.  OK, I Understand
Not a member of Pastebin yet?
Sign Up, it unlocks many cool features!