API tools faq
paste
Advertisement
Guest User

Untitled

a guest
May 14th, 2021
47
0
Never
Add comment
Not a member of Pastebin yet? Sign Up, it unlocks many cool features!
text 167.59 KB | None | 0 0
raw download clone embed print report
  1. {
  2. "symbol": "TACO",
  3. "status": "SUCCESS",
  4. "underlying": {
  5. "symbol": "TACO",
  6. "description": "Del Taco Restaurants, Inc. - Common Stock",
  7. "change": -0.015,
  8. "percentChange": -0.1289,
  9. "close": 11.64,
  10. "quoteTime": 1619444495812,
  11. "tradeTime": 1619444496909,
  12. "bid": 11.6,
  13. "ask": 11.65,
  14. "last": 11.625,
  15. "mark": 11.625,
  16. "markChange": -0.015,
  17. "markPercentChange": -0.1289,
  18. "bidSize": 200,
  19. "askSize": 200,
  20. "highPrice": 11.74,
  21. "lowPrice": 11.59,
  22. "openPrice": 11.74,
  23. "totalVolume": 9930,
  24. "exchangeName": "NAS",
  25. "fiftyTwoWeekHigh": 11.75,
  26. "fiftyTwoWeekLow": 4.35,
  27. "delayed": false
  28. },
  29. "strategy": "SINGLE",
  30. "interval": 0.0,
  31. "isDelayed": false,
  32. "isIndex": false,
  33. "interestRate": 0.1,
  34. "underlyingPrice": 11.625,
  35. "volatility": 29.0,
  36. "daysToExpiration": 0.0,
  37. "numberOfContracts": 82,
  38. "callExpDateMap": {
  39. "2021-05-21:25": {
  40. "2.5": [
  41. {
  42. "putCall": "CALL",
  43. "symbol": "TACO_052121C2.5",
  44. "description": "TACO May 21 2021 2.5 Call",
  45. "exchangeName": "OPR",
  46. "bid": 8.4,
  47. "ask": 10.0,
  48. "last": 0.0,
  49. "mark": 9.2,
  50. "bidSize": 191,
  51. "askSize": 110,
  52. "bidAskSize": "191X110",
  53. "lastSize": 0,
  54. "highPrice": 0.0,
  55. "lowPrice": 0.0,
  56. "openPrice": 0.0,
  57. "closePrice": 9.14,
  58. "totalVolume": 0,
  59. "tradeDate": null,
  60. "tradeTimeInLong": 0,
  61. "quoteTimeInLong": 1619444498845,
  62. "netChange": 0.0,
  63. "volatility": 334.579,
  64. "delta": 0.985,
  65. "gamma": 0.004,
  66. "theta": -0.007,
  67. "vega": 0.001,
  68. "rho": 0.002,
  69. "openInterest": 0,
  70. "timeValue": 0.07,
  71. "theoreticalOptionValue": 9.199,
  72. "theoreticalVolatility": 29.0,
  73. "optionDeliverablesList": null,
  74. "strikePrice": 2.5,
  75. "expirationDate": 1621627200000,
  76. "daysToExpiration": 25,
  77. "expirationType": "R",
  78. "lastTradingDay": 1621641600000,
  79. "multiplier": 100.0,
  80. "settlementType": " ",
  81. "deliverableNote": "",
  82. "isIndexOption": null,
  83. "percentChange": 0.0,
  84. "markChange": 0.06,
  85. "markPercentChange": 0.66,
  86. "inTheMoney": true,
  87. "mini": false,
  88. "nonStandard": false
  89. }
  90. ],
  91. "5.0": [
  92. {
  93. "putCall": "CALL",
  94. "symbol": "TACO_052121C5",
  95. "description": "TACO May 21 2021 5 Call",
  96. "exchangeName": "OPR",
  97. "bid": 6.0,
  98. "ask": 7.4,
  99. "last": 5.0,
  100. "mark": 6.7,
  101. "bidSize": 294,
  102. "askSize": 181,
  103. "bidAskSize": "294X181",
  104. "lastSize": 0,
  105. "highPrice": 0.0,
  106. "lowPrice": 0.0,
  107. "openPrice": 0.0,
  108. "closePrice": 6.64,
  109. "totalVolume": 0,
  110. "tradeDate": null,
  111. "tradeTimeInLong": 1617984149731,
  112. "quoteTimeInLong": 1619444466338,
  113. "netChange": -1.64,
  114. "volatility": 287.465,
  115. "delta": 0.932,
  116. "gamma": 0.015,
  117. "theta": -0.023,
  118. "vega": 0.004,
  119. "rho": 0.003,
  120. "openInterest": 1,
  121. "timeValue": -1.62,
  122. "theoreticalOptionValue": 6.999,
  123. "theoreticalVolatility": 29.0,
  124. "optionDeliverablesList": null,
  125. "strikePrice": 5.0,
  126. "expirationDate": 1621627200000,
  127. "daysToExpiration": 25,
  128. "expirationType": "R",
  129. "lastTradingDay": 1621641600000,
  130. "multiplier": 100.0,
  131. "settlementType": " ",
  132. "deliverableNote": "",
  133. "isIndexOption": null,
  134. "percentChange": -24.7,
  135. "markChange": 0.06,
  136. "markPercentChange": 0.9,
  137. "inTheMoney": true,
  138. "mini": false,
  139. "nonStandard": false
  140. }
  141. ],
  142. "7.5": [
  143. {
  144. "putCall": "CALL",
  145. "symbol": "TACO_052121C7.5",
  146. "description": "TACO May 21 2021 7.5 Call",
  147. "exchangeName": "OPR",
  148. "bid": 3.2,
  149. "ask": 5.2,
  150. "last": 3.99,
  151. "mark": 4.2,
  152. "bidSize": 291,
  153. "askSize": 143,
  154. "bidAskSize": "291X143",
  155. "lastSize": 0,
  156. "highPrice": 0.0,
  157. "lowPrice": 0.0,
  158. "openPrice": 0.0,
  159. "closePrice": 4.14,
  160. "totalVolume": 0,
  161. "tradeDate": null,
  162. "tradeTimeInLong": 1619201323656,
  163. "quoteTimeInLong": 1619444464778,
  164. "netChange": -0.15,
  165. "volatility": 108.808,
  166. "delta": 0.952,
  167. "gamma": 0.03,
  168. "theta": -0.007,
  169. "vega": 0.003,
  170. "rho": 0.005,
  171. "openInterest": 3,
  172. "timeValue": -0.13,
  173. "theoreticalOptionValue": 4.2,
  174. "theoreticalVolatility": 29.0,
  175. "optionDeliverablesList": null,
  176. "strikePrice": 7.5,
  177. "expirationDate": 1621627200000,
  178. "daysToExpiration": 25,
  179. "expirationType": "R",
  180. "lastTradingDay": 1621641600000,
  181. "multiplier": 100.0,
  182. "settlementType": " ",
  183. "deliverableNote": "",
  184. "isIndexOption": null,
  185. "percentChange": -3.62,
  186. "markChange": 0.06,
  187. "markPercentChange": 1.45,
  188. "inTheMoney": true,
  189. "mini": false,
  190. "nonStandard": false
  191. }
  192. ],
  193. "10.0": [
  194. {
  195. "putCall": "CALL",
  196. "symbol": "TACO_052121C10",
  197. "description": "TACO May 21 2021 10 Call",
  198. "exchangeName": "OPR",
  199. "bid": 1.65,
  200. "ask": 1.9,
  201. "last": 1.64,
  202. "mark": 1.78,
  203. "bidSize": 46,
  204. "askSize": 99,
  205. "bidAskSize": "46X99",
  206. "lastSize": 0,
  207. "highPrice": 0.0,
  208. "lowPrice": 0.0,
  209. "openPrice": 0.0,
  210. "closePrice": 1.74,
  211. "totalVolume": 0,
  212. "tradeDate": null,
  213. "tradeTimeInLong": 1619201323656,
  214. "quoteTimeInLong": 1619444500403,
  215. "netChange": -0.1,
  216. "volatility": 62.334,
  217. "delta": 0.84,
  218. "gamma": 0.127,
  219. "theta": -0.009,
  220. "vega": 0.008,
  221. "rho": 0.006,
  222. "openInterest": 241,
  223. "timeValue": 0.01,
  224. "theoreticalOptionValue": 1.8,
  225. "theoreticalVolatility": 29.0,
  226. "optionDeliverablesList": null,
  227. "strikePrice": 10.0,
  228. "expirationDate": 1621627200000,
  229. "daysToExpiration": 25,
  230. "expirationType": "R",
  231. "lastTradingDay": 1621641600000,
  232. "multiplier": 100.0,
  233. "settlementType": " ",
  234. "deliverableNote": "",
  235. "isIndexOption": null,
  236. "percentChange": -5.55,
  237. "markChange": 0.04,
  238. "markPercentChange": 2.22,
  239. "inTheMoney": true,
  240. "mini": false,
  241. "nonStandard": false
  242. }
  243. ],
  244. "12.5": [
  245. {
  246. "putCall": "CALL",
  247. "symbol": "TACO_052121C12.5",
  248. "description": "TACO May 21 2021 12.5 Call",
  249. "exchangeName": "OPR",
  250. "bid": 0.3,
  251. "ask": 0.4,
  252. "last": 0.35,
  253. "mark": 0.35,
  254. "bidSize": 1,
  255. "askSize": 72,
  256. "bidAskSize": "1X72",
  257. "lastSize": 0,
  258. "highPrice": 0.35,
  259. "lowPrice": 0.35,
  260. "openPrice": 0.0,
  261. "closePrice": 0.32,
  262. "totalVolume": 15,
  263. "tradeDate": null,
  264. "tradeTimeInLong": 1619443984922,
  265. "quoteTimeInLong": 1619444465266,
  266. "netChange": 0.03,
  267. "volatility": 55.137,
  268. "delta": 0.336,
  269. "gamma": 0.215,
  270. "theta": -0.012,
  271. "vega": 0.011,
  272. "rho": 0.002,
  273. "openInterest": 398,
  274. "timeValue": 0.35,
  275. "theoreticalOptionValue": 0.35,
  276. "theoreticalVolatility": 29.0,
  277. "optionDeliverablesList": null,
  278. "strikePrice": 12.5,
  279. "expirationDate": 1621627200000,
  280. "daysToExpiration": 25,
  281. "expirationType": "R",
  282. "lastTradingDay": 1621641600000,
  283. "multiplier": 100.0,
  284. "settlementType": " ",
  285. "deliverableNote": "",
  286. "isIndexOption": null,
  287. "percentChange": 7.69,
  288. "markChange": 0.03,
  289. "markPercentChange": 7.69,
  290. "inTheMoney": false,
  291. "mini": false,
  292. "nonStandard": false
  293. }
  294. ],
  295. "15.0": [
  296. {
  297. "putCall": "CALL",
  298. "symbol": "TACO_052121C15",
  299. "description": "TACO May 21 2021 15 Call",
  300. "exchangeName": "OPR",
  301. "bid": 0.0,
  302. "ask": 0.15,
  303. "last": 0.1,
  304. "mark": 0.08,
  305. "bidSize": 0,
  306. "askSize": 39,
  307. "bidAskSize": "0X39",
  308. "lastSize": 0,
  309. "highPrice": 0.0,
  310. "lowPrice": 0.0,
  311. "openPrice": 0.0,
  312. "closePrice": 0.08,
  313. "totalVolume": 0,
  314. "tradeDate": null,
  315. "tradeTimeInLong": 1619207831835,
  316. "quoteTimeInLong": 1619444410639,
  317. "netChange": 0.03,
  318. "volatility": 66.104,
  319. "delta": 0.086,
  320. "gamma": 0.077,
  321. "theta": -0.006,
  322. "vega": 0.005,
  323. "rho": 0.001,
  324. "openInterest": 9,
  325. "timeValue": 0.1,
  326. "theoreticalOptionValue": 0.075,
  327. "theoreticalVolatility": 29.0,
  328. "optionDeliverablesList": null,
  329. "strikePrice": 15.0,
  330. "expirationDate": 1621627200000,
  331. "daysToExpiration": 25,
  332. "expirationType": "R",
  333. "lastTradingDay": 1621641600000,
  334. "multiplier": 100.0,
  335. "settlementType": " ",
  336. "deliverableNote": "",
  337. "isIndexOption": null,
  338. "percentChange": 33.33,
  339. "markChange": 0.0,
  340. "markPercentChange": 0.0,
  341. "inTheMoney": false,
  342. "mini": false,
  343. "nonStandard": false
  344. }
  345. ],
  346. "17.5": [
  347. {
  348. "putCall": "CALL",
  349. "symbol": "TACO_052121C17.5",
  350. "description": "TACO May 21 2021 17.5 Call",
  351. "exchangeName": "OPR",
  352. "bid": 0.0,
  353. "ask": 0.1,
  354. "last": 0.0,
  355. "mark": 0.05,
  356. "bidSize": 0,
  357. "askSize": 39,
  358. "bidAskSize": "0X39",
  359. "lastSize": 0,
  360. "highPrice": 0.0,
  361. "lowPrice": 0.0,
  362. "openPrice": 0.0,
  363. "closePrice": 0.01,
  364. "totalVolume": 0,
  365. "tradeDate": null,
  366. "tradeTimeInLong": 0,
  367. "quoteTimeInLong": 1619444275055,
  368. "netChange": 0.0,
  369. "volatility": 87.011,
  370. "delta": 0.049,
  371. "gamma": 0.038,
  372. "theta": -0.005,
  373. "vega": 0.003,
  374. "rho": 0.0,
  375. "openInterest": 0,
  376. "timeValue": 0.05,
  377. "theoreticalOptionValue": 0.05,
  378. "theoreticalVolatility": 29.0,
  379. "optionDeliverablesList": null,
  380. "strikePrice": 17.5,
  381. "expirationDate": 1621627200000,
  382. "daysToExpiration": 25,
  383. "expirationType": "R",
  384. "lastTradingDay": 1621641600000,
  385. "multiplier": 100.0,
  386. "settlementType": " ",
  387. "deliverableNote": "",
  388. "isIndexOption": null,
  389. "percentChange": 0.0,
  390. "markChange": 0.04,
  391. "markPercentChange": 488.24,
  392. "inTheMoney": false,
  393. "mini": false,
  394. "nonStandard": false
  395. }
  396. ],
  397. "20.0": [
  398. {
  399. "putCall": "CALL",
  400. "symbol": "TACO_052121C20",
  401. "description": "TACO May 21 2021 20 Call",
  402. "exchangeName": "OPR",
  403. "bid": 0.0,
  404. "ask": 0.15,
  405. "last": 0.0,
  406. "mark": 0.08,
  407. "bidSize": 0,
  408. "askSize": 95,
  409. "bidAskSize": "0X95",
  410. "lastSize": 0,
  411. "highPrice": 0.0,
  412. "lowPrice": 0.0,
  413. "openPrice": 0.0,
  414. "closePrice": 0.0,
  415. "totalVolume": 0,
  416. "tradeDate": null,
  417. "tradeTimeInLong": 0,
  418. "quoteTimeInLong": 1619444460516,
  419. "netChange": 0.0,
  420. "volatility": 116.713,
  421. "delta": 0.055,
  422. "gamma": 0.031,
  423. "theta": -0.008,
  424. "vega": 0.003,
  425. "rho": 0.0,
  426. "openInterest": 0,
  427. "timeValue": 0.08,
  428. "theoreticalOptionValue": 0.075,
  429. "theoreticalVolatility": 29.0,
  430. "optionDeliverablesList": null,
  431. "strikePrice": 20.0,
  432. "expirationDate": 1621627200000,
  433. "daysToExpiration": 25,
  434. "expirationType": "R",
  435. "lastTradingDay": 1621641600000,
  436. "multiplier": 100.0,
  437. "settlementType": " ",
  438. "deliverableNote": "",
  439. "isIndexOption": null,
  440. "percentChange": 0.0,
  441. "markChange": 0.07,
  442. "markPercentChange": 9275.0,
  443. "inTheMoney": false,
  444. "mini": false,
  445. "nonStandard": false
  446. }
  447. ],
  448. "22.5": [
  449. {
  450. "putCall": "CALL",
  451. "symbol": "TACO_052121C22.5",
  452. "description": "TACO May 21 2021 22.5 Call",
  453. "exchangeName": "OPR",
  454. "bid": 0.0,
  455. "ask": 0.4,
  456. "last": 0.0,
  457. "mark": 0.2,
  458. "bidSize": 0,
  459. "askSize": 84,
  460. "bidAskSize": "0X84",
  461. "lastSize": 0,
  462. "highPrice": 0.0,
  463. "lowPrice": 0.0,
  464. "openPrice": 0.0,
  465. "closePrice": 0.0,
  466. "totalVolume": 0,
  467. "tradeDate": null,
  468. "tradeTimeInLong": 0,
  469. "quoteTimeInLong": 1619444437707,
  470. "netChange": 0.0,
  471. "volatility": 165.107,
  472. "delta": 0.099,
  473. "gamma": 0.034,
  474. "theta": -0.017,
  475. "vega": 0.005,
  476. "rho": 0.001,
  477. "openInterest": 0,
  478. "timeValue": 0.2,
  479. "theoreticalOptionValue": 0.2,
  480. "theoreticalVolatility": 29.0,
  481. "optionDeliverablesList": null,
  482. "strikePrice": 22.5,
  483. "expirationDate": 1621627200000,
  484. "daysToExpiration": 25,
  485. "expirationType": "R",
  486. "lastTradingDay": 1621641600000,
  487. "multiplier": 100.0,
  488. "settlementType": " ",
  489. "deliverableNote": "",
  490. "isIndexOption": null,
  491. "percentChange": 0.0,
  492. "markChange": 0.2,
  493. "markPercentChange": 199900.01,
  494. "inTheMoney": false,
  495. "mini": false,
  496. "nonStandard": false
  497. }
  498. ]
  499. },
  500. "2021-06-18:53": {
  501. "2.5": [
  502. {
  503. "putCall": "CALL",
  504. "symbol": "TACO_061821C2.5",
  505. "description": "TACO Jun 18 2021 2.5 Call",
  506. "exchangeName": "OPR",
  507. "bid": 8.8,
  508. "ask": 9.8,
  509. "last": 8.49,
  510. "mark": 9.3,
  511. "bidSize": 239,
  512. "askSize": 166,
  513. "bidAskSize": "239X166",
  514. "lastSize": 0,
  515. "highPrice": 0.0,
  516. "lowPrice": 0.0,
  517. "openPrice": 0.0,
  518. "closePrice": 9.14,
  519. "totalVolume": 0,
  520. "tradeDate": null,
  521. "tradeTimeInLong": 1615214952513,
  522. "quoteTimeInLong": 1619444484808,
  523. "netChange": -0.65,
  524. "volatility": 345.073,
  525. "delta": 0.964,
  526. "gamma": 0.005,
  527. "theta": -0.01,
  528. "vega": 0.003,
  529. "rho": 0.003,
  530. "openInterest": 1,
  531. "timeValue": -0.64,
  532. "theoreticalOptionValue": 9.474,
  533. "theoreticalVolatility": 29.0,
  534. "optionDeliverablesList": null,
  535. "strikePrice": 2.5,
  536. "expirationDate": 1624046400000,
  537. "daysToExpiration": 53,
  538. "expirationType": "R",
  539. "lastTradingDay": 1624060800000,
  540. "multiplier": 100.0,
  541. "settlementType": " ",
  542. "deliverableNote": "",
  543. "isIndexOption": null,
  544. "percentChange": -7.11,
  545. "markChange": 0.16,
  546. "markPercentChange": 1.75,
  547. "inTheMoney": true,
  548. "mini": false,
  549. "nonStandard": false
  550. }
  551. ],
  552. "5.0": [
  553. {
  554. "putCall": "CALL",
  555. "symbol": "TACO_061821C5",
  556. "description": "TACO Jun 18 2021 5 Call",
  557. "exchangeName": "OPR",
  558. "bid": 6.5,
  559. "ask": 7.6,
  560. "last": 4.8,
  561. "mark": 7.05,
  562. "bidSize": 52,
  563. "askSize": 266,
  564. "bidAskSize": "52X266",
  565. "lastSize": 0,
  566. "highPrice": 0.0,
  567. "lowPrice": 0.0,
  568. "openPrice": 0.0,
  569. "closePrice": 6.64,
  570. "totalVolume": 0,
  571. "tradeDate": null,
  572. "tradeTimeInLong": 1616611326350,
  573. "quoteTimeInLong": 1619444496772,
  574. "netChange": -1.84,
  575. "volatility": 147.254,
  576. "delta": 0.96,
  577. "gamma": 0.013,
  578. "theta": -0.005,
  579. "vega": 0.004,
  580. "rho": 0.007,
  581. "openInterest": 11,
  582. "timeValue": -1.82,
  583. "theoreticalOptionValue": 6.724,
  584. "theoreticalVolatility": 29.0,
  585. "optionDeliverablesList": null,
  586. "strikePrice": 5.0,
  587. "expirationDate": 1624046400000,
  588. "daysToExpiration": 53,
  589. "expirationType": "R",
  590. "lastTradingDay": 1624060800000,
  591. "multiplier": 100.0,
  592. "settlementType": " ",
  593. "deliverableNote": "",
  594. "isIndexOption": null,
  595. "percentChange": -27.71,
  596. "markChange": 0.41,
  597. "markPercentChange": 6.17,
  598. "inTheMoney": true,
  599. "mini": false,
  600. "nonStandard": false
  601. }
  602. ],
  603. "7.5": [
  604. {
  605. "putCall": "CALL",
  606. "symbol": "TACO_061821C7.5",
  607. "description": "TACO Jun 18 2021 7.5 Call",
  608. "exchangeName": "OPR",
  609. "bid": 4.0,
  610. "ask": 4.2,
  611. "last": 4.1,
  612. "mark": 4.1,
  613. "bidSize": 89,
  614. "askSize": 30,
  615. "bidAskSize": "89X30",
  616. "lastSize": 0,
  617. "highPrice": 0.0,
  618. "lowPrice": 0.0,
  619. "openPrice": 0.0,
  620. "closePrice": 4.14,
  621. "totalVolume": 0,
  622. "tradeDate": null,
  623. "tradeTimeInLong": 1619118660622,
  624. "quoteTimeInLong": 1619444495964,
  625. "netChange": -0.04,
  626. "volatility": 84.776,
  627. "delta": 0.932,
  628. "gamma": 0.034,
  629. "theta": -0.004,
  630. "vega": 0.006,
  631. "rho": 0.01,
  632. "openInterest": 56,
  633. "timeValue": -0.03,
  634. "theoreticalOptionValue": 4.224,
  635. "theoreticalVolatility": 29.0,
  636. "optionDeliverablesList": null,
  637. "strikePrice": 7.5,
  638. "expirationDate": 1624046400000,
  639. "daysToExpiration": 53,
  640. "expirationType": "R",
  641. "lastTradingDay": 1624060800000,
  642. "multiplier": 100.0,
  643. "settlementType": " ",
  644. "deliverableNote": "",
  645. "isIndexOption": null,
  646. "percentChange": -0.97,
  647. "markChange": -0.04,
  648. "markPercentChange": -0.97,
  649. "inTheMoney": true,
  650. "mini": false,
  651. "nonStandard": false
  652. }
  653. ],
  654. "10.0": [
  655. {
  656. "putCall": "CALL",
  657. "symbol": "TACO_061821C10",
  658. "description": "TACO Jun 18 2021 10 Call",
  659. "exchangeName": "OPR",
  660. "bid": 1.75,
  661. "ask": 1.95,
  662. "last": 1.65,
  663. "mark": 1.85,
  664. "bidSize": 36,
  665. "askSize": 119,
  666. "bidAskSize": "36X119",
  667. "lastSize": 0,
  668. "highPrice": 0.0,
  669. "lowPrice": 0.0,
  670. "openPrice": 0.0,
  671. "closePrice": 1.85,
  672. "totalVolume": 0,
  673. "tradeDate": null,
  674. "tradeTimeInLong": 1619193952143,
  675. "quoteTimeInLong": 1619444465228,
  676. "netChange": -0.2,
  677. "volatility": 71.905,
  678. "delta": 0.749,
  679. "gamma": 0.099,
  680. "theta": -0.009,
  681. "vega": 0.014,
  682. "rho": 0.01,
  683. "openInterest": 242,
  684. "timeValue": 0.02,
  685. "theoreticalOptionValue": 2.15,
  686. "theoreticalVolatility": 29.0,
  687. "optionDeliverablesList": null,
  688. "strikePrice": 10.0,
  689. "expirationDate": 1624046400000,
  690. "daysToExpiration": 53,
  691. "expirationType": "R",
  692. "lastTradingDay": 1624060800000,
  693. "multiplier": 100.0,
  694. "settlementType": " ",
  695. "deliverableNote": "",
  696. "isIndexOption": null,
  697. "percentChange": -10.81,
  698. "markChange": 0.0,
  699. "markPercentChange": 0.01,
  700. "inTheMoney": true,
  701. "mini": false,
  702. "nonStandard": false
  703. }
  704. ],
  705. "12.5": [
  706. {
  707. "putCall": "CALL",
  708. "symbol": "TACO_061821C12.5",
  709. "description": "TACO Jun 18 2021 12.5 Call",
  710. "exchangeName": "OPR",
  711. "bid": 0.45,
  712. "ask": 0.5,
  713. "last": 0.49,
  714. "mark": 0.48,
  715. "bidSize": 1,
  716. "askSize": 10,
  717. "bidAskSize": "1X10",
  718. "lastSize": 0,
  719. "highPrice": 0.49,
  720. "lowPrice": 0.49,
  721. "openPrice": 0.0,
  722. "closePrice": 0.47,
  723. "totalVolume": 3,
  724. "tradeDate": null,
  725. "tradeTimeInLong": 1619444487094,
  726. "quoteTimeInLong": 1619444499108,
  727. "netChange": 0.01,
  728. "volatility": 46.215,
  729. "delta": 0.369,
  730. "gamma": 0.183,
  731. "theta": -0.007,
  732. "vega": 0.017,
  733. "rho": 0.005,
  734. "openInterest": 305,
  735. "timeValue": 0.49,
  736. "theoreticalOptionValue": 0.475,
  737. "theoreticalVolatility": 29.0,
  738. "optionDeliverablesList": null,
  739. "strikePrice": 12.5,
  740. "expirationDate": 1624046400000,
  741. "daysToExpiration": 53,
  742. "expirationType": "R",
  743. "lastTradingDay": 1624060800000,
  744. "multiplier": 100.0,
  745. "settlementType": " ",
  746. "deliverableNote": "",
  747. "isIndexOption": null,
  748. "percentChange": 3.16,
  749. "markChange": 0.0,
  750. "markPercentChange": 0.0,
  751. "inTheMoney": false,
  752. "mini": false,
  753. "nonStandard": false
  754. }
  755. ],
  756. "15.0": [
  757. {
  758. "putCall": "CALL",
  759. "symbol": "TACO_061821C15",
  760. "description": "TACO Jun 18 2021 15 Call",
  761. "exchangeName": "OPR",
  762. "bid": 0.05,
  763. "ask": 0.15,
  764. "last": 0.15,
  765. "mark": 0.1,
  766. "bidSize": 169,
  767. "askSize": 15,
  768. "bidAskSize": "169X15",
  769. "lastSize": 0,
  770. "highPrice": 0.15,
  771. "lowPrice": 0.15,
  772. "openPrice": 0.0,
  773. "closePrice": 0.1,
  774. "totalVolume": 1,
  775. "tradeDate": null,
  776. "tradeTimeInLong": 1619443801203,
  777. "quoteTimeInLong": 1619444470685,
  778. "netChange": 0.05,
  779. "volatility": 49.372,
  780. "delta": 0.103,
  781. "gamma": 0.081,
  782. "theta": -0.004,
  783. "vega": 0.008,
  784. "rho": 0.002,
  785. "openInterest": 107,
  786. "timeValue": 0.15,
  787. "theoreticalOptionValue": 0.1,
  788. "theoreticalVolatility": 29.0,
  789. "optionDeliverablesList": null,
  790. "strikePrice": 15.0,
  791. "expirationDate": 1624046400000,
  792. "daysToExpiration": 53,
  793. "expirationType": "R",
  794. "lastTradingDay": 1624060800000,
  795. "multiplier": 100.0,
  796. "settlementType": " ",
  797. "deliverableNote": "",
  798. "isIndexOption": null,
  799. "percentChange": 50.0,
  800. "markChange": 0.0,
  801. "markPercentChange": 0.0,
  802. "inTheMoney": false,
  803. "mini": false,
  804. "nonStandard": false
  805. }
  806. ],
  807. "17.5": [
  808. {
  809. "putCall": "CALL",
  810. "symbol": "TACO_061821C17.5",
  811. "description": "TACO Jun 18 2021 17.5 Call",
  812. "exchangeName": "OPR",
  813. "bid": 0.0,
  814. "ask": 0.1,
  815. "last": 0.05,
  816. "mark": 0.05,
  817. "bidSize": 0,
  818. "askSize": 198,
  819. "bidAskSize": "0X198",
  820. "lastSize": 0,
  821. "highPrice": 0.0,
  822. "lowPrice": 0.0,
  823. "openPrice": 0.0,
  824. "closePrice": 0.01,
  825. "totalVolume": 0,
  826. "tradeDate": null,
  827. "tradeTimeInLong": 1619196497436,
  828. "quoteTimeInLong": 1619444492230,
  829. "netChange": 0.04,
  830. "volatility": 60.452,
  831. "delta": 0.048,
  832. "gamma": 0.037,
  833. "theta": -0.003,
  834. "vega": 0.004,
  835. "rho": 0.001,
  836. "openInterest": 57,
  837. "timeValue": 0.05,
  838. "theoreticalOptionValue": 0.05,
  839. "theoreticalVolatility": 29.0,
  840. "optionDeliverablesList": null,
  841. "strikePrice": 17.5,
  842. "expirationDate": 1624046400000,
  843. "daysToExpiration": 53,
  844. "expirationType": "R",
  845. "lastTradingDay": 1624060800000,
  846. "multiplier": 100.0,
  847. "settlementType": " ",
  848. "deliverableNote": "",
  849. "isIndexOption": null,
  850. "percentChange": 252.11,
  851. "markChange": 0.04,
  852. "markPercentChange": 252.11,
  853. "inTheMoney": false,
  854. "mini": false,
  855. "nonStandard": false
  856. }
  857. ]
  858. },
  859. "2021-09-17:144": {
  860. "2.5": [
  861. {
  862. "putCall": "CALL",
  863. "symbol": "TACO_091721C2.5",
  864. "description": "TACO Sep 17 2021 2.5 Call",
  865. "exchangeName": "OPR",
  866. "bid": 8.5,
  867. "ask": 9.5,
  868. "last": 8.1,
  869. "mark": 9.0,
  870. "bidSize": 454,
  871. "askSize": 225,
  872. "bidAskSize": "454X225",
  873. "lastSize": 0,
  874. "highPrice": 0.0,
  875. "lowPrice": 0.0,
  876. "openPrice": 0.0,
  877. "closePrice": 9.14,
  878. "totalVolume": 0,
  879. "tradeDate": null,
  880. "tradeTimeInLong": 1614627161008,
  881. "quoteTimeInLong": 1619444492313,
  882. "netChange": -1.04,
  883. "volatility": 149.262,
  884. "delta": 0.98,
  885. "gamma": 0.004,
  886. "theta": -0.001,
  887. "vega": 0.003,
  888. "rho": 0.009,
  889. "openInterest": 1,
  890. "timeValue": -1.02,
  891. "theoreticalOptionValue": 9.196,
  892. "theoreticalVolatility": 29.0,
  893. "optionDeliverablesList": null,
  894. "strikePrice": 2.5,
  895. "expirationDate": 1631908800000,
  896. "daysToExpiration": 144,
  897. "expirationType": "R",
  898. "lastTradingDay": 1631923200000,
  899. "multiplier": 100.0,
  900. "settlementType": " ",
  901. "deliverableNote": "",
  902. "isIndexOption": null,
  903. "percentChange": -11.38,
  904. "markChange": -0.14,
  905. "markPercentChange": -1.53,
  906. "inTheMoney": true,
  907. "mini": false,
  908. "nonStandard": false
  909. }
  910. ],
  911. "5.0": [
  912. {
  913. "putCall": "CALL",
  914. "symbol": "TACO_091721C5",
  915. "description": "TACO Sep 17 2021 5 Call",
  916. "exchangeName": "OPR",
  917. "bid": 6.0,
  918. "ask": 6.8,
  919. "last": 5.2,
  920. "mark": 6.4,
  921. "bidSize": 561,
  922. "askSize": 39,
  923. "bidAskSize": "561X39",
  924. "lastSize": 0,
  925. "highPrice": 0.0,
  926. "lowPrice": 0.0,
  927. "openPrice": 0.0,
  928. "closePrice": 6.64,
  929. "totalVolume": 0,
  930. "tradeDate": null,
  931. "tradeTimeInLong": 1616516885610,
  932. "quoteTimeInLong": 1619444416763,
  933. "netChange": -1.44,
  934. "volatility": 100.715,
  935. "delta": 0.948,
  936. "gamma": 0.014,
  937. "theta": -0.002,
  938. "vega": 0.008,
  939. "rho": 0.017,
  940. "openInterest": 11,
  941. "timeValue": -1.43,
  942. "theoreticalOptionValue": 6.797,
  943. "theoreticalVolatility": 29.0,
  944. "optionDeliverablesList": null,
  945. "strikePrice": 5.0,
  946. "expirationDate": 1631908800000,
  947. "daysToExpiration": 144,
  948. "expirationType": "R",
  949. "lastTradingDay": 1631923200000,
  950. "multiplier": 100.0,
  951. "settlementType": " ",
  952. "deliverableNote": "",
  953. "isIndexOption": null,
  954. "percentChange": -21.69,
  955. "markChange": -0.24,
  956. "markPercentChange": -3.61,
  957. "inTheMoney": true,
  958. "mini": false,
  959. "nonStandard": false
  960. }
  961. ],
  962. "7.5": [
  963. {
  964. "putCall": "CALL",
  965. "symbol": "TACO_091721C7.5",
  966. "description": "TACO Sep 17 2021 7.5 Call",
  967. "exchangeName": "OPR",
  968. "bid": 4.1,
  969. "ask": 4.5,
  970. "last": 4.0,
  971. "mark": 4.3,
  972. "bidSize": 11,
  973. "askSize": 315,
  974. "bidAskSize": "11X315",
  975. "lastSize": 0,
  976. "highPrice": 0.0,
  977. "lowPrice": 0.0,
  978. "openPrice": 0.0,
  979. "closePrice": 4.2,
  980. "totalVolume": 0,
  981. "tradeDate": null,
  982. "tradeTimeInLong": 1619204709964,
  983. "quoteTimeInLong": 1619444485047,
  984. "netChange": -0.2,
  985. "volatility": 48.84,
  986. "delta": 0.94,
  987. "gamma": 0.032,
  988. "theta": -0.001,
  989. "vega": 0.008,
  990. "rho": 0.027,
  991. "openInterest": 19,
  992. "timeValue": -0.12,
  993. "theoreticalOptionValue": 4.198,
  994. "theoreticalVolatility": 29.0,
  995. "optionDeliverablesList": null,
  996. "strikePrice": 7.5,
  997. "expirationDate": 1631908800000,
  998. "daysToExpiration": 144,
  999. "expirationType": "R",
  1000. "lastTradingDay": 1631923200000,
  1001. "multiplier": 100.0,
  1002. "settlementType": " ",
  1003. "deliverableNote": "",
  1004. "isIndexOption": null,
  1005. "percentChange": -4.86,
  1006. "markChange": 0.1,
  1007. "markPercentChange": 2.28,
  1008. "inTheMoney": true,
  1009. "mini": false,
  1010. "nonStandard": false
  1011. }
  1012. ],
  1013. "10.0": [
  1014. {
  1015. "putCall": "CALL",
  1016. "symbol": "TACO_091721C10",
  1017. "description": "TACO Sep 17 2021 10 Call",
  1018. "exchangeName": "OPR",
  1019. "bid": 2.0,
  1020. "ask": 2.4,
  1021. "last": 2.1,
  1022. "mark": 2.2,
  1023. "bidSize": 201,
  1024. "askSize": 167,
  1025. "bidAskSize": "201X167",
  1026. "lastSize": 0,
  1027. "highPrice": 0.0,
  1028. "lowPrice": 0.0,
  1029. "openPrice": 0.0,
  1030. "closePrice": 2.24,
  1031. "totalVolume": 0,
  1032. "tradeDate": null,
  1033. "tradeTimeInLong": 1619191952534,
  1034. "quoteTimeInLong": 1619444466647,
  1035. "netChange": -0.14,
  1036. "volatility": 47.009,
  1037. "delta": 0.74,
  1038. "gamma": 0.094,
  1039. "theta": -0.004,
  1040. "vega": 0.024,
  1041. "rho": 0.025,
  1042. "openInterest": 187,
  1043. "timeValue": 0.47,
  1044. "theoreticalOptionValue": 2.224,
  1045. "theoreticalVolatility": 29.0,
  1046. "optionDeliverablesList": null,
  1047. "strikePrice": 10.0,
  1048. "expirationDate": 1631908800000,
  1049. "daysToExpiration": 144,
  1050. "expirationType": "R",
  1051. "lastTradingDay": 1631923200000,
  1052. "multiplier": 100.0,
  1053. "settlementType": " ",
  1054. "deliverableNote": "",
  1055. "isIndexOption": null,
  1056. "percentChange": -6.2,
  1057. "markChange": -0.04,
  1058. "markPercentChange": -1.74,
  1059. "inTheMoney": true,
  1060. "mini": false,
  1061. "nonStandard": false
  1062. }
  1063. ],
  1064. "12.5": [
  1065. {
  1066. "putCall": "CALL",
  1067. "symbol": "TACO_091721C12.5",
  1068. "description": "TACO Sep 17 2021 12.5 Call",
  1069. "exchangeName": "OPR",
  1070. "bid": 0.95,
  1071. "ask": 1.15,
  1072. "last": 1.0,
  1073. "mark": 1.05,
  1074. "bidSize": 68,
  1075. "askSize": 42,
  1076. "bidAskSize": "68X42",
  1077. "lastSize": 0,
  1078. "highPrice": 0.0,
  1079. "lowPrice": 0.0,
  1080. "openPrice": 0.0,
  1081. "closePrice": 1.02,
  1082. "totalVolume": 0,
  1083. "tradeDate": null,
  1084. "tradeTimeInLong": 1619207440282,
  1085. "quoteTimeInLong": 1619444465198,
  1086. "netChange": -0.03,
  1087. "volatility": 48.339,
  1088. "delta": 0.462,
  1089. "gamma": 0.112,
  1090. "theta": -0.005,
  1091. "vega": 0.029,
  1092. "rho": 0.016,
  1093. "openInterest": 75,
  1094. "timeValue": 1.0,
  1095. "theoreticalOptionValue": 1.05,
  1096. "theoreticalVolatility": 29.0,
  1097. "optionDeliverablesList": null,
  1098. "strikePrice": 12.5,
  1099. "expirationDate": 1631908800000,
  1100. "daysToExpiration": 144,
  1101. "expirationType": "R",
  1102. "lastTradingDay": 1631923200000,
  1103. "multiplier": 100.0,
  1104. "settlementType": " ",
  1105. "deliverableNote": "",
  1106. "isIndexOption": null,
  1107. "percentChange": -2.44,
  1108. "markChange": 0.03,
  1109. "markPercentChange": 2.44,
  1110. "inTheMoney": false,
  1111. "mini": false,
  1112. "nonStandard": false
  1113. }
  1114. ],
  1115. "15.0": [
  1116. {
  1117. "putCall": "CALL",
  1118. "symbol": "TACO_091721C15",
  1119. "description": "TACO Sep 17 2021 15 Call",
  1120. "exchangeName": "OPR",
  1121. "bid": 0.35,
  1122. "ask": 0.5,
  1123. "last": 0.36,
  1124. "mark": 0.43,
  1125. "bidSize": 74,
  1126. "askSize": 38,
  1127. "bidAskSize": "74X38",
  1128. "lastSize": 0,
  1129. "highPrice": 0.0,
  1130. "lowPrice": 0.0,
  1131. "openPrice": 0.0,
  1132. "closePrice": 0.4,
  1133. "totalVolume": 0,
  1134. "tradeDate": null,
  1135. "tradeTimeInLong": 1619203768861,
  1136. "quoteTimeInLong": 1619444464809,
  1137. "netChange": -0.04,
  1138. "volatility": 47.587,
  1139. "delta": 0.239,
  1140. "gamma": 0.089,
  1141. "theta": -0.004,
  1142. "vega": 0.023,
  1143. "rho": 0.009,
  1144. "openInterest": 48,
  1145. "timeValue": 0.36,
  1146. "theoreticalOptionValue": 0.425,
  1147. "theoreticalVolatility": 29.0,
  1148. "optionDeliverablesList": null,
  1149. "strikePrice": 15.0,
  1150. "expirationDate": 1631908800000,
  1151. "daysToExpiration": 144,
  1152. "expirationType": "R",
  1153. "lastTradingDay": 1631923200000,
  1154. "multiplier": 100.0,
  1155. "settlementType": " ",
  1156. "deliverableNote": "",
  1157. "isIndexOption": null,
  1158. "percentChange": -10.0,
  1159. "markChange": 0.02,
  1160. "markPercentChange": 6.25,
  1161. "inTheMoney": false,
  1162. "mini": false,
  1163. "nonStandard": false
  1164. }
  1165. ],
  1166. "17.5": [
  1167. {
  1168. "putCall": "CALL",
  1169. "symbol": "TACO_091721C17.5",
  1170. "description": "TACO Sep 17 2021 17.5 Call",
  1171. "exchangeName": "OPR",
  1172. "bid": 0.1,
  1173. "ask": 0.3,
  1174. "last": 0.15,
  1175. "mark": 0.2,
  1176. "bidSize": 176,
  1177. "askSize": 168,
  1178. "bidAskSize": "176X168",
  1179. "lastSize": 0,
  1180. "highPrice": 0.0,
  1181. "lowPrice": 0.0,
  1182. "openPrice": 0.0,
  1183. "closePrice": 0.17,
  1184. "totalVolume": 0,
  1185. "tradeDate": null,
  1186. "tradeTimeInLong": 1619012103262,
  1187. "quoteTimeInLong": 1619444479657,
  1188. "netChange": -0.03,
  1189. "volatility": 50.038,
  1190. "delta": 0.125,
  1191. "gamma": 0.056,
  1192. "theta": -0.003,
  1193. "vega": 0.015,
  1194. "rho": 0.005,
  1195. "openInterest": 32,
  1196. "timeValue": 0.15,
  1197. "theoreticalOptionValue": 0.2,
  1198. "theoreticalVolatility": 29.0,
  1199. "optionDeliverablesList": null,
  1200. "strikePrice": 17.5,
  1201. "expirationDate": 1631908800000,
  1202. "daysToExpiration": 144,
  1203. "expirationType": "R",
  1204. "lastTradingDay": 1631923200000,
  1205. "multiplier": 100.0,
  1206. "settlementType": " ",
  1207. "deliverableNote": "",
  1208. "isIndexOption": null,
  1209. "percentChange": -14.29,
  1210. "markChange": 0.03,
  1211. "markPercentChange": 14.29,
  1212. "inTheMoney": false,
  1213. "mini": false,
  1214. "nonStandard": false
  1215. }
  1216. ]
  1217. },
  1218. "2021-12-17:235": {
  1219. "2.5": [
  1220. {
  1221. "putCall": "CALL",
  1222. "symbol": "TACO_121721C2.5",
  1223. "description": "TACO Dec 17 2021 2.5 Call",
  1224. "exchangeName": "OPR",
  1225. "bid": 8.6,
  1226. "ask": 9.8,
  1227. "last": 0.0,
  1228. "mark": 9.2,
  1229. "bidSize": 166,
  1230. "askSize": 195,
  1231. "bidAskSize": "166X195",
  1232. "lastSize": 0,
  1233. "highPrice": 0.0,
  1234. "lowPrice": 0.0,
  1235. "openPrice": 0.0,
  1236. "closePrice": 9.14,
  1237. "totalVolume": 0,
  1238. "tradeDate": null,
  1239. "tradeTimeInLong": 0,
  1240. "quoteTimeInLong": 1619444457416,
  1241. "netChange": 0.0,
  1242. "volatility": 171.53,
  1243. "delta": 0.959,
  1244. "gamma": 0.005,
  1245. "theta": -0.002,
  1246. "vega": 0.007,
  1247. "rho": 0.011,
  1248. "openInterest": 0,
  1249. "timeValue": 0.07,
  1250. "theoreticalOptionValue": 9.494,
  1251. "theoreticalVolatility": 29.0,
  1252. "optionDeliverablesList": null,
  1253. "strikePrice": 2.5,
  1254. "expirationDate": 1639774800000,
  1255. "daysToExpiration": 235,
  1256. "expirationType": "R",
  1257. "lastTradingDay": 1639789200000,
  1258. "multiplier": 100.0,
  1259. "settlementType": " ",
  1260. "deliverableNote": "",
  1261. "isIndexOption": null,
  1262. "percentChange": 0.0,
  1263. "markChange": 0.06,
  1264. "markPercentChange": 0.63,
  1265. "inTheMoney": true,
  1266. "mini": false,
  1267. "nonStandard": false
  1268. }
  1269. ],
  1270. "5.0": [
  1271. {
  1272. "putCall": "CALL",
  1273. "symbol": "TACO_121721C5",
  1274. "description": "TACO Dec 17 2021 5 Call",
  1275. "exchangeName": "OPR",
  1276. "bid": 5.6,
  1277. "ask": 7.7,
  1278. "last": 0.0,
  1279. "mark": 6.65,
  1280. "bidSize": 543,
  1281. "askSize": 270,
  1282. "bidAskSize": "543X270",
  1283. "lastSize": 0,
  1284. "highPrice": 0.0,
  1285. "lowPrice": 0.0,
  1286. "openPrice": 0.0,
  1287. "closePrice": 6.64,
  1288. "totalVolume": 0,
  1289. "tradeDate": null,
  1290. "tradeTimeInLong": 0,
  1291. "quoteTimeInLong": 1619444498839,
  1292. "netChange": 0.0,
  1293. "volatility": 62.842,
  1294. "delta": 0.967,
  1295. "gamma": 0.011,
  1296. "theta": -0.001,
  1297. "vega": 0.006,
  1298. "rho": 0.03,
  1299. "openInterest": 0,
  1300. "timeValue": 0.03,
  1301. "theoreticalOptionValue": 6.645,
  1302. "theoreticalVolatility": 29.0,
  1303. "optionDeliverablesList": null,
  1304. "strikePrice": 5.0,
  1305. "expirationDate": 1639774800000,
  1306. "daysToExpiration": 235,
  1307. "expirationType": "R",
  1308. "lastTradingDay": 1639789200000,
  1309. "multiplier": 100.0,
  1310. "settlementType": " ",
  1311. "deliverableNote": "",
  1312. "isIndexOption": null,
  1313. "percentChange": 0.0,
  1314. "markChange": 0.01,
  1315. "markPercentChange": 0.11,
  1316. "inTheMoney": true,
  1317. "mini": false,
  1318. "nonStandard": false
  1319. }
  1320. ],
  1321. "7.5": [
  1322. {
  1323. "putCall": "CALL",
  1324. "symbol": "TACO_121721C7.5",
  1325. "description": "TACO Dec 17 2021 7.5 Call",
  1326. "exchangeName": "OPR",
  1327. "bid": 3.8,
  1328. "ask": 5.1,
  1329. "last": 0.0,
  1330. "mark": 4.45,
  1331. "bidSize": 475,
  1332. "askSize": 257,
  1333. "bidAskSize": "475X257",
  1334. "lastSize": 0,
  1335. "highPrice": 0.0,
  1336. "lowPrice": 0.0,
  1337. "openPrice": 0.0,
  1338. "closePrice": 4.36,
  1339. "totalVolume": 0,
  1340. "tradeDate": null,
  1341. "tradeTimeInLong": 0,
  1342. "quoteTimeInLong": 1619444479370,
  1343. "netChange": 0.0,
  1344. "volatility": 47.586,
  1345. "delta": 0.903,
  1346. "gamma": 0.037,
  1347. "theta": -0.001,
  1348. "vega": 0.015,
  1349. "rho": 0.04,
  1350. "openInterest": 0,
  1351. "timeValue": 0.32,
  1352. "theoreticalOptionValue": 4.297,
  1353. "theoreticalVolatility": 29.0,
  1354. "optionDeliverablesList": null,
  1355. "strikePrice": 7.5,
  1356. "expirationDate": 1639774800000,
  1357. "daysToExpiration": 235,
  1358. "expirationType": "R",
  1359. "lastTradingDay": 1639789200000,
  1360. "multiplier": 100.0,
  1361. "settlementType": " ",
  1362. "deliverableNote": "",
  1363. "isIndexOption": null,
  1364. "percentChange": 0.0,
  1365. "markChange": 0.09,
  1366. "markPercentChange": 2.18,
  1367. "inTheMoney": true,
  1368. "mini": false,
  1369. "nonStandard": false
  1370. }
  1371. ],
  1372. "10.0": [
  1373. {
  1374. "putCall": "CALL",
  1375. "symbol": "TACO_121721C10",
  1376. "description": "TACO Dec 17 2021 10 Call",
  1377. "exchangeName": "OPR",
  1378. "bid": 2.1,
  1379. "ask": 2.85,
  1380. "last": 0.0,
  1381. "mark": 2.48,
  1382. "bidSize": 404,
  1383. "askSize": 365,
  1384. "bidAskSize": "404X365",
  1385. "lastSize": 0,
  1386. "highPrice": 0.0,
  1387. "lowPrice": 0.0,
  1388. "openPrice": 0.0,
  1389. "closePrice": 2.57,
  1390. "totalVolume": 0,
  1391. "tradeDate": null,
  1392. "tradeTimeInLong": 0,
  1393. "quoteTimeInLong": 1619444496041,
  1394. "netChange": 0.0,
  1395. "volatility": 46.354,
  1396. "delta": 0.714,
  1397. "gamma": 0.076,
  1398. "theta": -0.003,
  1399. "vega": 0.031,
  1400. "rho": 0.031,
  1401. "openInterest": 0,
  1402. "timeValue": 0.85,
  1403. "theoreticalOptionValue": 2.499,
  1404. "theoreticalVolatility": 29.0,
  1405. "optionDeliverablesList": null,
  1406. "strikePrice": 10.0,
  1407. "expirationDate": 1639774800000,
  1408. "daysToExpiration": 235,
  1409. "expirationType": "R",
  1410. "lastTradingDay": 1639789200000,
  1411. "multiplier": 100.0,
  1412. "settlementType": " ",
  1413. "deliverableNote": "",
  1414. "isIndexOption": null,
  1415. "percentChange": 0.0,
  1416. "markChange": -0.1,
  1417. "markPercentChange": -3.86,
  1418. "inTheMoney": true,
  1419. "mini": false,
  1420. "nonStandard": false
  1421. }
  1422. ],
  1423. "12.5": [
  1424. {
  1425. "putCall": "CALL",
  1426. "symbol": "TACO_121721C12.5",
  1427. "description": "TACO Dec 17 2021 12.5 Call",
  1428. "exchangeName": "OPR",
  1429. "bid": 1.3,
  1430. "ask": 1.45,
  1431. "last": 1.25,
  1432. "mark": 1.38,
  1433. "bidSize": 23,
  1434. "askSize": 1,
  1435. "bidAskSize": "23X1",
  1436. "lastSize": 0,
  1437. "highPrice": 0.0,
  1438. "lowPrice": 0.0,
  1439. "openPrice": 0.0,
  1440. "closePrice": 1.4,
  1441. "totalVolume": 0,
  1442. "tradeDate": null,
  1443. "tradeTimeInLong": 1619186163072,
  1444. "quoteTimeInLong": 1619444499958,
  1445. "netChange": -0.15,
  1446. "volatility": 47.635,
  1447. "delta": 0.494,
  1448. "gamma": 0.089,
  1449. "theta": -0.004,
  1450. "vega": 0.037,
  1451. "rho": 0.026,
  1452. "openInterest": 51,
  1453. "timeValue": 1.25,
  1454. "theoreticalOptionValue": 1.4,
  1455. "theoreticalVolatility": 29.0,
  1456. "optionDeliverablesList": null,
  1457. "strikePrice": 12.5,
  1458. "expirationDate": 1639774800000,
  1459. "daysToExpiration": 235,
  1460. "expirationType": "R",
  1461. "lastTradingDay": 1639789200000,
  1462. "multiplier": 100.0,
  1463. "settlementType": " ",
  1464. "deliverableNote": "",
  1465. "isIndexOption": null,
  1466. "percentChange": -10.71,
  1467. "markChange": -0.02,
  1468. "markPercentChange": -1.79,
  1469. "inTheMoney": false,
  1470. "mini": false,
  1471. "nonStandard": false
  1472. }
  1473. ],
  1474. "15.0": [
  1475. {
  1476. "putCall": "CALL",
  1477. "symbol": "TACO_121721C15",
  1478. "description": "TACO Dec 17 2021 15 Call",
  1479. "exchangeName": "OPR",
  1480. "bid": 0.6,
  1481. "ask": 0.85,
  1482. "last": 0.62,
  1483. "mark": 0.73,
  1484. "bidSize": 39,
  1485. "askSize": 102,
  1486. "bidAskSize": "39X102",
  1487. "lastSize": 0,
  1488. "highPrice": 0.0,
  1489. "lowPrice": 0.0,
  1490. "openPrice": 0.0,
  1491. "closePrice": 0.6,
  1492. "totalVolume": 0,
  1493. "tradeDate": null,
  1494. "tradeTimeInLong": 1619184602703,
  1495. "quoteTimeInLong": 1619444495628,
  1496. "netChange": 0.02,
  1497. "volatility": 47.164,
  1498. "delta": 0.309,
  1499. "gamma": 0.08,
  1500. "theta": -0.003,
  1501. "vega": 0.033,
  1502. "rho": 0.018,
  1503. "openInterest": 7,
  1504. "timeValue": 0.62,
  1505. "theoreticalOptionValue": 0.725,
  1506. "theoreticalVolatility": 29.0,
  1507. "optionDeliverablesList": null,
  1508. "strikePrice": 15.0,
  1509. "expirationDate": 1639774800000,
  1510. "daysToExpiration": 235,
  1511. "expirationType": "R",
  1512. "lastTradingDay": 1639789200000,
  1513. "multiplier": 100.0,
  1514. "settlementType": " ",
  1515. "deliverableNote": "",
  1516. "isIndexOption": null,
  1517. "percentChange": 3.33,
  1518. "markChange": 0.12,
  1519. "markPercentChange": 20.83,
  1520. "inTheMoney": false,
  1521. "mini": false,
  1522. "nonStandard": false
  1523. }
  1524. ],
  1525. "17.5": [
  1526. {
  1527. "putCall": "CALL",
  1528. "symbol": "TACO_121721C17.5",
  1529. "description": "TACO Dec 17 2021 17.5 Call",
  1530. "exchangeName": "OPR",
  1531. "bid": 0.3,
  1532. "ask": 0.4,
  1533. "last": 0.0,
  1534. "mark": 0.35,
  1535. "bidSize": 67,
  1536. "askSize": 1,
  1537. "bidAskSize": "67X1",
  1538. "lastSize": 0,
  1539. "highPrice": 0.0,
  1540. "lowPrice": 0.0,
  1541. "openPrice": 0.0,
  1542. "closePrice": 0.35,
  1543. "totalVolume": 0,
  1544. "tradeDate": null,
  1545. "tradeTimeInLong": 0,
  1546. "quoteTimeInLong": 1619444460611,
  1547. "netChange": 0.0,
  1548. "volatility": 46.263,
  1549. "delta": 0.176,
  1550. "gamma": 0.06,
  1551. "theta": -0.002,
  1552. "vega": 0.024,
  1553. "rho": 0.011,
  1554. "openInterest": 0,
  1555. "timeValue": 0.35,
  1556. "theoreticalOptionValue": 0.35,
  1557. "theoreticalVolatility": 29.0,
  1558. "optionDeliverablesList": null,
  1559. "strikePrice": 17.5,
  1560. "expirationDate": 1639774800000,
  1561. "daysToExpiration": 235,
  1562. "expirationType": "R",
  1563. "lastTradingDay": 1639789200000,
  1564. "multiplier": 100.0,
  1565. "settlementType": " ",
  1566. "deliverableNote": "",
  1567. "isIndexOption": null,
  1568. "percentChange": 0.0,
  1569. "markChange": 0.0,
  1570. "markPercentChange": 0.0,
  1571. "inTheMoney": false,
  1572. "mini": false,
  1573. "nonStandard": false
  1574. }
  1575. ],
  1576. "20.0": [
  1577. {
  1578. "putCall": "CALL",
  1579. "symbol": "TACO_121721C20",
  1580. "description": "TACO Dec 17 2021 20 Call",
  1581. "exchangeName": "OPR",
  1582. "bid": 0.15,
  1583. "ask": 0.35,
  1584. "last": 0.0,
  1585. "mark": 0.25,
  1586. "bidSize": 103,
  1587. "askSize": 158,
  1588. "bidAskSize": "103X158",
  1589. "lastSize": 0,
  1590. "highPrice": 0.0,
  1591. "lowPrice": 0.0,
  1592. "openPrice": 0.0,
  1593. "closePrice": 0.23,
  1594. "totalVolume": 0,
  1595. "tradeDate": null,
  1596. "tradeTimeInLong": 0,
  1597. "quoteTimeInLong": 1619444460603,
  1598. "netChange": 0.0,
  1599. "volatility": 50.518,
  1600. "delta": 0.126,
  1601. "gamma": 0.044,
  1602. "theta": -0.002,
  1603. "vega": 0.019,
  1604. "rho": 0.008,
  1605. "openInterest": 0,
  1606. "timeValue": 0.25,
  1607. "theoreticalOptionValue": 0.25,
  1608. "theoreticalVolatility": 29.0,
  1609. "optionDeliverablesList": null,
  1610. "strikePrice": 20.0,
  1611. "expirationDate": 1639774800000,
  1612. "daysToExpiration": 235,
  1613. "expirationType": "R",
  1614. "lastTradingDay": 1639789200000,
  1615. "multiplier": 100.0,
  1616. "settlementType": " ",
  1617. "deliverableNote": "",
  1618. "isIndexOption": null,
  1619. "percentChange": 0.0,
  1620. "markChange": 0.02,
  1621. "markPercentChange": 8.41,
  1622. "inTheMoney": false,
  1623. "mini": false,
  1624. "nonStandard": false
  1625. }
  1626. ],
  1627. "22.5": [
  1628. {
  1629. "putCall": "CALL",
  1630. "symbol": "TACO_121721C22.5",
  1631. "description": "TACO Dec 17 2021 22.5 Call",
  1632. "exchangeName": "OPR",
  1633. "bid": 0.05,
  1634. "ask": 0.3,
  1635. "last": 0.0,
  1636. "mark": 0.18,
  1637. "bidSize": 123,
  1638. "askSize": 182,
  1639. "bidAskSize": "123X182",
  1640. "lastSize": 0,
  1641. "highPrice": 0.0,
  1642. "lowPrice": 0.0,
  1643. "openPrice": 0.0,
  1644. "closePrice": 0.12,
  1645. "totalVolume": 0,
  1646. "tradeDate": null,
  1647. "tradeTimeInLong": 0,
  1648. "quoteTimeInLong": 1619444460675,
  1649. "netChange": 0.0,
  1650. "volatility": 53.209,
  1651. "delta": 0.089,
  1652. "gamma": 0.033,
  1653. "theta": -0.002,
  1654. "vega": 0.015,
  1655. "rho": 0.006,
  1656. "openInterest": 0,
  1657. "timeValue": 0.17,
  1658. "theoreticalOptionValue": 0.175,
  1659. "theoreticalVolatility": 29.0,
  1660. "optionDeliverablesList": null,
  1661. "strikePrice": 22.5,
  1662. "expirationDate": 1639774800000,
  1663. "daysToExpiration": 235,
  1664. "expirationType": "R",
  1665. "lastTradingDay": 1639789200000,
  1666. "multiplier": 100.0,
  1667. "settlementType": " ",
  1668. "deliverableNote": "",
  1669. "isIndexOption": null,
  1670. "percentChange": 0.0,
  1671. "markChange": 0.05,
  1672. "markPercentChange": 41.7,
  1673. "inTheMoney": false,
  1674. "mini": false,
  1675. "nonStandard": false
  1676. }
  1677. ]
  1678. },
  1679. "2022-01-21:270": {
  1680. "2.5": [
  1681. {
  1682. "putCall": "CALL",
  1683. "symbol": "TACO_012122C2.5",
  1684. "description": "TACO Jan 21 2022 2.5 Call",
  1685. "exchangeName": "OPR",
  1686. "bid": 8.3,
  1687. "ask": 10.1,
  1688. "last": 0.0,
  1689. "mark": 9.2,
  1690. "bidSize": 192,
  1691. "askSize": 254,
  1692. "bidAskSize": "192X254",
  1693. "lastSize": 0,
  1694. "highPrice": 0.0,
  1695. "lowPrice": 0.0,
  1696. "openPrice": 0.0,
  1697. "closePrice": 9.14,
  1698. "totalVolume": 0,
  1699. "tradeDate": null,
  1700. "tradeTimeInLong": 0,
  1701. "quoteTimeInLong": 1619444482476,
  1702. "netChange": 0.0,
  1703. "volatility": 159.717,
  1704. "delta": 0.953,
  1705. "gamma": 0.005,
  1706. "theta": -0.002,
  1707. "vega": 0.008,
  1708. "rho": 0.012,
  1709. "openInterest": 0,
  1710. "timeValue": 0.07,
  1711. "theoreticalOptionValue": 9.418,
  1712. "theoreticalVolatility": 29.0,
  1713. "optionDeliverablesList": null,
  1714. "strikePrice": 2.5,
  1715. "expirationDate": 1642798800000,
  1716. "daysToExpiration": 270,
  1717. "expirationType": "R",
  1718. "lastTradingDay": 1642813200000,
  1719. "multiplier": 100.0,
  1720. "settlementType": " ",
  1721. "deliverableNote": "",
  1722. "isIndexOption": null,
  1723. "percentChange": 0.0,
  1724. "markChange": 0.06,
  1725. "markPercentChange": 0.65,
  1726. "inTheMoney": true,
  1727. "mini": false,
  1728. "nonStandard": false
  1729. }
  1730. ],
  1731. "5.0": [
  1732. {
  1733. "putCall": "CALL",
  1734. "symbol": "TACO_012122C5",
  1735. "description": "TACO Jan 21 2022 5 Call",
  1736. "exchangeName": "OPR",
  1737. "bid": 5.6,
  1738. "ask": 7.7,
  1739. "last": 0.0,
  1740. "mark": 6.65,
  1741. "bidSize": 542,
  1742. "askSize": 564,
  1743. "bidAskSize": "542X564",
  1744. "lastSize": 0,
  1745. "highPrice": 0.0,
  1746. "lowPrice": 0.0,
  1747. "openPrice": 0.0,
  1748. "closePrice": 6.64,
  1749. "totalVolume": 0,
  1750. "tradeDate": null,
  1751. "tradeTimeInLong": 0,
  1752. "quoteTimeInLong": 1619444483349,
  1753. "netChange": 0.0,
  1754. "volatility": 58.31,
  1755. "delta": 1.0,
  1756. "gamma": 0.0,
  1757. "theta": 0.0,
  1758. "vega": 0.0,
  1759. "rho": 0.0,
  1760. "openInterest": 0,
  1761. "timeValue": 0.03,
  1762. "theoreticalOptionValue": 6.625,
  1763. "theoreticalVolatility": 29.0,
  1764. "optionDeliverablesList": null,
  1765. "strikePrice": 5.0,
  1766. "expirationDate": 1642798800000,
  1767. "daysToExpiration": 270,
  1768. "expirationType": "R",
  1769. "lastTradingDay": 1642813200000,
  1770. "multiplier": 100.0,
  1771. "settlementType": " ",
  1772. "deliverableNote": "",
  1773. "isIndexOption": null,
  1774. "percentChange": 0.0,
  1775. "markChange": 0.01,
  1776. "markPercentChange": 0.14,
  1777. "inTheMoney": true,
  1778. "mini": false,
  1779. "nonStandard": false
  1780. }
  1781. ],
  1782. "7.5": [
  1783. {
  1784. "putCall": "CALL",
  1785. "symbol": "TACO_012122C7.5",
  1786. "description": "TACO Jan 21 2022 7.5 Call",
  1787. "exchangeName": "OPR",
  1788. "bid": 3.8,
  1789. "ask": 5.1,
  1790. "last": 0.0,
  1791. "mark": 4.45,
  1792. "bidSize": 492,
  1793. "askSize": 515,
  1794. "bidAskSize": "492X515",
  1795. "lastSize": 0,
  1796. "highPrice": 0.0,
  1797. "lowPrice": 0.0,
  1798. "openPrice": 0.0,
  1799. "closePrice": 4.32,
  1800. "totalVolume": 0,
  1801. "tradeDate": null,
  1802. "tradeTimeInLong": 0,
  1803. "quoteTimeInLong": 1619444495239,
  1804. "netChange": 0.0,
  1805. "volatility": 45.461,
  1806. "delta": 0.885,
  1807. "gamma": 0.03,
  1808. "theta": -0.001,
  1809. "vega": 0.016,
  1810. "rho": 0.019,
  1811. "openInterest": 0,
  1812. "timeValue": 0.32,
  1813. "theoreticalOptionValue": 4.258,
  1814. "theoreticalVolatility": 29.0,
  1815. "optionDeliverablesList": null,
  1816. "strikePrice": 7.5,
  1817. "expirationDate": 1642798800000,
  1818. "daysToExpiration": 270,
  1819. "expirationType": "R",
  1820. "lastTradingDay": 1642813200000,
  1821. "multiplier": 100.0,
  1822. "settlementType": " ",
  1823. "deliverableNote": "",
  1824. "isIndexOption": null,
  1825. "percentChange": 0.0,
  1826. "markChange": 0.13,
  1827. "markPercentChange": 3.01,
  1828. "inTheMoney": true,
  1829. "mini": false,
  1830. "nonStandard": false
  1831. }
  1832. ],
  1833. "10.0": [
  1834. {
  1835. "putCall": "CALL",
  1836. "symbol": "TACO_012122C10",
  1837. "description": "TACO Jan 21 2022 10 Call",
  1838. "exchangeName": "OPR",
  1839. "bid": 2.15,
  1840. "ask": 2.8,
  1841. "last": 0.0,
  1842. "mark": 2.47,
  1843. "bidSize": 439,
  1844. "askSize": 175,
  1845. "bidAskSize": "439X175",
  1846. "lastSize": 0,
  1847. "highPrice": 0.0,
  1848. "lowPrice": 0.0,
  1849. "openPrice": 0.0,
  1850. "closePrice": 2.56,
  1851. "totalVolume": 0,
  1852. "tradeDate": null,
  1853. "tradeTimeInLong": 0,
  1854. "quoteTimeInLong": 1619444466596,
  1855. "netChange": 0.0,
  1856. "volatility": 47.793,
  1857. "delta": 0.702,
  1858. "gamma": 0.071,
  1859. "theta": -0.003,
  1860. "vega": 0.034,
  1861. "rho": 0.034,
  1862. "openInterest": 0,
  1863. "timeValue": 0.85,
  1864. "theoreticalOptionValue": 2.609,
  1865. "theoreticalVolatility": 29.0,
  1866. "optionDeliverablesList": null,
  1867. "strikePrice": 10.0,
  1868. "expirationDate": 1642798800000,
  1869. "daysToExpiration": 270,
  1870. "expirationType": "R",
  1871. "lastTradingDay": 1642813200000,
  1872. "multiplier": 100.0,
  1873. "settlementType": " ",
  1874. "deliverableNote": "",
  1875. "isIndexOption": null,
  1876. "percentChange": 0.0,
  1877. "markChange": -0.09,
  1878. "markPercentChange": -3.42,
  1879. "inTheMoney": true,
  1880. "mini": false,
  1881. "nonStandard": false
  1882. }
  1883. ],
  1884. "12.5": [
  1885. {
  1886. "putCall": "CALL",
  1887. "symbol": "TACO_012122C12.5",
  1888. "description": "TACO Jan 21 2022 12.5 Call",
  1889. "exchangeName": "OPR",
  1890. "bid": 1.35,
  1891. "ask": 1.5,
  1892. "last": 0.0,
  1893. "mark": 1.43,
  1894. "bidSize": 11,
  1895. "askSize": 50,
  1896. "bidAskSize": "11X50",
  1897. "lastSize": 0,
  1898. "highPrice": 0.0,
  1899. "lowPrice": 0.0,
  1900. "openPrice": 0.0,
  1901. "closePrice": 1.42,
  1902. "totalVolume": 0,
  1903. "tradeDate": null,
  1904. "tradeTimeInLong": 0,
  1905. "quoteTimeInLong": 1619444460514,
  1906. "netChange": 0.0,
  1907. "volatility": 45.941,
  1908. "delta": 0.491,
  1909. "gamma": 0.087,
  1910. "theta": -0.003,
  1911. "vega": 0.04,
  1912. "rho": 0.029,
  1913. "openInterest": 0,
  1914. "timeValue": 1.42,
  1915. "theoreticalOptionValue": 1.425,
  1916. "theoreticalVolatility": 29.0,
  1917. "optionDeliverablesList": null,
  1918. "strikePrice": 12.5,
  1919. "expirationDate": 1642798800000,
  1920. "daysToExpiration": 270,
  1921. "expirationType": "R",
  1922. "lastTradingDay": 1642813200000,
  1923. "multiplier": 100.0,
  1924. "settlementType": " ",
  1925. "deliverableNote": "",
  1926. "isIndexOption": null,
  1927. "percentChange": 0.0,
  1928. "markChange": 0.0,
  1929. "markPercentChange": 0.0,
  1930. "inTheMoney": false,
  1931. "mini": false,
  1932. "nonStandard": false
  1933. }
  1934. ],
  1935. "15.0": [
  1936. {
  1937. "putCall": "CALL",
  1938. "symbol": "TACO_012122C15",
  1939. "description": "TACO Jan 21 2022 15 Call",
  1940. "exchangeName": "OPR",
  1941. "bid": 0.7,
  1942. "ask": 0.95,
  1943. "last": 0.75,
  1944. "mark": 0.83,
  1945. "bidSize": 98,
  1946. "askSize": 43,
  1947. "bidAskSize": "98X43",
  1948. "lastSize": 0,
  1949. "highPrice": 0.0,
  1950. "lowPrice": 0.0,
  1951. "openPrice": 0.0,
  1952. "closePrice": 0.75,
  1953. "totalVolume": 0,
  1954. "tradeDate": null,
  1955. "tradeTimeInLong": 1619186003410,
  1956. "quoteTimeInLong": 1619444500266,
  1957. "netChange": 0.0,
  1958. "volatility": 47.474,
  1959. "delta": 0.325,
  1960. "gamma": 0.076,
  1961. "theta": -0.003,
  1962. "vega": 0.036,
  1963. "rho": 0.021,
  1964. "openInterest": 1,
  1965. "timeValue": 0.75,
  1966. "theoreticalOptionValue": 0.825,
  1967. "theoreticalVolatility": 29.0,
  1968. "optionDeliverablesList": null,
  1969. "strikePrice": 15.0,
  1970. "expirationDate": 1642798800000,
  1971. "daysToExpiration": 270,
  1972. "expirationType": "R",
  1973. "lastTradingDay": 1642813200000,
  1974. "multiplier": 100.0,
  1975. "settlementType": " ",
  1976. "deliverableNote": "",
  1977. "isIndexOption": null,
  1978. "percentChange": 0.0,
  1979. "markChange": 0.07,
  1980. "markPercentChange": 10.0,
  1981. "inTheMoney": false,
  1982. "mini": false,
  1983. "nonStandard": false
  1984. }
  1985. ],
  1986. "17.5": [
  1987. {
  1988. "putCall": "CALL",
  1989. "symbol": "TACO_012122C17.5",
  1990. "description": "TACO Jan 21 2022 17.5 Call",
  1991. "exchangeName": "OPR",
  1992. "bid": 0.3,
  1993. "ask": 0.6,
  1994. "last": 0.0,
  1995. "mark": 0.45,
  1996. "bidSize": 165,
  1997. "askSize": 154,
  1998. "bidAskSize": "165X154",
  1999. "lastSize": 0,
  2000. "highPrice": 0.0,
  2001. "lowPrice": 0.0,
  2002. "openPrice": 0.0,
  2003. "closePrice": 0.43,
  2004. "totalVolume": 0,
  2005. "tradeDate": null,
  2006. "tradeTimeInLong": 0,
  2007. "quoteTimeInLong": 1619444460657,
  2008. "netChange": 0.0,
  2009. "volatility": 47.388,
  2010. "delta": 0.203,
  2011. "gamma": 0.059,
  2012. "theta": -0.002,
  2013. "vega": 0.028,
  2014. "rho": 0.014,
  2015. "openInterest": 0,
  2016. "timeValue": 0.45,
  2017. "theoreticalOptionValue": 0.45,
  2018. "theoreticalVolatility": 29.0,
  2019. "optionDeliverablesList": null,
  2020. "strikePrice": 17.5,
  2021. "expirationDate": 1642798800000,
  2022. "daysToExpiration": 270,
  2023. "expirationType": "R",
  2024. "lastTradingDay": 1642813200000,
  2025. "multiplier": 100.0,
  2026. "settlementType": " ",
  2027. "deliverableNote": "",
  2028. "isIndexOption": null,
  2029. "percentChange": 0.0,
  2030. "markChange": 0.02,
  2031. "markPercentChange": 5.88,
  2032. "inTheMoney": false,
  2033. "mini": false,
  2034. "nonStandard": false
  2035. }
  2036. ],
  2037. "20.0": [
  2038. {
  2039. "putCall": "CALL",
  2040. "symbol": "TACO_012122C20",
  2041. "description": "TACO Jan 21 2022 20 Call",
  2042. "exchangeName": "OPR",
  2043. "bid": 0.2,
  2044. "ask": 0.35,
  2045. "last": 0.0,
  2046. "mark": 0.28,
  2047. "bidSize": 30,
  2048. "askSize": 38,
  2049. "bidAskSize": "30X38",
  2050. "lastSize": 0,
  2051. "highPrice": 0.0,
  2052. "lowPrice": 0.0,
  2053. "openPrice": 0.0,
  2054. "closePrice": 0.28,
  2055. "totalVolume": 0,
  2056. "tradeDate": null,
  2057. "tradeTimeInLong": 0,
  2058. "quoteTimeInLong": 1619444437959,
  2059. "netChange": 0.0,
  2060. "volatility": 48.787,
  2061. "delta": 0.133,
  2062. "gamma": 0.044,
  2063. "theta": -0.002,
  2064. "vega": 0.021,
  2065. "rho": 0.009,
  2066. "openInterest": 0,
  2067. "timeValue": 0.28,
  2068. "theoreticalOptionValue": 0.275,
  2069. "theoreticalVolatility": 29.0,
  2070. "optionDeliverablesList": null,
  2071. "strikePrice": 20.0,
  2072. "expirationDate": 1642798800000,
  2073. "daysToExpiration": 270,
  2074. "expirationType": "R",
  2075. "lastTradingDay": 1642813200000,
  2076. "multiplier": 100.0,
  2077. "settlementType": " ",
  2078. "deliverableNote": "",
  2079. "isIndexOption": null,
  2080. "percentChange": 0.0,
  2081. "markChange": 0.0,
  2082. "markPercentChange": 0.0,
  2083. "inTheMoney": false,
  2084. "mini": false,
  2085. "nonStandard": false
  2086. }
  2087. ],
  2088. "22.5": [
  2089. {
  2090. "putCall": "CALL",
  2091. "symbol": "TACO_012122C22.5",
  2092. "description": "TACO Jan 21 2022 22.5 Call",
  2093. "exchangeName": "OPR",
  2094. "bid": 0.1,
  2095. "ask": 0.45,
  2096. "last": 0.0,
  2097. "mark": 0.28,
  2098. "bidSize": 109,
  2099. "askSize": 291,
  2100. "bidAskSize": "109X291",
  2101. "lastSize": 0,
  2102. "highPrice": 0.0,
  2103. "lowPrice": 0.0,
  2104. "openPrice": 0.0,
  2105. "closePrice": 0.22,
  2106. "totalVolume": 0,
  2107. "tradeDate": null,
  2108. "tradeTimeInLong": 0,
  2109. "quoteTimeInLong": 1619444500266,
  2110. "netChange": 0.0,
  2111. "volatility": 55.589,
  2112. "delta": 0.121,
  2113. "gamma": 0.036,
  2114. "theta": -0.002,
  2115. "vega": 0.02,
  2116. "rho": 0.008,
  2117. "openInterest": 0,
  2118. "timeValue": 0.28,
  2119. "theoreticalOptionValue": 0.275,
  2120. "theoreticalVolatility": 29.0,
  2121. "optionDeliverablesList": null,
  2122. "strikePrice": 22.5,
  2123. "expirationDate": 1642798800000,
  2124. "daysToExpiration": 270,
  2125. "expirationType": "R",
  2126. "lastTradingDay": 1642813200000,
  2127. "multiplier": 100.0,
  2128. "settlementType": " ",
  2129. "deliverableNote": "",
  2130. "isIndexOption": null,
  2131. "percentChange": 0.0,
  2132. "markChange": 0.05,
  2133. "markPercentChange": 22.22,
  2134. "inTheMoney": false,
  2135. "mini": false,
  2136. "nonStandard": false
  2137. }
  2138. ]
  2139. }
  2140. },
  2141. "putExpDateMap": {
  2142. "2021-05-21:25": {
  2143. "2.5": [
  2144. {
  2145. "putCall": "PUT",
  2146. "symbol": "TACO_052121P2.5",
  2147. "description": "TACO May 21 2021 2.5 Put",
  2148. "exchangeName": "OPR",
  2149. "bid": 0.0,
  2150. "ask": 0.15,
  2151. "last": 0.0,
  2152. "mark": 0.08,
  2153. "bidSize": 0,
  2154. "askSize": 37,
  2155. "bidAskSize": "0X37",
  2156. "lastSize": 0,
  2157. "highPrice": 0.0,
  2158. "lowPrice": 0.0,
  2159. "openPrice": 0.0,
  2160. "closePrice": 0.0,
  2161. "totalVolume": 0,
  2162. "tradeDate": null,
  2163. "tradeTimeInLong": 0,
  2164. "quoteTimeInLong": 1619444275003,
  2165. "netChange": 0.0,
  2166. "volatility": 334.579,
  2167. "delta": -0.015,
  2168. "gamma": 0.004,
  2169. "theta": -0.008,
  2170. "vega": 0.001,
  2171. "rho": 0.0,
  2172. "openInterest": 0,
  2173. "timeValue": 0.08,
  2174. "theoreticalOptionValue": 0.075,
  2175. "theoreticalVolatility": 29.0,
  2176. "optionDeliverablesList": null,
  2177. "strikePrice": 2.5,
  2178. "expirationDate": 1621627200000,
  2179. "daysToExpiration": 25,
  2180. "expirationType": "R",
  2181. "lastTradingDay": 1621641600000,
  2182. "multiplier": 100.0,
  2183. "settlementType": " ",
  2184. "deliverableNote": "",
  2185. "isIndexOption": null,
  2186. "percentChange": 0.0,
  2187. "markChange": 0.07,
  2188. "markPercentChange": 74900.0,
  2189. "inTheMoney": false,
  2190. "mini": false,
  2191. "nonStandard": false
  2192. }
  2193. ],
  2194. "5.0": [
  2195. {
  2196. "putCall": "PUT",
  2197. "symbol": "TACO_052121P5",
  2198. "description": "TACO May 21 2021 5 Put",
  2199. "exchangeName": "OPR",
  2200. "bid": 0.0,
  2201. "ask": 0.75,
  2202. "last": 0.07,
  2203. "mark": 0.38,
  2204. "bidSize": 0,
  2205. "askSize": 272,
  2206. "bidAskSize": "0X272",
  2207. "lastSize": 0,
  2208. "highPrice": 0.0,
  2209. "lowPrice": 0.0,
  2210. "openPrice": 0.0,
  2211. "closePrice": 0.0,
  2212. "totalVolume": 0,
  2213. "tradeDate": null,
  2214. "tradeTimeInLong": 1619015021452,
  2215. "quoteTimeInLong": 1619444460541,
  2216. "netChange": 0.07,
  2217. "volatility": 287.465,
  2218. "delta": -0.068,
  2219. "gamma": 0.015,
  2220. "theta": -0.023,
  2221. "vega": 0.004,
  2222. "rho": -0.001,
  2223. "openInterest": 56,
  2224. "timeValue": 0.07,
  2225. "theoreticalOptionValue": 0.375,
  2226. "theoreticalVolatility": 29.0,
  2227. "optionDeliverablesList": null,
  2228. "strikePrice": 5.0,
  2229. "expirationDate": 1621627200000,
  2230. "daysToExpiration": 25,
  2231. "expirationType": "R",
  2232. "lastTradingDay": 1621641600000,
  2233. "multiplier": 100.0,
  2234. "settlementType": " ",
  2235. "deliverableNote": "",
  2236. "isIndexOption": null,
  2237. "percentChange": 69900.0,
  2238. "markChange": 0.37,
  2239. "markPercentChange": 374900.01,
  2240. "inTheMoney": false,
  2241. "mini": false,
  2242. "nonStandard": false
  2243. }
  2244. ],
  2245. "7.5": [
  2246. {
  2247. "putCall": "PUT",
  2248. "symbol": "TACO_052121P7.5",
  2249. "description": "TACO May 21 2021 7.5 Put",
  2250. "exchangeName": "OPR",
  2251. "bid": 0.0,
  2252. "ask": 0.15,
  2253. "last": 0.12,
  2254. "mark": 0.08,
  2255. "bidSize": 0,
  2256. "askSize": 42,
  2257. "bidAskSize": "0X42",
  2258. "lastSize": 0,
  2259. "highPrice": 0.0,
  2260. "lowPrice": 0.0,
  2261. "openPrice": 0.0,
  2262. "closePrice": 0.0,
  2263. "totalVolume": 0,
  2264. "tradeDate": null,
  2265. "tradeTimeInLong": 1619015021452,
  2266. "quoteTimeInLong": 1619444274874,
  2267. "netChange": 0.12,
  2268. "volatility": 108.808,
  2269. "delta": -0.048,
  2270. "gamma": 0.03,
  2271. "theta": -0.007,
  2272. "vega": 0.003,
  2273. "rho": 0.0,
  2274. "openInterest": 126,
  2275. "timeValue": 0.12,
  2276. "theoreticalOptionValue": 0.075,
  2277. "theoreticalVolatility": 29.0,
  2278. "optionDeliverablesList": null,
  2279. "strikePrice": 7.5,
  2280. "expirationDate": 1621627200000,
  2281. "daysToExpiration": 25,
  2282. "expirationType": "R",
  2283. "lastTradingDay": 1621641600000,
  2284. "multiplier": 100.0,
  2285. "settlementType": " ",
  2286. "deliverableNote": "",
  2287. "isIndexOption": null,
  2288. "percentChange": 11900.0,
  2289. "markChange": 0.07,
  2290. "markPercentChange": 7400.0,
  2291. "inTheMoney": false,
  2292. "mini": false,
  2293. "nonStandard": false
  2294. }
  2295. ],
  2296. "10.0": [
  2297. {
  2298. "putCall": "PUT",
  2299. "symbol": "TACO_052121P10",
  2300. "description": "TACO May 21 2021 10 Put",
  2301. "exchangeName": "OPR",
  2302. "bid": 0.15,
  2303. "ask": 0.2,
  2304. "last": 0.15,
  2305. "mark": 0.18,
  2306. "bidSize": 3,
  2307. "askSize": 59,
  2308. "bidAskSize": "3X59",
  2309. "lastSize": 0,
  2310. "highPrice": 0.15,
  2311. "lowPrice": 0.15,
  2312. "openPrice": 0.0,
  2313. "closePrice": 0.15,
  2314. "totalVolume": 1,
  2315. "tradeDate": null,
  2316. "tradeTimeInLong": 1619443801202,
  2317. "quoteTimeInLong": 1619444465274,
  2318. "netChange": 0.0,
  2319. "volatility": 62.334,
  2320. "delta": -0.16,
  2321. "gamma": 0.127,
  2322. "theta": -0.009,
  2323. "vega": 0.008,
  2324. "rho": -0.001,
  2325. "openInterest": 59,
  2326. "timeValue": 0.15,
  2327. "theoreticalOptionValue": 0.175,
  2328. "theoreticalVolatility": 29.0,
  2329. "optionDeliverablesList": null,
  2330. "strikePrice": 10.0,
  2331. "expirationDate": 1621627200000,
  2332. "daysToExpiration": 25,
  2333. "expirationType": "R",
  2334. "lastTradingDay": 1621641600000,
  2335. "multiplier": 100.0,
  2336. "settlementType": " ",
  2337. "deliverableNote": "",
  2338. "isIndexOption": null,
  2339. "percentChange": 0.0,
  2340. "markChange": 0.02,
  2341. "markPercentChange": 16.67,
  2342. "inTheMoney": false,
  2343. "mini": false,
  2344. "nonStandard": false
  2345. }
  2346. ],
  2347. "12.5": [
  2348. {
  2349. "putCall": "PUT",
  2350. "symbol": "TACO_052121P12.5",
  2351. "description": "TACO May 21 2021 12.5 Put",
  2352. "exchangeName": "OPR",
  2353. "bid": 0.8,
  2354. "ask": 1.65,
  2355. "last": 1.3,
  2356. "mark": 1.23,
  2357. "bidSize": 416,
  2358. "askSize": 289,
  2359. "bidAskSize": "416X289",
  2360. "lastSize": 0,
  2361. "highPrice": 0.0,
  2362. "lowPrice": 0.0,
  2363. "openPrice": 0.0,
  2364. "closePrice": 1.25,
  2365. "totalVolume": 0,
  2366. "tradeDate": null,
  2367. "tradeTimeInLong": 1619204704744,
  2368. "quoteTimeInLong": 1619444464804,
  2369. "netChange": 0.05,
  2370. "volatility": 55.137,
  2371. "delta": -0.664,
  2372. "gamma": 0.215,
  2373. "theta": -0.012,
  2374. "vega": 0.011,
  2375. "rho": -0.006,
  2376. "openInterest": 2,
  2377. "timeValue": 0.42,
  2378. "theoreticalOptionValue": 1.225,
  2379. "theoreticalVolatility": 29.0,
  2380. "optionDeliverablesList": null,
  2381. "strikePrice": 12.5,
  2382. "expirationDate": 1621627200000,
  2383. "daysToExpiration": 25,
  2384. "expirationType": "R",
  2385. "lastTradingDay": 1621641600000,
  2386. "multiplier": 100.0,
  2387. "settlementType": " ",
  2388. "deliverableNote": "",
  2389. "isIndexOption": null,
  2390. "percentChange": 3.68,
  2391. "markChange": -0.03,
  2392. "markPercentChange": -2.3,
  2393. "inTheMoney": true,
  2394. "mini": false,
  2395. "nonStandard": false
  2396. }
  2397. ],
  2398. "15.0": [
  2399. {
  2400. "putCall": "PUT",
  2401. "symbol": "TACO_052121P15",
  2402. "description": "TACO May 21 2021 15 Put",
  2403. "exchangeName": "OPR",
  2404. "bid": 2.85,
  2405. "ask": 3.7,
  2406. "last": 0.0,
  2407. "mark": 3.28,
  2408. "bidSize": 273,
  2409. "askSize": 33,
  2410. "bidAskSize": "273X33",
  2411. "lastSize": 0,
  2412. "highPrice": 0.0,
  2413. "lowPrice": 0.0,
  2414. "openPrice": 0.0,
  2415. "closePrice": 3.5,
  2416. "totalVolume": 0,
  2417. "tradeDate": null,
  2418. "tradeTimeInLong": 0,
  2419. "quoteTimeInLong": 1619444496067,
  2420. "netChange": 0.0,
  2421. "volatility": 66.104,
  2422. "delta": -0.914,
  2423. "gamma": 0.077,
  2424. "theta": -0.006,
  2425. "vega": 0.005,
  2426. "rho": -0.01,
  2427. "openInterest": 0,
  2428. "timeValue": -0.1,
  2429. "theoreticalOptionValue": 3.45,
  2430. "theoreticalVolatility": 29.0,
  2431. "optionDeliverablesList": null,
  2432. "strikePrice": 15.0,
  2433. "expirationDate": 1621627200000,
  2434. "daysToExpiration": 25,
  2435. "expirationType": "R",
  2436. "lastTradingDay": 1621641600000,
  2437. "multiplier": 100.0,
  2438. "settlementType": " ",
  2439. "deliverableNote": "",
  2440. "isIndexOption": null,
  2441. "percentChange": 0.0,
  2442. "markChange": -0.23,
  2443. "markPercentChange": -6.54,
  2444. "inTheMoney": true,
  2445. "mini": false,
  2446. "nonStandard": false
  2447. }
  2448. ],
  2449. "17.5": [
  2450. {
  2451. "putCall": "PUT",
  2452. "symbol": "TACO_052121P17.5",
  2453. "description": "TACO May 21 2021 17.5 Put",
  2454. "exchangeName": "OPR",
  2455. "bid": 4.9,
  2456. "ask": 6.7,
  2457. "last": 0.0,
  2458. "mark": 5.8,
  2459. "bidSize": 268,
  2460. "askSize": 148,
  2461. "bidAskSize": "268X148",
  2462. "lastSize": 0,
  2463. "highPrice": 0.0,
  2464. "lowPrice": 0.0,
  2465. "openPrice": 0.0,
  2466. "closePrice": 5.94,
  2467. "totalVolume": 0,
  2468. "tradeDate": null,
  2469. "tradeTimeInLong": 0,
  2470. "quoteTimeInLong": 1619444464857,
  2471. "netChange": 0.0,
  2472. "volatility": 87.011,
  2473. "delta": -0.951,
  2474. "gamma": 0.038,
  2475. "theta": -0.005,
  2476. "vega": 0.003,
  2477. "rho": -0.012,
  2478. "openInterest": 0,
  2479. "timeValue": -0.07,
  2480. "theoreticalOptionValue": 5.925,
  2481. "theoreticalVolatility": 29.0,
  2482. "optionDeliverablesList": null,
  2483. "strikePrice": 17.5,
  2484. "expirationDate": 1621627200000,
  2485. "daysToExpiration": 25,
  2486. "expirationType": "R",
  2487. "lastTradingDay": 1621641600000,
  2488. "multiplier": 100.0,
  2489. "settlementType": " ",
  2490. "deliverableNote": "",
  2491. "isIndexOption": null,
  2492. "percentChange": 0.0,
  2493. "markChange": -0.14,
  2494. "markPercentChange": -2.32,
  2495. "inTheMoney": true,
  2496. "mini": false,
  2497. "nonStandard": false
  2498. }
  2499. ],
  2500. "20.0": [
  2501. {
  2502. "putCall": "PUT",
  2503. "symbol": "TACO_052121P20",
  2504. "description": "TACO May 21 2021 20 Put",
  2505. "exchangeName": "OPR",
  2506. "bid": 7.1,
  2507. "ask": 9.5,
  2508. "last": 0.0,
  2509. "mark": 8.3,
  2510. "bidSize": 361,
  2511. "askSize": 178,
  2512. "bidAskSize": "361X178",
  2513. "lastSize": 0,
  2514. "highPrice": 0.0,
  2515. "lowPrice": 0.0,
  2516. "openPrice": 0.0,
  2517. "closePrice": 8.43,
  2518. "totalVolume": 0,
  2519. "tradeDate": null,
  2520. "tradeTimeInLong": 0,
  2521. "quoteTimeInLong": 1619444464813,
  2522. "netChange": 0.0,
  2523. "volatility": 116.713,
  2524. "delta": -0.945,
  2525. "gamma": 0.031,
  2526. "theta": -0.008,
  2527. "vega": 0.003,
  2528. "rho": -0.014,
  2529. "openInterest": 0,
  2530. "timeValue": -0.07,
  2531. "theoreticalOptionValue": 8.449,
  2532. "theoreticalVolatility": 29.0,
  2533. "optionDeliverablesList": null,
  2534. "strikePrice": 20.0,
  2535. "expirationDate": 1621627200000,
  2536. "daysToExpiration": 25,
  2537. "expirationType": "R",
  2538. "lastTradingDay": 1621641600000,
  2539. "multiplier": 100.0,
  2540. "settlementType": " ",
  2541. "deliverableNote": "",
  2542. "isIndexOption": null,
  2543. "percentChange": 0.0,
  2544. "markChange": -0.13,
  2545. "markPercentChange": -1.54,
  2546. "inTheMoney": true,
  2547. "mini": false,
  2548. "nonStandard": false
  2549. }
  2550. ],
  2551. "22.5": [
  2552. {
  2553. "putCall": "PUT",
  2554. "symbol": "TACO_052121P22.5",
  2555. "description": "TACO May 21 2021 22.5 Put",
  2556. "exchangeName": "OPR",
  2557. "bid": 9.8,
  2558. "ask": 11.9,
  2559. "last": 0.0,
  2560. "mark": 10.85,
  2561. "bidSize": 99,
  2562. "askSize": 46,
  2563. "bidAskSize": "99X46",
  2564. "lastSize": 0,
  2565. "highPrice": 0.0,
  2566. "lowPrice": 0.0,
  2567. "openPrice": 0.0,
  2568. "closePrice": 10.93,
  2569. "totalVolume": 0,
  2570. "tradeDate": null,
  2571. "tradeTimeInLong": 0,
  2572. "quoteTimeInLong": 1619444489096,
  2573. "netChange": 0.0,
  2574. "volatility": 165.107,
  2575. "delta": -0.901,
  2576. "gamma": 0.034,
  2577. "theta": -0.017,
  2578. "vega": 0.005,
  2579. "rho": -0.015,
  2580. "openInterest": 0,
  2581. "timeValue": -0.02,
  2582. "theoreticalOptionValue": 11.074,
  2583. "theoreticalVolatility": 29.0,
  2584. "optionDeliverablesList": null,
  2585. "strikePrice": 22.5,
  2586. "expirationDate": 1621627200000,
  2587. "daysToExpiration": 25,
  2588. "expirationType": "R",
  2589. "lastTradingDay": 1621641600000,
  2590. "multiplier": 100.0,
  2591. "settlementType": " ",
  2592. "deliverableNote": "",
  2593. "isIndexOption": null,
  2594. "percentChange": 0.0,
  2595. "markChange": -0.08,
  2596. "markPercentChange": -0.72,
  2597. "inTheMoney": true,
  2598. "mini": false,
  2599. "nonStandard": false
  2600. }
  2601. ]
  2602. },
  2603. "2021-06-18:53": {
  2604. "2.5": [
  2605. {
  2606. "putCall": "PUT",
  2607. "symbol": "TACO_061821P2.5",
  2608. "description": "TACO Jun 18 2021 2.5 Put",
  2609. "exchangeName": "OPR",
  2610. "bid": 0.0,
  2611. "ask": 0.75,
  2612. "last": 0.15,
  2613. "mark": 0.38,
  2614. "bidSize": 0,
  2615. "askSize": 296,
  2616. "bidAskSize": "0X296",
  2617. "lastSize": 0,
  2618. "highPrice": 0.0,
  2619. "lowPrice": 0.0,
  2620. "openPrice": 0.0,
  2621. "closePrice": 0.0,
  2622. "totalVolume": 0,
  2623. "tradeDate": null,
  2624. "tradeTimeInLong": 1604340190236,
  2625. "quoteTimeInLong": 1619444460500,
  2626. "netChange": 0.15,
  2627. "volatility": 345.073,
  2628. "delta": -0.034,
  2629. "gamma": 0.005,
  2630. "theta": -0.011,
  2631. "vega": 0.003,
  2632. "rho": -0.001,
  2633. "openInterest": 25,
  2634. "timeValue": 0.15,
  2635. "theoreticalOptionValue": 0.375,
  2636. "theoreticalVolatility": 29.0,
  2637. "optionDeliverablesList": null,
  2638. "strikePrice": 2.5,
  2639. "expirationDate": 1624046400000,
  2640. "daysToExpiration": 53,
  2641. "expirationType": "R",
  2642. "lastTradingDay": 1624060800000,
  2643. "multiplier": 100.0,
  2644. "settlementType": " ",
  2645. "deliverableNote": "",
  2646. "isIndexOption": null,
  2647. "percentChange": 149900.01,
  2648. "markChange": 0.37,
  2649. "markPercentChange": 374900.01,
  2650. "inTheMoney": false,
  2651. "mini": false,
  2652. "nonStandard": false
  2653. }
  2654. ],
  2655. "5.0": [
  2656. {
  2657. "putCall": "PUT",
  2658. "symbol": "TACO_061821P5",
  2659. "description": "TACO Jun 18 2021 5 Put",
  2660. "exchangeName": "OPR",
  2661. "bid": 0.0,
  2662. "ask": 0.25,
  2663. "last": 0.05,
  2664. "mark": 0.13,
  2665. "bidSize": 0,
  2666. "askSize": 291,
  2667. "bidAskSize": "0X291",
  2668. "lastSize": 0,
  2669. "highPrice": 0.0,
  2670. "lowPrice": 0.0,
  2671. "openPrice": 0.0,
  2672. "closePrice": 0.0,
  2673. "totalVolume": 0,
  2674. "tradeDate": null,
  2675. "tradeTimeInLong": 1617981997198,
  2676. "quoteTimeInLong": 1619444463120,
  2677. "netChange": 0.05,
  2678. "volatility": 147.254,
  2679. "delta": -0.038,
  2680. "gamma": 0.013,
  2681. "theta": -0.005,
  2682. "vega": 0.004,
  2683. "rho": -0.001,
  2684. "openInterest": 14,
  2685. "timeValue": 0.05,
  2686. "theoreticalOptionValue": 0.125,
  2687. "theoreticalVolatility": 29.0,
  2688. "optionDeliverablesList": null,
  2689. "strikePrice": 5.0,
  2690. "expirationDate": 1624046400000,
  2691. "daysToExpiration": 53,
  2692. "expirationType": "R",
  2693. "lastTradingDay": 1624060800000,
  2694. "multiplier": 100.0,
  2695. "settlementType": " ",
  2696. "deliverableNote": "",
  2697. "isIndexOption": null,
  2698. "percentChange": 49900.0,
  2699. "markChange": 0.12,
  2700. "markPercentChange": 124900.0,
  2701. "inTheMoney": false,
  2702. "mini": false,
  2703. "nonStandard": false
  2704. }
  2705. ],
  2706. "7.5": [
  2707. {
  2708. "putCall": "PUT",
  2709. "symbol": "TACO_061821P7.5",
  2710. "description": "TACO Jun 18 2021 7.5 Put",
  2711. "exchangeName": "OPR",
  2712. "bid": 0.0,
  2713. "ask": 0.25,
  2714. "last": 0.06,
  2715. "mark": 0.13,
  2716. "bidSize": 0,
  2717. "askSize": 425,
  2718. "bidAskSize": "0X425",
  2719. "lastSize": 0,
  2720. "highPrice": 0.0,
  2721. "lowPrice": 0.0,
  2722. "openPrice": 0.0,
  2723. "closePrice": 0.01,
  2724. "totalVolume": 0,
  2725. "tradeDate": null,
  2726. "tradeTimeInLong": 1618858256316,
  2727. "quoteTimeInLong": 1619444460492,
  2728. "netChange": 0.05,
  2729. "volatility": 84.776,
  2730. "delta": -0.066,
  2731. "gamma": 0.034,
  2732. "theta": -0.005,
  2733. "vega": 0.006,
  2734. "rho": -0.001,
  2735. "openInterest": 2228,
  2736. "timeValue": 0.06,
  2737. "theoreticalOptionValue": 0.125,
  2738. "theoreticalVolatility": 29.0,
  2739. "optionDeliverablesList": null,
  2740. "strikePrice": 7.5,
  2741. "expirationDate": 1624046400000,
  2742. "daysToExpiration": 53,
  2743. "expirationType": "R",
  2744. "lastTradingDay": 1624060800000,
  2745. "multiplier": 100.0,
  2746. "settlementType": " ",
  2747. "deliverableNote": "",
  2748. "isIndexOption": null,
  2749. "percentChange": 852.38,
  2750. "markChange": 0.12,
  2751. "markPercentChange": 1884.13,
  2752. "inTheMoney": false,
  2753. "mini": false,
  2754. "nonStandard": false
  2755. }
  2756. ],
  2757. "10.0": [
  2758. {
  2759. "putCall": "PUT",
  2760. "symbol": "TACO_061821P10",
  2761. "description": "TACO Jun 18 2021 10 Put",
  2762. "exchangeName": "OPR",
  2763. "bid": 0.1,
  2764. "ask": 1.0,
  2765. "last": 0.34,
  2766. "mark": 0.55,
  2767. "bidSize": 289,
  2768. "askSize": 341,
  2769. "bidAskSize": "289X341",
  2770. "lastSize": 0,
  2771. "highPrice": 0.0,
  2772. "lowPrice": 0.0,
  2773. "openPrice": 0.0,
  2774. "closePrice": 0.25,
  2775. "totalVolume": 0,
  2776. "tradeDate": null,
  2777. "tradeTimeInLong": 1619030889201,
  2778. "quoteTimeInLong": 1619444495098,
  2779. "netChange": 0.09,
  2780. "volatility": 71.905,
  2781. "delta": -0.249,
  2782. "gamma": 0.099,
  2783. "theta": -0.01,
  2784. "vega": 0.014,
  2785. "rho": -0.005,
  2786. "openInterest": 73,
  2787. "timeValue": 0.34,
  2788. "theoreticalOptionValue": 0.55,
  2789. "theoreticalVolatility": 29.0,
  2790. "optionDeliverablesList": null,
  2791. "strikePrice": 10.0,
  2792. "expirationDate": 1624046400000,
  2793. "daysToExpiration": 53,
  2794. "expirationType": "R",
  2795. "lastTradingDay": 1624060800000,
  2796. "multiplier": 100.0,
  2797. "settlementType": " ",
  2798. "deliverableNote": "",
  2799. "isIndexOption": null,
  2800. "percentChange": 36.0,
  2801. "markChange": 0.3,
  2802. "markPercentChange": 120.0,
  2803. "inTheMoney": false,
  2804. "mini": false,
  2805. "nonStandard": false
  2806. }
  2807. ],
  2808. "12.5": [
  2809. {
  2810. "putCall": "PUT",
  2811. "symbol": "TACO_061821P12.5",
  2812. "description": "TACO Jun 18 2021 12.5 Put",
  2813. "exchangeName": "OPR",
  2814. "bid": 1.3,
  2815. "ask": 1.45,
  2816. "last": 1.63,
  2817. "mark": 1.38,
  2818. "bidSize": 76,
  2819. "askSize": 33,
  2820. "bidAskSize": "76X33",
  2821. "lastSize": 0,
  2822. "highPrice": 0.0,
  2823. "lowPrice": 0.0,
  2824. "openPrice": 0.0,
  2825. "closePrice": 1.37,
  2826. "totalVolume": 0,
  2827. "tradeDate": null,
  2828. "tradeTimeInLong": 1619030183556,
  2829. "quoteTimeInLong": 1619444496281,
  2830. "netChange": 0.26,
  2831. "volatility": 46.215,
  2832. "delta": -0.629,
  2833. "gamma": 0.183,
  2834. "theta": -0.008,
  2835. "vega": 0.017,
  2836. "rho": -0.013,
  2837. "openInterest": 11,
  2838. "timeValue": 0.75,
  2839. "theoreticalOptionValue": 1.375,
  2840. "theoreticalVolatility": 29.0,
  2841. "optionDeliverablesList": null,
  2842. "strikePrice": 12.5,
  2843. "expirationDate": 1624046400000,
  2844. "daysToExpiration": 53,
  2845. "expirationType": "R",
  2846. "lastTradingDay": 1624060800000,
  2847. "multiplier": 100.0,
  2848. "settlementType": " ",
  2849. "deliverableNote": "",
  2850. "isIndexOption": null,
  2851. "percentChange": 18.55,
  2852. "markChange": 0.0,
  2853. "markPercentChange": 0.01,
  2854. "inTheMoney": true,
  2855. "mini": false,
  2856. "nonStandard": false
  2857. }
  2858. ],
  2859. "15.0": [
  2860. {
  2861. "putCall": "PUT",
  2862. "symbol": "TACO_061821P15",
  2863. "description": "TACO Jun 18 2021 15 Put",
  2864. "exchangeName": "OPR",
  2865. "bid": 3.4,
  2866. "ask": 3.7,
  2867. "last": 5.54,
  2868. "mark": 3.55,
  2869. "bidSize": 61,
  2870. "askSize": 46,
  2871. "bidAskSize": "61X46",
  2872. "lastSize": 0,
  2873. "highPrice": 0.0,
  2874. "lowPrice": 0.0,
  2875. "openPrice": 0.0,
  2876. "closePrice": 3.5,
  2877. "totalVolume": 0,
  2878. "tradeDate": null,
  2879. "tradeTimeInLong": 1609954535427,
  2880. "quoteTimeInLong": 1619444437886,
  2881. "netChange": 2.04,
  2882. "volatility": 49.372,
  2883. "delta": -0.895,
  2884. "gamma": 0.081,
  2885. "theta": -0.004,
  2886. "vega": 0.008,
  2887. "rho": -0.02,
  2888. "openInterest": 1,
  2889. "timeValue": 2.16,
  2890. "theoreticalOptionValue": 3.5,
  2891. "theoreticalVolatility": 29.0,
  2892. "optionDeliverablesList": null,
  2893. "strikePrice": 15.0,
  2894. "expirationDate": 1624046400000,
  2895. "daysToExpiration": 53,
  2896. "expirationType": "R",
  2897. "lastTradingDay": 1624060800000,
  2898. "multiplier": 100.0,
  2899. "settlementType": " ",
  2900. "deliverableNote": "",
  2901. "isIndexOption": null,
  2902. "percentChange": 58.3,
  2903. "markChange": 0.05,
  2904. "markPercentChange": 1.44,
  2905. "inTheMoney": true,
  2906. "mini": false,
  2907. "nonStandard": false
  2908. }
  2909. ],
  2910. "17.5": [
  2911. {
  2912. "putCall": "PUT",
  2913. "symbol": "TACO_061821P17.5",
  2914. "description": "TACO Jun 18 2021 17.5 Put",
  2915. "exchangeName": "OPR",
  2916. "bid": 5.3,
  2917. "ask": 6.2,
  2918. "last": 0.0,
  2919. "mark": 5.75,
  2920. "bidSize": 344,
  2921. "askSize": 150,
  2922. "bidAskSize": "344X150",
  2923. "lastSize": 0,
  2924. "highPrice": 0.0,
  2925. "lowPrice": 0.0,
  2926. "openPrice": 0.0,
  2927. "closePrice": 5.91,
  2928. "totalVolume": 0,
  2929. "tradeDate": null,
  2930. "tradeTimeInLong": 0,
  2931. "quoteTimeInLong": 1619444466550,
  2932. "netChange": 0.0,
  2933. "volatility": 60.452,
  2934. "delta": -0.949,
  2935. "gamma": 0.037,
  2936. "theta": -0.003,
  2937. "vega": 0.004,
  2938. "rho": -0.025,
  2939. "openInterest": 0,
  2940. "timeValue": -0.12,
  2941. "theoreticalOptionValue": 5.949,
  2942. "theoreticalVolatility": 29.0,
  2943. "optionDeliverablesList": null,
  2944. "strikePrice": 17.5,
  2945. "expirationDate": 1624046400000,
  2946. "daysToExpiration": 53,
  2947. "expirationType": "R",
  2948. "lastTradingDay": 1624060800000,
  2949. "multiplier": 100.0,
  2950. "settlementType": " ",
  2951. "deliverableNote": "",
  2952. "isIndexOption": null,
  2953. "percentChange": 0.0,
  2954. "markChange": -0.16,
  2955. "markPercentChange": -2.77,
  2956. "inTheMoney": true,
  2957. "mini": false,
  2958. "nonStandard": false
  2959. }
  2960. ]
  2961. },
  2962. "2021-09-17:144": {
  2963. "2.5": [
  2964. {
  2965. "putCall": "PUT",
  2966. "symbol": "TACO_091721P2.5",
  2967. "description": "TACO Sep 17 2021 2.5 Put",
  2968. "exchangeName": "OPR",
  2969. "bid": 0.0,
  2970. "ask": 0.2,
  2971. "last": 0.0,
  2972. "mark": 0.1,
  2973. "bidSize": 0,
  2974. "askSize": 31,
  2975. "bidAskSize": "0X31",
  2976. "lastSize": 0,
  2977. "highPrice": 0.0,
  2978. "lowPrice": 0.0,
  2979. "openPrice": 0.0,
  2980. "closePrice": 0.0,
  2981. "totalVolume": 0,
  2982. "tradeDate": null,
  2983. "tradeTimeInLong": 0,
  2984. "quoteTimeInLong": 1619444274806,
  2985. "netChange": 0.0,
  2986. "volatility": 149.262,
  2987. "delta": -0.018,
  2988. "gamma": 0.004,
  2989. "theta": -0.002,
  2990. "vega": 0.003,
  2991. "rho": -0.001,
  2992. "openInterest": 0,
  2993. "timeValue": 0.1,
  2994. "theoreticalOptionValue": 0.1,
  2995. "theoreticalVolatility": 29.0,
  2996. "optionDeliverablesList": null,
  2997. "strikePrice": 2.5,
  2998. "expirationDate": 1631908800000,
  2999. "daysToExpiration": 144,
  3000. "expirationType": "R",
  3001. "lastTradingDay": 1631923200000,
  3002. "multiplier": 100.0,
  3003. "settlementType": " ",
  3004. "deliverableNote": "",
  3005. "isIndexOption": null,
  3006. "percentChange": 0.0,
  3007. "markChange": 0.1,
  3008. "markPercentChange": 99900.0,
  3009. "inTheMoney": false,
  3010. "mini": false,
  3011. "nonStandard": false
  3012. }
  3013. ],
  3014. "5.0": [
  3015. {
  3016. "putCall": "PUT",
  3017. "symbol": "TACO_091721P5",
  3018. "description": "TACO Sep 17 2021 5 Put",
  3019. "exchangeName": "OPR",
  3020. "bid": 0.0,
  3021. "ask": 0.4,
  3022. "last": 0.0,
  3023. "mark": 0.2,
  3024. "bidSize": 0,
  3025. "askSize": 472,
  3026. "bidAskSize": "0X472",
  3027. "lastSize": 0,
  3028. "highPrice": 0.0,
  3029. "lowPrice": 0.0,
  3030. "openPrice": 0.0,
  3031. "closePrice": 0.0,
  3032. "totalVolume": 0,
  3033. "tradeDate": null,
  3034. "tradeTimeInLong": 0,
  3035. "quoteTimeInLong": 1619444377010,
  3036. "netChange": 0.0,
  3037. "volatility": 100.715,
  3038. "delta": -0.05,
  3039. "gamma": 0.014,
  3040. "theta": -0.003,
  3041. "vega": 0.008,
  3042. "rho": -0.003,
  3043. "openInterest": 0,
  3044. "timeValue": 0.2,
  3045. "theoreticalOptionValue": 0.2,
  3046. "theoreticalVolatility": 29.0,
  3047. "optionDeliverablesList": null,
  3048. "strikePrice": 5.0,
  3049. "expirationDate": 1631908800000,
  3050. "daysToExpiration": 144,
  3051. "expirationType": "R",
  3052. "lastTradingDay": 1631923200000,
  3053. "multiplier": 100.0,
  3054. "settlementType": " ",
  3055. "deliverableNote": "",
  3056. "isIndexOption": null,
  3057. "percentChange": 0.0,
  3058. "markChange": 0.2,
  3059. "markPercentChange": 5455.56,
  3060. "inTheMoney": false,
  3061. "mini": false,
  3062. "nonStandard": false
  3063. }
  3064. ],
  3065. "7.5": [
  3066. {
  3067. "putCall": "PUT",
  3068. "symbol": "TACO_091721P7.5",
  3069. "description": "TACO Sep 17 2021 7.5 Put",
  3070. "exchangeName": "OPR",
  3071. "bid": 0.0,
  3072. "ask": 0.2,
  3073. "last": 0.12,
  3074. "mark": 0.1,
  3075. "bidSize": 0,
  3076. "askSize": 127,
  3077. "bidAskSize": "0X127",
  3078. "lastSize": 0,
  3079. "highPrice": 0.0,
  3080. "lowPrice": 0.0,
  3081. "openPrice": 0.0,
  3082. "closePrice": 0.13,
  3083. "totalVolume": 0,
  3084. "tradeDate": null,
  3085. "tradeTimeInLong": 1619103527467,
  3086. "quoteTimeInLong": 1619444461536,
  3087. "netChange": 0.0,
  3088. "volatility": 48.84,
  3089. "delta": -0.058,
  3090. "gamma": 0.032,
  3091. "theta": -0.001,
  3092. "vega": 0.008,
  3093. "rho": -0.003,
  3094. "openInterest": 961,
  3095. "timeValue": 0.12,
  3096. "theoreticalOptionValue": 0.1,
  3097. "theoreticalVolatility": 29.0,
  3098. "optionDeliverablesList": null,
  3099. "strikePrice": 7.5,
  3100. "expirationDate": 1631908800000,
  3101. "daysToExpiration": 144,
  3102. "expirationType": "R",
  3103. "lastTradingDay": 1631923200000,
  3104. "multiplier": 100.0,
  3105. "settlementType": " ",
  3106. "deliverableNote": "",
  3107. "isIndexOption": null,
  3108. "percentChange": -4.0,
  3109. "markChange": -0.02,
  3110. "markPercentChange": -20.0,
  3111. "inTheMoney": false,
  3112. "mini": false,
  3113. "nonStandard": false
  3114. }
  3115. ],
  3116. "10.0": [
  3117. {
  3118. "putCall": "PUT",
  3119. "symbol": "TACO_091721P10",
  3120. "description": "TACO Sep 17 2021 10 Put",
  3121. "exchangeName": "OPR",
  3122. "bid": 0.55,
  3123. "ask": 0.7,
  3124. "last": 0.72,
  3125. "mark": 0.63,
  3126. "bidSize": 75,
  3127. "askSize": 13,
  3128. "bidAskSize": "75X13",
  3129. "lastSize": 0,
  3130. "highPrice": 0.0,
  3131. "lowPrice": 0.0,
  3132. "openPrice": 0.0,
  3133. "closePrice": 0.68,
  3134. "totalVolume": 0,
  3135. "tradeDate": null,
  3136. "tradeTimeInLong": 1619030205535,
  3137. "quoteTimeInLong": 1619444496017,
  3138. "netChange": 0.05,
  3139. "volatility": 47.009,
  3140. "delta": -0.257,
  3141. "gamma": 0.094,
  3142. "theta": -0.004,
  3143. "vega": 0.024,
  3144. "rho": -0.014,
  3145. "openInterest": 56,
  3146. "timeValue": 0.72,
  3147. "theoreticalOptionValue": 0.625,
  3148. "theoreticalVolatility": 29.0,
  3149. "optionDeliverablesList": null,
  3150. "strikePrice": 10.0,
  3151. "expirationDate": 1631908800000,
  3152. "daysToExpiration": 144,
  3153. "expirationType": "R",
  3154. "lastTradingDay": 1631923200000,
  3155. "multiplier": 100.0,
  3156. "settlementType": " ",
  3157. "deliverableNote": "",
  3158. "isIndexOption": null,
  3159. "percentChange": 6.67,
  3160. "markChange": -0.05,
  3161. "markPercentChange": -7.41,
  3162. "inTheMoney": false,
  3163. "mini": false,
  3164. "nonStandard": false
  3165. }
  3166. ],
  3167. "12.5": [
  3168. {
  3169. "putCall": "PUT",
  3170. "symbol": "TACO_091721P12.5",
  3171. "description": "TACO Sep 17 2021 12.5 Put",
  3172. "exchangeName": "OPR",
  3173. "bid": 1.85,
  3174. "ask": 2.05,
  3175. "last": 2.2,
  3176. "mark": 1.95,
  3177. "bidSize": 72,
  3178. "askSize": 36,
  3179. "bidAskSize": "72X36",
  3180. "lastSize": 0,
  3181. "highPrice": 0.0,
  3182. "lowPrice": 0.0,
  3183. "openPrice": 0.0,
  3184. "closePrice": 1.97,
  3185. "totalVolume": 0,
  3186. "tradeDate": null,
  3187. "tradeTimeInLong": 1618933115731,
  3188. "quoteTimeInLong": 1619444479967,
  3189. "netChange": 0.23,
  3190. "volatility": 48.339,
  3191. "delta": -0.536,
  3192. "gamma": 0.112,
  3193. "theta": -0.005,
  3194. "vega": 0.029,
  3195. "rho": -0.032,
  3196. "openInterest": 35,
  3197. "timeValue": 1.33,
  3198. "theoreticalOptionValue": 1.95,
  3199. "theoreticalVolatility": 29.0,
  3200. "optionDeliverablesList": null,
  3201. "strikePrice": 12.5,
  3202. "expirationDate": 1631908800000,
  3203. "daysToExpiration": 144,
  3204. "expirationType": "R",
  3205. "lastTradingDay": 1631923200000,
  3206. "multiplier": 100.0,
  3207. "settlementType": " ",
  3208. "deliverableNote": "",
  3209. "isIndexOption": null,
  3210. "percentChange": 11.94,
  3211. "markChange": -0.02,
  3212. "markPercentChange": -0.78,
  3213. "inTheMoney": true,
  3214. "mini": false,
  3215. "nonStandard": false
  3216. }
  3217. ],
  3218. "15.0": [
  3219. {
  3220. "putCall": "PUT",
  3221. "symbol": "TACO_091721P15",
  3222. "description": "TACO Sep 17 2021 15 Put",
  3223. "exchangeName": "OPR",
  3224. "bid": 3.7,
  3225. "ask": 4.1,
  3226. "last": 0.0,
  3227. "mark": 3.9,
  3228. "bidSize": 105,
  3229. "askSize": 119,
  3230. "bidAskSize": "105X119",
  3231. "lastSize": 0,
  3232. "highPrice": 0.0,
  3233. "lowPrice": 0.0,
  3234. "openPrice": 0.0,
  3235. "closePrice": 3.84,
  3236. "totalVolume": 0,
  3237. "tradeDate": null,
  3238. "tradeTimeInLong": 0,
  3239. "quoteTimeInLong": 1619444500576,
  3240. "netChange": 0.0,
  3241. "volatility": 47.587,
  3242. "delta": -0.759,
  3243. "gamma": 0.089,
  3244. "theta": -0.004,
  3245. "vega": 0.023,
  3246. "rho": -0.05,
  3247. "openInterest": 0,
  3248. "timeValue": 0.53,
  3249. "theoreticalOptionValue": 3.824,
  3250. "theoreticalVolatility": 29.0,
  3251. "optionDeliverablesList": null,
  3252. "strikePrice": 15.0,
  3253. "expirationDate": 1631908800000,
  3254. "daysToExpiration": 144,
  3255. "expirationType": "R",
  3256. "lastTradingDay": 1631923200000,
  3257. "multiplier": 100.0,
  3258. "settlementType": " ",
  3259. "deliverableNote": "",
  3260. "isIndexOption": null,
  3261. "percentChange": 0.0,
  3262. "markChange": 0.06,
  3263. "markPercentChange": 1.57,
  3264. "inTheMoney": true,
  3265. "mini": false,
  3266. "nonStandard": false
  3267. }
  3268. ],
  3269. "17.5": [
  3270. {
  3271. "putCall": "PUT",
  3272. "symbol": "TACO_091721P17.5",
  3273. "description": "TACO Sep 17 2021 17.5 Put",
  3274. "exchangeName": "OPR",
  3275. "bid": 6.0,
  3276. "ask": 6.2,
  3277. "last": 0.0,
  3278. "mark": 6.1,
  3279. "bidSize": 56,
  3280. "askSize": 31,
  3281. "bidAskSize": "56X31",
  3282. "lastSize": 0,
  3283. "highPrice": 0.0,
  3284. "lowPrice": 0.0,
  3285. "openPrice": 0.0,
  3286. "closePrice": 6.11,
  3287. "totalVolume": 0,
  3288. "tradeDate": null,
  3289. "tradeTimeInLong": 0,
  3290. "quoteTimeInLong": 1619444478399,
  3291. "netChange": 0.0,
  3292. "volatility": 50.038,
  3293. "delta": -0.872,
  3294. "gamma": 0.056,
  3295. "theta": -0.003,
  3296. "vega": 0.015,
  3297. "rho": -0.064,
  3298. "openInterest": 0,
  3299. "timeValue": 0.22,
  3300. "theoreticalOptionValue": 6.098,
  3301. "theoreticalVolatility": 29.0,
  3302. "optionDeliverablesList": null,
  3303. "strikePrice": 17.5,
  3304. "expirationDate": 1631908800000,
  3305. "daysToExpiration": 144,
  3306. "expirationType": "R",
  3307. "lastTradingDay": 1631923200000,
  3308. "multiplier": 100.0,
  3309. "settlementType": " ",
  3310. "deliverableNote": "",
  3311. "isIndexOption": null,
  3312. "percentChange": 0.0,
  3313. "markChange": -0.01,
  3314. "markPercentChange": -0.22,
  3315. "inTheMoney": true,
  3316. "mini": false,
  3317. "nonStandard": false
  3318. }
  3319. ]
  3320. },
  3321. "2021-12-17:235": {
  3322. "2.5": [
  3323. {
  3324. "putCall": "PUT",
  3325. "symbol": "TACO_121721P2.5",
  3326. "description": "TACO Dec 17 2021 2.5 Put",
  3327. "exchangeName": "OPR",
  3328. "bid": 0.0,
  3329. "ask": 0.85,
  3330. "last": 0.0,
  3331. "mark": 0.43,
  3332. "bidSize": 0,
  3333. "askSize": 500,
  3334. "bidAskSize": "0X500",
  3335. "lastSize": 0,
  3336. "highPrice": 0.0,
  3337. "lowPrice": 0.0,
  3338. "openPrice": 0.0,
  3339. "closePrice": 0.0,
  3340. "totalVolume": 0,
  3341. "tradeDate": null,
  3342. "tradeTimeInLong": 0,
  3343. "quoteTimeInLong": 1619444377010,
  3344. "netChange": 0.0,
  3345. "volatility": 171.53,
  3346. "delta": -0.036,
  3347. "gamma": 0.005,
  3348. "theta": -0.003,
  3349. "vega": 0.007,
  3350. "rho": -0.005,
  3351. "openInterest": 0,
  3352. "timeValue": 0.43,
  3353. "theoreticalOptionValue": 0.425,
  3354. "theoreticalVolatility": 29.0,
  3355. "optionDeliverablesList": null,
  3356. "strikePrice": 2.5,
  3357. "expirationDate": 1639774800000,
  3358. "daysToExpiration": 235,
  3359. "expirationType": "R",
  3360. "lastTradingDay": 1639789200000,
  3361. "multiplier": 100.0,
  3362. "settlementType": " ",
  3363. "deliverableNote": "",
  3364. "isIndexOption": null,
  3365. "percentChange": 0.0,
  3366. "markChange": 0.42,
  3367. "markPercentChange": 424900.01,
  3368. "inTheMoney": false,
  3369. "mini": false,
  3370. "nonStandard": false
  3371. }
  3372. ],
  3373. "5.0": [
  3374. {
  3375. "putCall": "PUT",
  3376. "symbol": "TACO_121721P5",
  3377. "description": "TACO Dec 17 2021 5 Put",
  3378. "exchangeName": "OPR",
  3379. "bid": 0.0,
  3380. "ask": 0.15,
  3381. "last": 0.0,
  3382. "mark": 0.08,
  3383. "bidSize": 0,
  3384. "askSize": 144,
  3385. "bidAskSize": "0X144",
  3386. "lastSize": 0,
  3387. "highPrice": 0.0,
  3388. "lowPrice": 0.0,
  3389. "openPrice": 0.0,
  3390. "closePrice": 0.02,
  3391. "totalVolume": 0,
  3392. "tradeDate": null,
  3393. "tradeTimeInLong": 0,
  3394. "quoteTimeInLong": 1619444460621,
  3395. "netChange": 0.0,
  3396. "volatility": 62.842,
  3397. "delta": -0.028,
  3398. "gamma": 0.011,
  3399. "theta": -0.001,
  3400. "vega": 0.006,
  3401. "rho": -0.003,
  3402. "openInterest": 0,
  3403. "timeValue": 0.08,
  3404. "theoreticalOptionValue": 0.075,
  3405. "theoreticalVolatility": 29.0,
  3406. "optionDeliverablesList": null,
  3407. "strikePrice": 5.0,
  3408. "expirationDate": 1639774800000,
  3409. "daysToExpiration": 235,
  3410. "expirationType": "R",
  3411. "lastTradingDay": 1639789200000,
  3412. "multiplier": 100.0,
  3413. "settlementType": " ",
  3414. "deliverableNote": "",
  3415. "isIndexOption": null,
  3416. "percentChange": 0.0,
  3417. "markChange": 0.06,
  3418. "markPercentChange": 316.67,
  3419. "inTheMoney": false,
  3420. "mini": false,
  3421. "nonStandard": false
  3422. }
  3423. ],
  3424. "7.5": [
  3425. {
  3426. "putCall": "PUT",
  3427. "symbol": "TACO_121721P7.5",
  3428. "description": "TACO Dec 17 2021 7.5 Put",
  3429. "exchangeName": "OPR",
  3430. "bid": 0.15,
  3431. "ask": 0.3,
  3432. "last": 0.27,
  3433. "mark": 0.22,
  3434. "bidSize": 136,
  3435. "askSize": 15,
  3436. "bidAskSize": "136X15",
  3437. "lastSize": 0,
  3438. "highPrice": 0.0,
  3439. "lowPrice": 0.0,
  3440. "openPrice": 0.0,
  3441. "closePrice": 0.25,
  3442. "totalVolume": 0,
  3443. "tradeDate": null,
  3444. "tradeTimeInLong": 1619030231098,
  3445. "quoteTimeInLong": 1619444461790,
  3446. "netChange": 0.02,
  3447. "volatility": 47.586,
  3448. "delta": -0.092,
  3449. "gamma": 0.037,
  3450. "theta": -0.002,
  3451. "vega": 0.015,
  3452. "rho": -0.008,
  3453. "openInterest": 301,
  3454. "timeValue": 0.27,
  3455. "theoreticalOptionValue": 0.225,
  3456. "theoreticalVolatility": 29.0,
  3457. "optionDeliverablesList": null,
  3458. "strikePrice": 7.5,
  3459. "expirationDate": 1639774800000,
  3460. "daysToExpiration": 235,
  3461. "expirationType": "R",
  3462. "lastTradingDay": 1639789200000,
  3463. "multiplier": 100.0,
  3464. "settlementType": " ",
  3465. "deliverableNote": "",
  3466. "isIndexOption": null,
  3467. "percentChange": 8.0,
  3468. "markChange": -0.03,
  3469. "markPercentChange": -10.0,
  3470. "inTheMoney": false,
  3471. "mini": false,
  3472. "nonStandard": false
  3473. }
  3474. ],
  3475. "10.0": [
  3476. {
  3477. "putCall": "PUT",
  3478. "symbol": "TACO_121721P10",
  3479. "description": "TACO Dec 17 2021 10 Put",
  3480. "exchangeName": "OPR",
  3481. "bid": 0.75,
  3482. "ask": 1.1,
  3483. "last": 0.0,
  3484. "mark": 0.93,
  3485. "bidSize": 194,
  3486. "askSize": 115,
  3487. "bidAskSize": "194X115",
  3488. "lastSize": 0,
  3489. "highPrice": 0.0,
  3490. "lowPrice": 0.0,
  3491. "openPrice": 0.0,
  3492. "closePrice": 0.98,
  3493. "totalVolume": 0,
  3494. "tradeDate": null,
  3495. "tradeTimeInLong": 0,
  3496. "quoteTimeInLong": 1619444464739,
  3497. "netChange": 0.0,
  3498. "volatility": 46.354,
  3499. "delta": -0.28,
  3500. "gamma": 0.078,
  3501. "theta": -0.003,
  3502. "vega": 0.031,
  3503. "rho": -0.027,
  3504. "openInterest": 0,
  3505. "timeValue": 0.93,
  3506. "theoreticalOptionValue": 0.925,
  3507. "theoreticalVolatility": 29.0,
  3508. "optionDeliverablesList": null,
  3509. "strikePrice": 10.0,
  3510. "expirationDate": 1639774800000,
  3511. "daysToExpiration": 235,
  3512. "expirationType": "R",
  3513. "lastTradingDay": 1639789200000,
  3514. "multiplier": 100.0,
  3515. "settlementType": " ",
  3516. "deliverableNote": "",
  3517. "isIndexOption": null,
  3518. "percentChange": 0.0,
  3519. "markChange": -0.05,
  3520. "markPercentChange": -5.13,
  3521. "inTheMoney": false,
  3522. "mini": false,
  3523. "nonStandard": false
  3524. }
  3525. ],
  3526. "12.5": [
  3527. {
  3528. "putCall": "PUT",
  3529. "symbol": "TACO_121721P12.5",
  3530. "description": "TACO Dec 17 2021 12.5 Put",
  3531. "exchangeName": "OPR",
  3532. "bid": 2.2,
  3533. "ask": 2.45,
  3534. "last": 2.65,
  3535. "mark": 2.33,
  3536. "bidSize": 36,
  3537. "askSize": 38,
  3538. "bidAskSize": "36X38",
  3539. "lastSize": 0,
  3540. "highPrice": 0.0,
  3541. "lowPrice": 0.0,
  3542. "openPrice": 0.0,
  3543. "closePrice": 2.3,
  3544. "totalVolume": 0,
  3545. "tradeDate": null,
  3546. "tradeTimeInLong": 1618839017320,
  3547. "quoteTimeInLong": 1619444442725,
  3548. "netChange": 0.35,
  3549. "volatility": 47.635,
  3550. "delta": -0.501,
  3551. "gamma": 0.089,
  3552. "theta": -0.004,
  3553. "vega": 0.037,
  3554. "rho": -0.053,
  3555. "openInterest": 1,
  3556. "timeValue": 1.78,
  3557. "theoreticalOptionValue": 2.324,
  3558. "theoreticalVolatility": 29.0,
  3559. "optionDeliverablesList": null,
  3560. "strikePrice": 12.5,
  3561. "expirationDate": 1639774800000,
  3562. "daysToExpiration": 235,
  3563. "expirationType": "R",
  3564. "lastTradingDay": 1639789200000,
  3565. "multiplier": 100.0,
  3566. "settlementType": " ",
  3567. "deliverableNote": "",
  3568. "isIndexOption": null,
  3569. "percentChange": 15.11,
  3570. "markChange": 0.02,
  3571. "markPercentChange": 0.99,
  3572. "inTheMoney": true,
  3573. "mini": false,
  3574. "nonStandard": false
  3575. }
  3576. ],
  3577. "15.0": [
  3578. {
  3579. "putCall": "PUT",
  3580. "symbol": "TACO_121721P15",
  3581. "description": "TACO Dec 17 2021 15 Put",
  3582. "exchangeName": "OPR",
  3583. "bid": 3.7,
  3584. "ask": 4.6,
  3585. "last": 0.0,
  3586. "mark": 4.15,
  3587. "bidSize": 428,
  3588. "askSize": 334,
  3589. "bidAskSize": "428X334",
  3590. "lastSize": 0,
  3591. "highPrice": 0.0,
  3592. "lowPrice": 0.0,
  3593. "openPrice": 0.0,
  3594. "closePrice": 4.0,
  3595. "totalVolume": 0,
  3596. "tradeDate": null,
  3597. "tradeTimeInLong": 0,
  3598. "quoteTimeInLong": 1619444442984,
  3599. "netChange": 0.0,
  3600. "volatility": 47.164,
  3601. "delta": -0.686,
  3602. "gamma": 0.08,
  3603. "theta": -0.003,
  3604. "vega": 0.033,
  3605. "rho": -0.078,
  3606. "openInterest": 0,
  3607. "timeValue": 0.78,
  3608. "theoreticalOptionValue": 4.148,
  3609. "theoreticalVolatility": 29.0,
  3610. "optionDeliverablesList": null,
  3611. "strikePrice": 15.0,
  3612. "expirationDate": 1639774800000,
  3613. "daysToExpiration": 235,
  3614. "expirationType": "R",
  3615. "lastTradingDay": 1639789200000,
  3616. "multiplier": 100.0,
  3617. "settlementType": " ",
  3618. "deliverableNote": "",
  3619. "isIndexOption": null,
  3620. "percentChange": 0.0,
  3621. "markChange": 0.15,
  3622. "markPercentChange": 3.67,
  3623. "inTheMoney": true,
  3624. "mini": false,
  3625. "nonStandard": false
  3626. }
  3627. ],
  3628. "17.5": [
  3629. {
  3630. "putCall": "PUT",
  3631. "symbol": "TACO_121721P17.5",
  3632. "description": "TACO Dec 17 2021 17.5 Put",
  3633. "exchangeName": "OPR",
  3634. "bid": 5.3,
  3635. "ask": 6.9,
  3636. "last": 0.0,
  3637. "mark": 6.1,
  3638. "bidSize": 358,
  3639. "askSize": 216,
  3640. "bidAskSize": "358X216",
  3641. "lastSize": 0,
  3642. "highPrice": 0.0,
  3643. "lowPrice": 0.0,
  3644. "openPrice": 0.0,
  3645. "closePrice": 6.25,
  3646. "totalVolume": 0,
  3647. "tradeDate": null,
  3648. "tradeTimeInLong": 0,
  3649. "quoteTimeInLong": 1619444495987,
  3650. "netChange": 0.0,
  3651. "volatility": 46.263,
  3652. "delta": -0.819,
  3653. "gamma": 0.06,
  3654. "theta": -0.003,
  3655. "vega": 0.024,
  3656. "rho": -0.102,
  3657. "openInterest": 0,
  3658. "timeValue": 0.22,
  3659. "theoreticalOptionValue": 6.272,
  3660. "theoreticalVolatility": 29.0,
  3661. "optionDeliverablesList": null,
  3662. "strikePrice": 17.5,
  3663. "expirationDate": 1639774800000,
  3664. "daysToExpiration": 235,
  3665. "expirationType": "R",
  3666. "lastTradingDay": 1639789200000,
  3667. "multiplier": 100.0,
  3668. "settlementType": " ",
  3669. "deliverableNote": "",
  3670. "isIndexOption": null,
  3671. "percentChange": 0.0,
  3672. "markChange": -0.15,
  3673. "markPercentChange": -2.44,
  3674. "inTheMoney": true,
  3675. "mini": false,
  3676. "nonStandard": false
  3677. }
  3678. ],
  3679. "20.0": [
  3680. {
  3681. "putCall": "PUT",
  3682. "symbol": "TACO_121721P20",
  3683. "description": "TACO Dec 17 2021 20 Put",
  3684. "exchangeName": "OPR",
  3685. "bid": 7.6,
  3686. "ask": 9.7,
  3687. "last": 0.0,
  3688. "mark": 8.65,
  3689. "bidSize": 358,
  3690. "askSize": 253,
  3691. "bidAskSize": "358X253",
  3692. "lastSize": 0,
  3693. "highPrice": 0.0,
  3694. "lowPrice": 0.0,
  3695. "openPrice": 0.0,
  3696. "closePrice": 8.63,
  3697. "totalVolume": 0,
  3698. "tradeDate": null,
  3699. "tradeTimeInLong": 0,
  3700. "quoteTimeInLong": 1619444495993,
  3701. "netChange": 0.0,
  3702. "volatility": 50.518,
  3703. "delta": -0.87,
  3704. "gamma": 0.044,
  3705. "theta": -0.002,
  3706. "vega": 0.019,
  3707. "rho": -0.121,
  3708. "openInterest": 0,
  3709. "timeValue": 0.27,
  3710. "theoreticalOptionValue": 8.67,
  3711. "theoreticalVolatility": 29.0,
  3712. "optionDeliverablesList": null,
  3713. "strikePrice": 20.0,
  3714. "expirationDate": 1639774800000,
  3715. "daysToExpiration": 235,
  3716. "expirationType": "R",
  3717. "lastTradingDay": 1639789200000,
  3718. "multiplier": 100.0,
  3719. "settlementType": " ",
  3720. "deliverableNote": "",
  3721. "isIndexOption": null,
  3722. "percentChange": 0.0,
  3723. "markChange": 0.02,
  3724. "markPercentChange": 0.21,
  3725. "inTheMoney": true,
  3726. "mini": false,
  3727. "nonStandard": false
  3728. }
  3729. ],
  3730. "22.5": [
  3731. {
  3732. "putCall": "PUT",
  3733. "symbol": "TACO_121721P22.5",
  3734. "description": "TACO Dec 17 2021 22.5 Put",
  3735. "exchangeName": "OPR",
  3736. "bid": 9.8,
  3737. "ask": 11.5,
  3738. "last": 0.0,
  3739. "mark": 10.65,
  3740. "bidSize": 265,
  3741. "askSize": 132,
  3742. "bidAskSize": "265X132",
  3743. "lastSize": 0,
  3744. "highPrice": 0.0,
  3745. "lowPrice": 0.0,
  3746. "openPrice": 0.0,
  3747. "closePrice": 11.02,
  3748. "totalVolume": 0,
  3749. "tradeDate": null,
  3750. "tradeTimeInLong": 0,
  3751. "quoteTimeInLong": 1619444483293,
  3752. "netChange": 0.0,
  3753. "volatility": 53.209,
  3754. "delta": -0.906,
  3755. "gamma": 0.032,
  3756. "theta": -0.002,
  3757. "vega": 0.015,
  3758. "rho": -0.14,
  3759. "openInterest": 0,
  3760. "timeValue": -0.23,
  3761. "theoreticalOptionValue": 11.093,
  3762. "theoreticalVolatility": 29.0,
  3763. "optionDeliverablesList": null,
  3764. "strikePrice": 22.5,
  3765. "expirationDate": 1639774800000,
  3766. "daysToExpiration": 235,
  3767. "expirationType": "R",
  3768. "lastTradingDay": 1639789200000,
  3769. "multiplier": 100.0,
  3770. "settlementType": " ",
  3771. "deliverableNote": "",
  3772. "isIndexOption": null,
  3773. "percentChange": 0.0,
  3774. "markChange": -0.37,
  3775. "markPercentChange": -3.39,
  3776. "inTheMoney": true,
  3777. "mini": false,
  3778. "nonStandard": false
  3779. }
  3780. ]
  3781. },
  3782. "2022-01-21:270": {
  3783. "2.5": [
  3784. {
  3785. "putCall": "PUT",
  3786. "symbol": "TACO_012122P2.5",
  3787. "description": "TACO Jan 21 2022 2.5 Put",
  3788. "exchangeName": "OPR",
  3789. "bid": 0.0,
  3790. "ask": 0.85,
  3791. "last": 0.0,
  3792. "mark": 0.43,
  3793. "bidSize": 0,
  3794. "askSize": 510,
  3795. "bidAskSize": "0X510",
  3796. "lastSize": 0,
  3797. "highPrice": 0.0,
  3798. "lowPrice": 0.0,
  3799. "openPrice": 0.0,
  3800. "closePrice": 0.0,
  3801. "totalVolume": 0,
  3802. "tradeDate": null,
  3803. "tradeTimeInLong": 0,
  3804. "quoteTimeInLong": 1619443894162,
  3805. "netChange": 0.0,
  3806. "volatility": 159.717,
  3807. "delta": -0.036,
  3808. "gamma": 0.005,
  3809. "theta": -0.002,
  3810. "vega": 0.008,
  3811. "rho": -0.006,
  3812. "openInterest": 0,
  3813. "timeValue": 0.43,
  3814. "theoreticalOptionValue": 0.425,
  3815. "theoreticalVolatility": 29.0,
  3816. "optionDeliverablesList": null,
  3817. "strikePrice": 2.5,
  3818. "expirationDate": 1642798800000,
  3819. "daysToExpiration": 270,
  3820. "expirationType": "R",
  3821. "lastTradingDay": 1642813200000,
  3822. "multiplier": 100.0,
  3823. "settlementType": " ",
  3824. "deliverableNote": "",
  3825. "isIndexOption": null,
  3826. "percentChange": 0.0,
  3827. "markChange": 0.42,
  3828. "markPercentChange": 424900.01,
  3829. "inTheMoney": false,
  3830. "mini": false,
  3831. "nonStandard": false
  3832. }
  3833. ],
  3834. "5.0": [
  3835. {
  3836. "putCall": "PUT",
  3837. "symbol": "TACO_012122P5",
  3838. "description": "TACO Jan 21 2022 5 Put",
  3839. "exchangeName": "OPR",
  3840. "bid": 0.0,
  3841. "ask": 0.15,
  3842. "last": 0.0,
  3843. "mark": 0.08,
  3844. "bidSize": 0,
  3845. "askSize": 158,
  3846. "bidAskSize": "0X158",
  3847. "lastSize": 0,
  3848. "highPrice": 0.0,
  3849. "lowPrice": 0.0,
  3850. "openPrice": 0.0,
  3851. "closePrice": 0.02,
  3852. "totalVolume": 0,
  3853. "tradeDate": null,
  3854. "tradeTimeInLong": 0,
  3855. "quoteTimeInLong": 1619444460661,
  3856. "netChange": 0.0,
  3857. "volatility": 58.31,
  3858. "delta": -0.028,
  3859. "gamma": 0.011,
  3860. "theta": -0.001,
  3861. "vega": 0.006,
  3862. "rho": -0.003,
  3863. "openInterest": 0,
  3864. "timeValue": 0.08,
  3865. "theoreticalOptionValue": 0.075,
  3866. "theoreticalVolatility": 29.0,
  3867. "optionDeliverablesList": null,
  3868. "strikePrice": 5.0,
  3869. "expirationDate": 1642798800000,
  3870. "daysToExpiration": 270,
  3871. "expirationType": "R",
  3872. "lastTradingDay": 1642813200000,
  3873. "multiplier": 100.0,
  3874. "settlementType": " ",
  3875. "deliverableNote": "",
  3876. "isIndexOption": null,
  3877. "percentChange": 0.0,
  3878. "markChange": 0.06,
  3879. "markPercentChange": 321.35,
  3880. "inTheMoney": false,
  3881. "mini": false,
  3882. "nonStandard": false
  3883. }
  3884. ],
  3885. "7.5": [
  3886. {
  3887. "putCall": "PUT",
  3888. "symbol": "TACO_012122P7.5",
  3889. "description": "TACO Jan 21 2022 7.5 Put",
  3890. "exchangeName": "OPR",
  3891. "bid": 0.2,
  3892. "ask": 0.3,
  3893. "last": 0.0,
  3894. "mark": 0.25,
  3895. "bidSize": 27,
  3896. "askSize": 161,
  3897. "bidAskSize": "27X161",
  3898. "lastSize": 0,
  3899. "highPrice": 0.0,
  3900. "lowPrice": 0.0,
  3901. "openPrice": 0.0,
  3902. "closePrice": 0.25,
  3903. "totalVolume": 0,
  3904. "tradeDate": null,
  3905. "tradeTimeInLong": 0,
  3906. "quoteTimeInLong": 1619444493384,
  3907. "netChange": 0.0,
  3908. "volatility": 45.461,
  3909. "delta": -0.098,
  3910. "gamma": 0.038,
  3911. "theta": -0.001,
  3912. "vega": 0.017,
  3913. "rho": -0.01,
  3914. "openInterest": 0,
  3915. "timeValue": 0.25,
  3916. "theoreticalOptionValue": 0.25,
  3917. "theoreticalVolatility": 29.0,
  3918. "optionDeliverablesList": null,
  3919. "strikePrice": 7.5,
  3920. "expirationDate": 1642798800000,
  3921. "daysToExpiration": 270,
  3922. "expirationType": "R",
  3923. "lastTradingDay": 1642813200000,
  3924. "multiplier": 100.0,
  3925. "settlementType": " ",
  3926. "deliverableNote": "",
  3927. "isIndexOption": null,
  3928. "percentChange": 0.0,
  3929. "markChange": 0.0,
  3930. "markPercentChange": 0.0,
  3931. "inTheMoney": false,
  3932. "mini": false,
  3933. "nonStandard": false
  3934. }
  3935. ],
  3936. "10.0": [
  3937. {
  3938. "putCall": "PUT",
  3939. "symbol": "TACO_012122P10",
  3940. "description": "TACO Jan 21 2022 10 Put",
  3941. "exchangeName": "OPR",
  3942. "bid": 0.9,
  3943. "ask": 1.3,
  3944. "last": 0.0,
  3945. "mark": 1.1,
  3946. "bidSize": 40,
  3947. "askSize": 257,
  3948. "bidAskSize": "40X257",
  3949. "lastSize": 0,
  3950. "highPrice": 0.0,
  3951. "lowPrice": 0.0,
  3952. "openPrice": 0.0,
  3953. "closePrice": 1.0,
  3954. "totalVolume": 0,
  3955. "tradeDate": null,
  3956. "tradeTimeInLong": 0,
  3957. "quoteTimeInLong": 1619444490120,
  3958. "netChange": 0.0,
  3959. "volatility": 47.793,
  3960. "delta": -0.289,
  3961. "gamma": 0.071,
  3962. "theta": -0.003,
  3963. "vega": 0.034,
  3964. "rho": -0.033,
  3965. "openInterest": 0,
  3966. "timeValue": 1.1,
  3967. "theoreticalOptionValue": 1.1,
  3968. "theoreticalVolatility": 29.0,
  3969. "optionDeliverablesList": null,
  3970. "strikePrice": 10.0,
  3971. "expirationDate": 1642798800000,
  3972. "daysToExpiration": 270,
  3973. "expirationType": "R",
  3974. "lastTradingDay": 1642813200000,
  3975. "multiplier": 100.0,
  3976. "settlementType": " ",
  3977. "deliverableNote": "",
  3978. "isIndexOption": null,
  3979. "percentChange": 0.0,
  3980. "markChange": 0.1,
  3981. "markPercentChange": 10.0,
  3982. "inTheMoney": false,
  3983. "mini": false,
  3984. "nonStandard": false
  3985. }
  3986. ],
  3987. "12.5": [
  3988. {
  3989. "putCall": "PUT",
  3990. "symbol": "TACO_012122P12.5",
  3991. "description": "TACO Jan 21 2022 12.5 Put",
  3992. "exchangeName": "OPR",
  3993. "bid": 2.3,
  3994. "ask": 2.55,
  3995. "last": 0.0,
  3996. "mark": 2.42,
  3997. "bidSize": 37,
  3998. "askSize": 41,
  3999. "bidAskSize": "37X41",
  4000. "lastSize": 0,
  4001. "highPrice": 0.0,
  4002. "lowPrice": 0.0,
  4003. "openPrice": 0.0,
  4004. "closePrice": 2.36,
  4005. "totalVolume": 0,
  4006. "tradeDate": null,
  4007. "tradeTimeInLong": 0,
  4008. "quoteTimeInLong": 1619444448045,
  4009. "netChange": 0.0,
  4010. "volatility": 45.941,
  4011. "delta": -0.499,
  4012. "gamma": 0.086,
  4013. "theta": -0.004,
  4014. "vega": 0.039,
  4015. "rho": -0.061,
  4016. "openInterest": 0,
  4017. "timeValue": 1.55,
  4018. "theoreticalOptionValue": 2.421,
  4019. "theoreticalVolatility": 29.0,
  4020. "optionDeliverablesList": null,
  4021. "strikePrice": 12.5,
  4022. "expirationDate": 1642798800000,
  4023. "daysToExpiration": 270,
  4024. "expirationType": "R",
  4025. "lastTradingDay": 1642813200000,
  4026. "multiplier": 100.0,
  4027. "settlementType": " ",
  4028. "deliverableNote": "",
  4029. "isIndexOption": null,
  4030. "percentChange": 0.0,
  4031. "markChange": 0.06,
  4032. "markPercentChange": 2.65,
  4033. "inTheMoney": true,
  4034. "mini": false,
  4035. "nonStandard": false
  4036. }
  4037. ],
  4038. "15.0": [
  4039. {
  4040. "putCall": "PUT",
  4041. "symbol": "TACO_012122P15",
  4042. "description": "TACO Jan 21 2022 15 Put",
  4043. "exchangeName": "OPR",
  4044. "bid": 4.1,
  4045. "ask": 4.4,
  4046. "last": 0.0,
  4047. "mark": 4.25,
  4048. "bidSize": 39,
  4049. "askSize": 36,
  4050. "bidAskSize": "39X36",
  4051. "lastSize": 0,
  4052. "highPrice": 0.0,
  4053. "lowPrice": 0.0,
  4054. "openPrice": 0.0,
  4055. "closePrice": 4.19,
  4056. "totalVolume": 0,
  4057. "tradeDate": null,
  4058. "tradeTimeInLong": 0,
  4059. "quoteTimeInLong": 1619444474658,
  4060. "netChange": 0.0,
  4061. "volatility": 47.474,
  4062. "delta": -0.664,
  4063. "gamma": 0.075,
  4064. "theta": -0.003,
  4065. "vega": 0.036,
  4066. "rho": -0.089,
  4067. "openInterest": 0,
  4068. "timeValue": 0.88,
  4069. "theoreticalOptionValue": 4.321,
  4070. "theoreticalVolatility": 29.0,
  4071. "optionDeliverablesList": null,
  4072. "strikePrice": 15.0,
  4073. "expirationDate": 1642798800000,
  4074. "daysToExpiration": 270,
  4075. "expirationType": "R",
  4076. "lastTradingDay": 1642813200000,
  4077. "multiplier": 100.0,
  4078. "settlementType": " ",
  4079. "deliverableNote": "",
  4080. "isIndexOption": null,
  4081. "percentChange": 0.0,
  4082. "markChange": 0.06,
  4083. "markPercentChange": 1.51,
  4084. "inTheMoney": true,
  4085. "mini": false,
  4086. "nonStandard": false
  4087. }
  4088. ],
  4089. "17.5": [
  4090. {
  4091. "putCall": "PUT",
  4092. "symbol": "TACO_012122P17.5",
  4093. "description": "TACO Jan 21 2022 17.5 Put",
  4094. "exchangeName": "OPR",
  4095. "bid": 5.3,
  4096. "ask": 7.0,
  4097. "last": 0.0,
  4098. "mark": 6.15,
  4099. "bidSize": 363,
  4100. "askSize": 238,
  4101. "bidAskSize": "363X238",
  4102. "lastSize": 0,
  4103. "highPrice": 0.0,
  4104. "lowPrice": 0.0,
  4105. "openPrice": 0.0,
  4106. "closePrice": 6.36,
  4107. "totalVolume": 0,
  4108. "tradeDate": null,
  4109. "tradeTimeInLong": 0,
  4110. "quoteTimeInLong": 1619444496002,
  4111. "netChange": 0.0,
  4112. "volatility": 47.388,
  4113. "delta": -0.786,
  4114. "gamma": 0.059,
  4115. "theta": -0.003,
  4116. "vega": 0.028,
  4117. "rho": -0.116,
  4118. "openInterest": 0,
  4119. "timeValue": 0.28,
  4120. "theoreticalOptionValue": 6.446,
  4121. "theoreticalVolatility": 29.0,
  4122. "optionDeliverablesList": null,
  4123. "strikePrice": 17.5,
  4124. "expirationDate": 1642798800000,
  4125. "daysToExpiration": 270,
  4126. "expirationType": "R",
  4127. "lastTradingDay": 1642813200000,
  4128. "multiplier": 100.0,
  4129. "settlementType": " ",
  4130. "deliverableNote": "",
  4131. "isIndexOption": null,
  4132. "percentChange": 0.0,
  4133. "markChange": -0.21,
  4134. "markPercentChange": -3.32,
  4135. "inTheMoney": true,
  4136. "mini": false,
  4137. "nonStandard": false
  4138. }
  4139. ],
  4140. "20.0": [
  4141. {
  4142. "putCall": "PUT",
  4143. "symbol": "TACO_012122P20",
  4144. "description": "TACO Jan 21 2022 20 Put",
  4145. "exchangeName": "OPR",
  4146. "bid": 8.1,
  4147. "ask": 9.3,
  4148. "last": 0.0,
  4149. "mark": 8.7,
  4150. "bidSize": 298,
  4151. "askSize": 211,
  4152. "bidAskSize": "298X211",
  4153. "lastSize": 0,
  4154. "highPrice": 0.0,
  4155. "lowPrice": 0.0,
  4156. "openPrice": 0.0,
  4157. "closePrice": 8.71,
  4158. "totalVolume": 0,
  4159. "tradeDate": null,
  4160. "tradeTimeInLong": 0,
  4161. "quoteTimeInLong": 1619444495998,
  4162. "netChange": 0.0,
  4163. "volatility": 48.787,
  4164. "delta": -0.856,
  4165. "gamma": 0.044,
  4166. "theta": -0.002,
  4167. "vega": 0.021,
  4168. "rho": -0.139,
  4169. "openInterest": 0,
  4170. "timeValue": 0.32,
  4171. "theoreticalOptionValue": 8.769,
  4172. "theoreticalVolatility": 29.0,
  4173. "optionDeliverablesList": null,
  4174. "strikePrice": 20.0,
  4175. "expirationDate": 1642798800000,
  4176. "daysToExpiration": 270,
  4177. "expirationType": "R",
  4178. "lastTradingDay": 1642813200000,
  4179. "multiplier": 100.0,
  4180. "settlementType": " ",
  4181. "deliverableNote": "",
  4182. "isIndexOption": null,
  4183. "percentChange": 0.0,
  4184. "markChange": -0.01,
  4185. "markPercentChange": -0.11,
  4186. "inTheMoney": true,
  4187. "mini": false,
  4188. "nonStandard": false
  4189. }
  4190. ],
  4191. "22.5": [
  4192. {
  4193. "putCall": "PUT",
  4194. "symbol": "TACO_012122P22.5",
  4195. "description": "TACO Jan 21 2022 22.5 Put",
  4196. "exchangeName": "OPR",
  4197. "bid": 10.1,
  4198. "ask": 11.3,
  4199. "last": 0.0,
  4200. "mark": 10.7,
  4201. "bidSize": 289,
  4202. "askSize": 26,
  4203. "bidAskSize": "289X26",
  4204. "lastSize": 0,
  4205. "highPrice": 0.0,
  4206. "lowPrice": 0.0,
  4207. "openPrice": 0.0,
  4208. "closePrice": 11.16,
  4209. "totalVolume": 0,
  4210. "tradeDate": null,
  4211. "tradeTimeInLong": 0,
  4212. "quoteTimeInLong": 1619444500408,
  4213. "netChange": 0.0,
  4214. "volatility": 55.589,
  4215. "delta": -0.868,
  4216. "gamma": 0.036,
  4217. "theta": -0.002,
  4218. "vega": 0.02,
  4219. "rho": -0.158,
  4220. "openInterest": 0,
  4221. "timeValue": -0.18,
  4222. "theoreticalOptionValue": 11.267,
  4223. "theoreticalVolatility": 29.0,
  4224. "optionDeliverablesList": null,
  4225. "strikePrice": 22.5,
  4226. "expirationDate": 1642798800000,
  4227. "daysToExpiration": 270,
  4228. "expirationType": "R",
  4229. "lastTradingDay": 1642813200000,
  4230. "multiplier": 100.0,
  4231. "settlementType": " ",
  4232. "deliverableNote": "",
  4233. "isIndexOption": null,
  4234. "percentChange": 0.0,
  4235. "markChange": -0.46,
  4236. "markPercentChange": -4.1,
  4237. "inTheMoney": true,
  4238. "mini": false,
  4239. "nonStandard": false
  4240. }
  4241. ]
  4242. }
  4243. }
  4244. }
Advertisement
Add Comment
Please, Sign In to add comment
Advertisement
Public Pastes
Advertisement
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!