{"symbol":"$SPX.X","status":"SUCCESS","underlying":null,"strategy":"SINGLE","interval":0,"isDelayed":false,"isIndex":true,"interestRate":4.753,"underlyingPrice":3897.96,"volatility":29,"daysToExpiration":0,"numberOfContracts":5660,"callExpDateMap":{"2022-12-15:0":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_121522C3775","description":"SPXW Dec 15 2022 3775 Call (PM)","exchangeName":"OPR","bid":122.4,"ask":123.2,"last":117.64,"mark":122.8,"bidSize":11,"askSize":20,"bidAskSize":"11X20","lastSize":0,"highPrice":117.64,"lowPrice":117.64,"openPrice":0,"closePrice":220.86,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123268958,"quoteTimeInLong":1671125496401,"netChange":-103.22,"volatility":28.768,"delta":0.995,"gamma":0,"theta":0.316,"vega":0.024,"rho":0.07,"openInterest":13,"timeValue":-5.32,"theoreticalOptionValue":122.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.73,"markChange":-98.06,"markPercentChange":-44.4,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_121522C3780","description":"SPXW Dec 15 2022 3780 Call (PM)","exchangeName":"OPR","bid":117.4,"ask":118.2,"last":127.7,"mark":117.8,"bidSize":13,"askSize":27,"bidAskSize":"13X27","lastSize":0,"highPrice":127.7,"lowPrice":127.7,"openPrice":0,"closePrice":215.87,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671116892842,"quoteTimeInLong":1671125496400,"netChange":-88.17,"volatility":28.615,"delta":0.993,"gamma":0,"theta":0.182,"vega":0.03,"rho":0.07,"openInterest":12,"timeValue":9.74,"theoreticalOptionValue":117.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.84,"markChange":-98.07,"markPercentChange":-45.43,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_121522C3785","description":"SPXW Dec 15 2022 3785 Call (PM)","exchangeName":"OPR","bid":112.4,"ask":113.3,"last":106.53,"mark":112.85,"bidSize":15,"askSize":42,"bidAskSize":"15X42","lastSize":0,"highPrice":106.53,"lowPrice":106.53,"openPrice":0,"closePrice":210.87,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123116159,"quoteTimeInLong":1671125496728,"netChange":-104.34,"volatility":28.255,"delta":0.992,"gamma":0,"theta":0.057,"vega":0.037,"rho":0.07,"openInterest":76,"timeValue":-6.43,"theoreticalOptionValue":112.516,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.48,"markChange":-98.02,"markPercentChange":-46.48,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_121522C3790","description":"SPXW Dec 15 2022 3790 Call (PM)","exchangeName":"OPR","bid":107.4,"ask":108.2,"last":101.97,"mark":107.8,"bidSize":16,"askSize":25,"bidAskSize":"16X25","lastSize":0,"highPrice":106.17,"lowPrice":101.97,"openPrice":0,"closePrice":205.88,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123442379,"quoteTimeInLong":1671125496386,"netChange":-103.91,"volatility":27.13,"delta":0.992,"gamma":0,"theta":0.062,"vega":0.038,"rho":0.07,"openInterest":22,"timeValue":-5.99,"theoreticalOptionValue":107.516,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.47,"markChange":-98.08,"markPercentChange":-47.64,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_121522C3795","description":"SPXW Dec 15 2022 3795 Call (PM)","exchangeName":"OPR","bid":102.4,"ask":103.3,"last":97.68,"mark":102.85,"bidSize":19,"askSize":42,"bidAskSize":"19X42","lastSize":0,"highPrice":123.4,"lowPrice":97.67,"openPrice":0,"closePrice":200.89,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671123268958,"quoteTimeInLong":1671125496727,"netChange":-103.21,"volatility":26.002,"delta":0.991,"gamma":0.001,"theta":0.068,"vega":0.039,"rho":0.07,"openInterest":8,"timeValue":-5.28,"theoreticalOptionValue":102.517,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.38,"markChange":-98.04,"markPercentChange":-48.8,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_121522C3800","description":"SPXW Dec 15 2022 3800 Call (PM)","exchangeName":"OPR","bid":97.4,"ask":98.3,"last":87.98,"mark":97.85,"bidSize":8,"askSize":42,"bidAskSize":"8X42","lastSize":0,"highPrice":136.16,"lowPrice":87.98,"openPrice":0,"closePrice":195.9,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671123040578,"quoteTimeInLong":1671125496728,"netChange":-107.92,"volatility":24.869,"delta":0.991,"gamma":0.001,"theta":0.074,"vega":0.04,"rho":0.07,"openInterest":124,"timeValue":-9.98,"theoreticalOptionValue":97.517,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.09,"markChange":-98.05,"markPercentChange":-50.05,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_121522C3805","description":"SPXW Dec 15 2022 3805 Call (PM)","exchangeName":"OPR","bid":92.5,"ask":93.3,"last":90.07,"mark":92.9,"bidSize":8,"askSize":42,"bidAskSize":"8X42","lastSize":0,"highPrice":129.1,"lowPrice":90.07,"openPrice":0,"closePrice":190.92,"totalVolume":88,"tradeDate":null,"tradeTimeInLong":1671123878932,"quoteTimeInLong":1671125496727,"netChange":-100.85,"volatility":24.291,"delta":0.989,"gamma":0.001,"theta":-0.039,"vega":0.048,"rho":0.07,"openInterest":81,"timeValue":-2.89,"theoreticalOptionValue":92.542,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.82,"markChange":-98.02,"markPercentChange":-51.34,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_121522C3810","description":"SPXW Dec 15 2022 3810 Call (PM)","exchangeName":"OPR","bid":87.5,"ask":88.3,"last":82.03,"mark":87.9,"bidSize":11,"askSize":40,"bidAskSize":"11X40","lastSize":0,"highPrice":88.87,"lowPrice":82.03,"openPrice":0,"closePrice":185.94,"totalVolume":47,"tradeDate":null,"tradeTimeInLong":1671123442379,"quoteTimeInLong":1671125496727,"netChange":-103.91,"volatility":23.608,"delta":0.987,"gamma":0.001,"theta":-0.145,"vega":0.055,"rho":0.07,"openInterest":13,"timeValue":-5.93,"theoreticalOptionValue":87.568,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.88,"markChange":-98.04,"markPercentChange":-52.73,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_121522C3815","description":"SPXW Dec 15 2022 3815 Call (PM)","exchangeName":"OPR","bid":82.5,"ask":83.3,"last":74.85,"mark":82.9,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":86.59,"lowPrice":74.85,"openPrice":0,"closePrice":180.97,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123089021,"quoteTimeInLong":1671125496720,"netChange":-106.12,"volatility":22.422,"delta":0.987,"gamma":0.001,"theta":-0.135,"vega":0.057,"rho":0.07,"openInterest":46,"timeValue":-8.11,"theoreticalOptionValue":82.568,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.64,"markChange":-98.07,"markPercentChange":-54.19,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_121522C3820","description":"SPXW Dec 15 2022 3820 Call (PM)","exchangeName":"OPR","bid":77.5,"ask":78.3,"last":81.69,"mark":77.9,"bidSize":17,"askSize":25,"bidAskSize":"17X25","lastSize":0,"highPrice":120.34,"lowPrice":81.69,"openPrice":0,"closePrice":175.99,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671121344343,"quoteTimeInLong":1671125496386,"netChange":-94.3,"volatility":21.63,"delta":0.984,"gamma":0.001,"theta":-0.232,"vega":0.065,"rho":0.07,"openInterest":67,"timeValue":3.73,"theoreticalOptionValue":77.594,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.58,"markChange":-98.09,"markPercentChange":-55.74,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_121522C3825","description":"SPXW Dec 15 2022 3825 Call (PM)","exchangeName":"OPR","bid":72.6,"ask":73.4,"last":70.11,"mark":73,"bidSize":8,"askSize":40,"bidAskSize":"8X40","lastSize":0,"highPrice":87.92,"lowPrice":70.11,"openPrice":0,"closePrice":171.01,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671123878932,"quoteTimeInLong":1671125496727,"netChange":-100.9,"volatility":20.767,"delta":0.982,"gamma":0.001,"theta":-0.321,"vega":0.074,"rho":0.07,"openInterest":24,"timeValue":-2.85,"theoreticalOptionValue":72.619,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59,"markChange":-98.01,"markPercentChange":-57.31,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_121522C3830","description":"SPXW Dec 15 2022 3830 Call (PM)","exchangeName":"OPR","bid":67.6,"ask":68.4,"last":70.2,"mark":68,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":105.92,"lowPrice":60.1,"openPrice":0,"closePrice":166.04,"totalVolume":46,"tradeDate":null,"tradeTimeInLong":1671125426419,"quoteTimeInLong":1671125496400,"netChange":-95.84,"volatility":20.134,"delta":0.978,"gamma":0.002,"theta":-0.5,"vega":0.088,"rho":0.069,"openInterest":69,"timeValue":2.24,"theoreticalOptionValue":67.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.72,"markChange":-98.04,"markPercentChange":-59.05,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_121522C3835","description":"SPXW Dec 15 2022 3835 Call (PM)","exchangeName":"OPR","bid":62.6,"ask":63.5,"last":65.2,"mark":63.05,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":101.4,"lowPrice":65.2,"openPrice":0,"closePrice":161.06,"totalVolume":58,"tradeDate":null,"tradeTimeInLong":1671125426426,"quoteTimeInLong":1671125496400,"netChange":-95.86,"volatility":19.61,"delta":0.972,"gamma":0.002,"theta":-0.75,"vega":0.107,"rho":0.069,"openInterest":85,"timeValue":2.24,"theoreticalOptionValue":62.745,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.52,"markChange":-98.01,"markPercentChange":-60.85,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_121522C3840","description":"SPXW Dec 15 2022 3840 Call (PM)","exchangeName":"OPR","bid":57.7,"ask":58.6,"last":60.3,"mark":58.15,"bidSize":9,"askSize":42,"bidAskSize":"9X42","lastSize":0,"highPrice":96.02,"lowPrice":50.17,"openPrice":0,"closePrice":156.1,"totalVolume":61,"tradeDate":null,"tradeTimeInLong":1671125426406,"quoteTimeInLong":1671125496727,"netChange":-95.8,"volatility":19.106,"delta":0.964,"gamma":0.002,"theta":-1.053,"vega":0.131,"rho":0.069,"openInterest":74,"timeValue":2.34,"theoreticalOptionValue":57.846,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-61.37,"markChange":-97.95,"markPercentChange":-62.75,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_121522C3845","description":"SPXW Dec 15 2022 3845 Call (PM)","exchangeName":"OPR","bid":52.8,"ask":53.7,"last":55.45,"mark":53.25,"bidSize":12,"askSize":42,"bidAskSize":"12X42","lastSize":0,"highPrice":91.2,"lowPrice":45.75,"openPrice":0,"closePrice":151.13,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671125426642,"quoteTimeInLong":1671125496728,"netChange":-95.68,"volatility":18.406,"delta":0.956,"gamma":0.003,"theta":-1.318,"vega":0.155,"rho":0.068,"openInterest":3,"timeValue":2.49,"theoreticalOptionValue":52.946,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.31,"markChange":-97.88,"markPercentChange":-64.77,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_121522C3850","description":"SPXW Dec 15 2022 3850 Call (PM)","exchangeName":"OPR","bid":48,"ask":48.8,"last":50.6,"mark":48.4,"bidSize":20,"askSize":32,"bidAskSize":"20X32","lastSize":0,"highPrice":91.95,"lowPrice":39.53,"openPrice":0,"closePrice":146.17,"totalVolume":432,"tradeDate":null,"tradeTimeInLong":1671125426642,"quoteTimeInLong":1671125496707,"netChange":-95.57,"volatility":17.958,"delta":0.943,"gamma":0.004,"theta":-1.75,"vega":0.19,"rho":0.067,"openInterest":294,"timeValue":2.64,"theoreticalOptionValue":48.121,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-65.38,"markChange":-97.77,"markPercentChange":-66.89,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_121522C3855","description":"SPXW Dec 15 2022 3855 Call (PM)","exchangeName":"OPR","bid":43.2,"ask":44.1,"last":42.46,"mark":43.65,"bidSize":20,"askSize":40,"bidAskSize":"20X40","lastSize":0,"highPrice":64.78,"lowPrice":40.61,"openPrice":0,"closePrice":141.25,"totalVolume":69,"tradeDate":null,"tradeTimeInLong":1671124939287,"quoteTimeInLong":1671125496727,"netChange":-98.79,"volatility":17.694,"delta":0.925,"gamma":0.005,"theta":-2.347,"vega":0.237,"rho":0.066,"openInterest":41,"timeValue":-0.5,"theoreticalOptionValue":43.397,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.94,"markChange":-97.6,"markPercentChange":-69.1,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_121522C3860","description":"SPXW Dec 15 2022 3860 Call (PM)","exchangeName":"OPR","bid":38.6,"ask":39.4,"last":41.5,"mark":39,"bidSize":19,"askSize":27,"bidAskSize":"19X27","lastSize":0,"highPrice":91.88,"lowPrice":31,"openPrice":0,"closePrice":136.32,"totalVolume":180,"tradeDate":null,"tradeTimeInLong":1671125432587,"quoteTimeInLong":1671125496616,"netChange":-94.82,"volatility":17.368,"delta":0.902,"gamma":0.006,"theta":-2.983,"vega":0.29,"rho":0.064,"openInterest":54,"timeValue":3.54,"theoreticalOptionValue":38.747,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.56,"markChange":-97.32,"markPercentChange":-71.39,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_121522C3865","description":"SPXW Dec 15 2022 3865 Call (PM)","exchangeName":"OPR","bid":34,"ask":35,"last":34,"mark":34.5,"bidSize":27,"askSize":78,"bidAskSize":"27X78","lastSize":0,"highPrice":67.55,"lowPrice":28.1,"openPrice":0,"closePrice":131.4,"totalVolume":45,"tradeDate":null,"tradeTimeInLong":1671125252400,"quoteTimeInLong":1671125496401,"netChange":-97.4,"volatility":17.29,"delta":0.87,"gamma":0.007,"theta":-3.828,"vega":0.355,"rho":0.062,"openInterest":32,"timeValue":1.04,"theoreticalOptionValue":34.298,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-74.12,"markChange":-96.9,"markPercentChange":-73.74,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_121522C3870","description":"SPXW Dec 15 2022 3870 Call (PM)","exchangeName":"OPR","bid":29.9,"ask":30.7,"last":29.5,"mark":30.3,"bidSize":20,"askSize":77,"bidAskSize":"20X77","lastSize":0,"highPrice":68.37,"lowPrice":23,"openPrice":0,"closePrice":126.5,"totalVolume":135,"tradeDate":null,"tradeTimeInLong":1671125158352,"quoteTimeInLong":1671125496381,"netChange":-97,"volatility":17.213,"delta":0.83,"gamma":0.009,"theta":-4.711,"vega":0.424,"rho":0.059,"openInterest":90,"timeValue":1.54,"theoreticalOptionValue":30.023,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-76.68,"markChange":-96.2,"markPercentChange":-76.05,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_121522C3875","description":"SPXW Dec 15 2022 3875 Call (PM)","exchangeName":"OPR","bid":25.9,"ask":26.5,"last":28.47,"mark":26.2,"bidSize":20,"askSize":37,"bidAskSize":"20X37","lastSize":0,"highPrice":66.22,"lowPrice":19.4,"openPrice":0,"closePrice":121.6,"totalVolume":204,"tradeDate":null,"tradeTimeInLong":1671125445235,"quoteTimeInLong":1671125496024,"netChange":-93.13,"volatility":17.214,"delta":0.783,"gamma":0.01,"theta":-5.632,"vega":0.493,"rho":0.056,"openInterest":62,"timeValue":5.51,"theoreticalOptionValue":25.999,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-76.59,"markChange":-95.4,"markPercentChange":-78.45,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_121522C3880","description":"SPXW Dec 15 2022 3880 Call (PM)","exchangeName":"OPR","bid":22.1,"ask":22.7,"last":24.52,"mark":22.4,"bidSize":47,"askSize":45,"bidAskSize":"47X45","lastSize":0,"highPrice":72.65,"lowPrice":16.46,"openPrice":0,"closePrice":116.73,"totalVolume":1108,"tradeDate":null,"tradeTimeInLong":1671125445235,"quoteTimeInLong":1671125496616,"netChange":-92.21,"volatility":17.247,"delta":0.728,"gamma":0.011,"theta":-6.501,"vega":0.557,"rho":0.052,"openInterest":75,"timeValue":6.56,"theoreticalOptionValue":22.249,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-78.99,"markChange":-94.33,"markPercentChange":-80.81,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_121522C3885","description":"SPXW Dec 15 2022 3885 Call (PM)","exchangeName":"OPR","bid":18.7,"ask":19,"last":19.5,"mark":18.85,"bidSize":42,"askSize":12,"bidAskSize":"42X12","lastSize":0,"highPrice":67.9,"lowPrice":13.5,"openPrice":0,"closePrice":111.9,"totalVolume":824,"tradeDate":null,"tradeTimeInLong":1671125491428,"quoteTimeInLong":1671125496751,"netChange":-92.4,"volatility":17.129,"delta":0.668,"gamma":0.013,"theta":-7.155,"vega":0.609,"rho":0.048,"openInterest":48,"timeValue":6.54,"theoreticalOptionValue":18.699,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-82.57,"markChange":-93.05,"markPercentChange":-83.15,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_121522C3890","description":"SPXW Dec 15 2022 3890 Call (PM)","exchangeName":"OPR","bid":15.5,"ask":15.8,"last":15.8,"mark":15.65,"bidSize":46,"askSize":6,"bidAskSize":"46X6","lastSize":0,"highPrice":48.72,"lowPrice":11.25,"openPrice":0,"closePrice":107.07,"totalVolume":2705,"tradeDate":null,"tradeTimeInLong":1671125494844,"quoteTimeInLong":1671125496732,"netChange":-91.27,"volatility":17,"delta":0.604,"gamma":0.014,"theta":-7.625,"vega":0.647,"rho":0.043,"openInterest":62,"timeValue":7.84,"theoreticalOptionValue":15.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-85.24,"markChange":-91.42,"markPercentChange":-85.38,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_121522C3895","description":"SPXW Dec 15 2022 3895 Call (PM)","exchangeName":"OPR","bid":12.6,"ask":12.9,"last":12.7,"mark":12.75,"bidSize":64,"askSize":31,"bidAskSize":"64X31","lastSize":0,"highPrice":45,"lowPrice":9.1,"openPrice":0,"closePrice":102.26,"totalVolume":2975,"tradeDate":null,"tradeTimeInLong":1671125494746,"quoteTimeInLong":1671125496799,"netChange":-89.56,"volatility":16.976,"delta":0.535,"gamma":0.014,"theta":-7.923,"vega":0.667,"rho":0.038,"openInterest":110,"timeValue":9.74,"theoreticalOptionValue":12.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-87.58,"markChange":-89.51,"markPercentChange":-87.53,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_121522C3900","description":"SPXW Dec 15 2022 3900 Call (PM)","exchangeName":"OPR","bid":10.1,"ask":10.4,"last":10.1,"mark":10.25,"bidSize":45,"askSize":100,"bidAskSize":"45X100","lastSize":0,"highPrice":45.35,"lowPrice":7.2,"openPrice":0,"closePrice":97.44,"totalVolume":7985,"tradeDate":null,"tradeTimeInLong":1671125494760,"quoteTimeInLong":1671125496797,"netChange":-87.34,"volatility":16.804,"delta":0.465,"gamma":0.014,"theta":-7.895,"vega":0.667,"rho":0.033,"openInterest":517,"timeValue":10.1,"theoreticalOptionValue":10,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-89.64,"markChange":-87.19,"markPercentChange":-89.48,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_121522C3905","description":"SPXW Dec 15 2022 3905 Call (PM)","exchangeName":"OPR","bid":7.9,"ask":8.2,"last":8,"mark":8.05,"bidSize":100,"askSize":98,"bidAskSize":"100X98","lastSize":0,"highPrice":40.23,"lowPrice":5.8,"openPrice":0,"closePrice":92.63,"totalVolume":3955,"tradeDate":null,"tradeTimeInLong":1671125494747,"quoteTimeInLong":1671125496802,"netChange":-84.63,"volatility":16.857,"delta":0.396,"gamma":0.014,"theta":-7.724,"vega":0.646,"rho":0.028,"openInterest":101,"timeValue":8,"theoreticalOptionValue":7.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-91.36,"markChange":-84.58,"markPercentChange":-91.31,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_121522C3910","description":"SPXW Dec 15 2022 3910 Call (PM)","exchangeName":"OPR","bid":6.1,"ask":6.3,"last":6.3,"mark":6.2,"bidSize":60,"askSize":30,"bidAskSize":"60X30","lastSize":0,"highPrice":44.39,"lowPrice":4.6,"openPrice":0,"closePrice":87.98,"totalVolume":8222,"tradeDate":null,"tradeTimeInLong":1671125492785,"quoteTimeInLong":1671125496731,"netChange":-81.68,"volatility":16.771,"delta":0.329,"gamma":0.013,"theta":-7.246,"vega":0.607,"rho":0.024,"openInterest":344,"timeValue":6.3,"theoreticalOptionValue":6.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-92.84,"markChange":-81.78,"markPercentChange":-92.95,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_121522C3915","description":"SPXW Dec 15 2022 3915 Call (PM)","exchangeName":"OPR","bid":4.6,"ask":4.8,"last":5.2,"mark":4.7,"bidSize":123,"askSize":64,"bidAskSize":"123X64","lastSize":0,"highPrice":33.2,"lowPrice":3.6,"openPrice":0,"closePrice":83.39,"totalVolume":5676,"tradeDate":null,"tradeTimeInLong":1671125463313,"quoteTimeInLong":1671125496795,"netChange":-78.19,"volatility":16.727,"delta":0.267,"gamma":0.012,"theta":-6.597,"vega":0.552,"rho":0.019,"openInterest":69,"timeValue":5.2,"theoreticalOptionValue":4.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-93.76,"markChange":-78.69,"markPercentChange":-94.36,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_121522C3920","description":"SPXW Dec 15 2022 3920 Call (PM)","exchangeName":"OPR","bid":3.4,"ask":3.6,"last":3.6,"mark":3.5,"bidSize":215,"askSize":104,"bidAskSize":"215X104","lastSize":0,"highPrice":36.4,"lowPrice":2.7,"openPrice":0,"closePrice":78.8,"totalVolume":8181,"tradeDate":null,"tradeTimeInLong":1671125493738,"quoteTimeInLong":1671125496799,"netChange":-75.2,"volatility":17,"delta":0.216,"gamma":0.01,"theta":-5.993,"vega":0.491,"rho":0.016,"openInterest":37,"timeValue":3.6,"theoreticalOptionValue":3.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-95.43,"markChange":-75.3,"markPercentChange":-95.56,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_121522C3925","description":"SPXW Dec 15 2022 3925 Call (PM)","exchangeName":"OPR","bid":2.5,"ask":2.65,"last":2.7,"mark":2.58,"bidSize":145,"askSize":23,"bidAskSize":"145X23","lastSize":0,"highPrice":33.6,"lowPrice":2.02,"openPrice":0,"closePrice":74.21,"totalVolume":9214,"tradeDate":null,"tradeTimeInLong":1671125491764,"quoteTimeInLong":1671125496801,"netChange":-71.51,"volatility":16.935,"delta":0.167,"gamma":0.009,"theta":-5.123,"vega":0.421,"rho":0.012,"openInterest":1169,"timeValue":2.7,"theoreticalOptionValue":2.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-96.36,"markChange":-71.63,"markPercentChange":-96.53,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_121522C3930","description":"SPXW Dec 15 2022 3930 Call (PM)","exchangeName":"OPR","bid":1.8,"ask":1.95,"last":1.85,"mark":1.88,"bidSize":132,"askSize":128,"bidAskSize":"132X128","lastSize":0,"highPrice":30.32,"lowPrice":1.5,"openPrice":0,"closePrice":69.81,"totalVolume":10748,"tradeDate":null,"tradeTimeInLong":1671125494950,"quoteTimeInLong":1671125496734,"netChange":-67.96,"volatility":17.149,"delta":0.13,"gamma":0.007,"theta":-4.399,"vega":0.356,"rho":0.009,"openInterest":66,"timeValue":1.85,"theoreticalOptionValue":1.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-97.35,"markChange":-67.93,"markPercentChange":-97.31,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_121522C3935","description":"SPXW Dec 15 2022 3935 Call (PM)","exchangeName":"OPR","bid":1.3,"ask":1.4,"last":1.45,"mark":1.35,"bidSize":163,"askSize":35,"bidAskSize":"163X35","lastSize":0,"highPrice":26.64,"lowPrice":1.13,"openPrice":0,"closePrice":65.41,"totalVolume":6889,"tradeDate":null,"tradeTimeInLong":1671125491474,"quoteTimeInLong":1671125496802,"netChange":-63.96,"volatility":17.268,"delta":0.099,"gamma":0.006,"theta":-3.645,"vega":0.292,"rho":0.007,"openInterest":34,"timeValue":1.45,"theoreticalOptionValue":1.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-97.78,"markChange":-64.06,"markPercentChange":-97.94,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_121522C3940","description":"SPXW Dec 15 2022 3940 Call (PM)","exchangeName":"OPR","bid":0.95,"ask":1.05,"last":1.05,"mark":1,"bidSize":157,"askSize":77,"bidAskSize":"157X77","lastSize":0,"highPrice":24.15,"lowPrice":0.85,"openPrice":0,"closePrice":61.15,"totalVolume":10538,"tradeDate":null,"tradeTimeInLong":1671125491890,"quoteTimeInLong":1671125496802,"netChange":-60.1,"volatility":17.565,"delta":0.076,"gamma":0.005,"theta":-3.045,"vega":0.24,"rho":0.005,"openInterest":57,"timeValue":1.05,"theoreticalOptionValue":1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-98.28,"markChange":-60.15,"markPercentChange":-98.36,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_121522C3945","description":"SPXW Dec 15 2022 3945 Call (PM)","exchangeName":"OPR","bid":0.7,"ask":0.8,"last":0.82,"mark":0.75,"bidSize":202,"askSize":164,"bidAskSize":"202X164","lastSize":0,"highPrice":21.2,"lowPrice":0.65,"openPrice":0,"closePrice":56.9,"totalVolume":6826,"tradeDate":null,"tradeTimeInLong":1671125483424,"quoteTimeInLong":1671125496787,"netChange":-56.08,"volatility":17.928,"delta":0.058,"gamma":0.004,"theta":-2.541,"vega":0.196,"rho":0.004,"openInterest":76,"timeValue":0.82,"theoreticalOptionValue":0.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-98.56,"markChange":-56.15,"markPercentChange":-98.68,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_121522C3950","description":"SPXW Dec 15 2022 3950 Call (PM)","exchangeName":"OPR","bid":0.55,"ask":0.6,"last":0.6,"mark":0.57,"bidSize":195,"askSize":54,"bidAskSize":"195X54","lastSize":0,"highPrice":18.5,"lowPrice":0.5,"openPrice":0,"closePrice":52.84,"totalVolume":19388,"tradeDate":null,"tradeTimeInLong":1671125491999,"quoteTimeInLong":1671125496751,"netChange":-52.24,"volatility":18.215,"delta":0.044,"gamma":0.003,"theta":-2.067,"vega":0.156,"rho":0.003,"openInterest":1836,"timeValue":0.6,"theoreticalOptionValue":0.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-98.86,"markChange":-52.26,"markPercentChange":-98.91,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_121522C3955","description":"SPXW Dec 15 2022 3955 Call (PM)","exchangeName":"OPR","bid":0.45,"ask":0.5,"last":0.5,"mark":0.48,"bidSize":4,"askSize":623,"bidAskSize":"4X623","lastSize":0,"highPrice":15.78,"lowPrice":0.4,"openPrice":0,"closePrice":48.77,"totalVolume":6062,"tradeDate":null,"tradeTimeInLong":1671125483424,"quoteTimeInLong":1671125496726,"netChange":-48.27,"volatility":19.065,"delta":0.037,"gamma":0.003,"theta":-1.892,"vega":0.137,"rho":0.003,"openInterest":146,"timeValue":0.5,"theoreticalOptionValue":0.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-98.97,"markChange":-48.3,"markPercentChange":-99.03,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_121522C3960","description":"SPXW Dec 15 2022 3960 Call (PM)","exchangeName":"OPR","bid":0.3,"ask":0.4,"last":0.37,"mark":0.35,"bidSize":1067,"askSize":592,"bidAskSize":"1067X592","lastSize":0,"highPrice":13.48,"lowPrice":0.3,"openPrice":0,"closePrice":44.7,"totalVolume":12244,"tradeDate":null,"tradeTimeInLong":1671125460126,"quoteTimeInLong":1671125496206,"netChange":-44.33,"volatility":19.349,"delta":0.028,"gamma":0.002,"theta":-1.525,"vega":0.108,"rho":0.002,"openInterest":189,"timeValue":0.37,"theoreticalOptionValue":0.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.17,"markChange":-44.35,"markPercentChange":-99.22,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_121522C3965","description":"SPXW Dec 15 2022 3965 Call (PM)","exchangeName":"OPR","bid":0.25,"ask":0.35,"last":0.32,"mark":0.3,"bidSize":806,"askSize":1094,"bidAskSize":"806X1094","lastSize":0,"highPrice":11.3,"lowPrice":0.25,"openPrice":0,"closePrice":41.11,"totalVolume":7126,"tradeDate":null,"tradeTimeInLong":1671125442156,"quoteTimeInLong":1671125496391,"netChange":-40.79,"volatility":20.111,"delta":0.024,"gamma":0.002,"theta":-1.376,"vega":0.094,"rho":0.002,"openInterest":73,"timeValue":0.32,"theoreticalOptionValue":0.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.22,"markChange":-40.81,"markPercentChange":-99.27,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_121522C3970","description":"SPXW Dec 15 2022 3970 Call (PM)","exchangeName":"OPR","bid":0.2,"ask":0.3,"last":0.25,"mark":0.25,"bidSize":674,"askSize":970,"bidAskSize":"674X970","lastSize":0,"highPrice":9.67,"lowPrice":0.2,"openPrice":0,"closePrice":37.71,"totalVolume":14822,"tradeDate":null,"tradeTimeInLong":1671125493329,"quoteTimeInLong":1671125496439,"netChange":-37.46,"volatility":20.754,"delta":0.02,"gamma":0.001,"theta":-1.211,"vega":0.08,"rho":0.001,"openInterest":113,"timeValue":0.25,"theoreticalOptionValue":0.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.34,"markChange":-37.46,"markPercentChange":-99.34,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_121522C3975","description":"SPXW Dec 15 2022 3975 Call (PM)","exchangeName":"OPR","bid":0.2,"ask":0.25,"last":0.2,"mark":0.23,"bidSize":18,"askSize":972,"bidAskSize":"18X972","lastSize":0,"highPrice":8.3,"lowPrice":0.15,"openPrice":0,"closePrice":34.4,"totalVolume":9028,"tradeDate":null,"tradeTimeInLong":1671125480541,"quoteTimeInLong":1671125496751,"netChange":-34.2,"volatility":21.613,"delta":0.017,"gamma":0.001,"theta":-1.13,"vega":0.072,"rho":0.001,"openInterest":282,"timeValue":0.2,"theoreticalOptionValue":0.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.42,"markChange":-34.18,"markPercentChange":-99.35,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_121522C3980","description":"SPXW Dec 15 2022 3980 Call (PM)","exchangeName":"OPR","bid":0.15,"ask":0.2,"last":0.17,"mark":0.18,"bidSize":304,"askSize":504,"bidAskSize":"304X504","lastSize":0,"highPrice":6.9,"lowPrice":0.15,"openPrice":0,"closePrice":31.09,"totalVolume":10423,"tradeDate":null,"tradeTimeInLong":1671125442156,"quoteTimeInLong":1671125495513,"netChange":-30.92,"volatility":21.998,"delta":0.014,"gamma":0.001,"theta":-0.936,"vega":0.058,"rho":0.001,"openInterest":182,"timeValue":0.17,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.45,"markChange":-30.91,"markPercentChange":-99.44,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_121522C3985","description":"SPXW Dec 15 2022 3985 Call (PM)","exchangeName":"OPR","bid":0.1,"ask":0.2,"last":0.17,"mark":0.15,"bidSize":1182,"askSize":1198,"bidAskSize":"1182X1198","lastSize":0,"highPrice":5.6,"lowPrice":0.1,"openPrice":0,"closePrice":27.78,"totalVolume":5022,"tradeDate":null,"tradeTimeInLong":1671125439877,"quoteTimeInLong":1671125496439,"netChange":-27.61,"volatility":22.66,"delta":0.011,"gamma":0.001,"theta":-0.836,"vega":0.051,"rho":0.001,"openInterest":128,"timeValue":0.17,"theoreticalOptionValue":0.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.39,"markChange":-27.63,"markPercentChange":-99.46,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_121522C3990","description":"SPXW Dec 15 2022 3990 Call (PM)","exchangeName":"OPR","bid":0.1,"ask":0.15,"last":0.15,"mark":0.13,"bidSize":519,"askSize":577,"bidAskSize":"519X577","lastSize":0,"highPrice":4.6,"lowPrice":0.1,"openPrice":0,"closePrice":24.69,"totalVolume":6084,"tradeDate":null,"tradeTimeInLong":1671125450913,"quoteTimeInLong":1671125496439,"netChange":-24.54,"volatility":23.22,"delta":0.01,"gamma":0.001,"theta":-0.728,"vega":0.043,"rho":0.001,"openInterest":241,"timeValue":0.15,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.39,"markChange":-24.56,"markPercentChange":-99.49,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_121522C3995","description":"SPXW Dec 15 2022 3995 Call (PM)","exchangeName":"OPR","bid":0.1,"ask":0.15,"last":0.12,"mark":0.13,"bidSize":117,"askSize":1231,"bidAskSize":"117X1231","lastSize":0,"highPrice":3.75,"lowPrice":0.08,"openPrice":0,"closePrice":22.75,"totalVolume":5079,"tradeDate":null,"tradeTimeInLong":1671125414088,"quoteTimeInLong":1671125496439,"netChange":-22.63,"volatility":24.298,"delta":0.009,"gamma":0.001,"theta":-0.736,"vega":0.041,"rho":0.001,"openInterest":316,"timeValue":0.12,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.47,"markChange":-22.63,"markPercentChange":-99.45,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_121522C4000","description":"SPXW Dec 15 2022 4000 Call (PM)","exchangeName":"OPR","bid":0.05,"ask":0.1,"last":0.1,"mark":0.08,"bidSize":2134,"askSize":93,"bidAskSize":"2134X93","lastSize":0,"highPrice":3.1,"lowPrice":0.05,"openPrice":0,"closePrice":20.82,"totalVolume":14084,"tradeDate":null,"tradeTimeInLong":1671125491104,"quoteTimeInLong":1671125496205,"netChange":-20.72,"volatility":23.89,"delta":0.006,"gamma":0,"theta":-0.487,"vega":0.028,"rho":0,"openInterest":1753,"timeValue":0.1,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.52,"markChange":-20.74,"markPercentChange":-99.64,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_121522C4005","description":"SPXW Dec 15 2022 4005 Call (PM)","exchangeName":"OPR","bid":0.05,"ask":0.1,"last":0.1,"mark":0.08,"bidSize":1482,"askSize":173,"bidAskSize":"1482X173","lastSize":0,"highPrice":2.4,"lowPrice":0.05,"openPrice":0,"closePrice":18.88,"totalVolume":4493,"tradeDate":null,"tradeTimeInLong":1671125448685,"quoteTimeInLong":1671125496726,"netChange":-18.78,"volatility":24.905,"delta":0.006,"gamma":0,"theta":-0.491,"vega":0.027,"rho":0,"openInterest":387,"timeValue":0.1,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.47,"markChange":-18.81,"markPercentChange":-99.6,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_121522C4010","description":"SPXW Dec 15 2022 4010 Call (PM)","exchangeName":"OPR","bid":0.05,"ask":0.1,"last":0.1,"mark":0.08,"bidSize":696,"askSize":661,"bidAskSize":"696X661","lastSize":0,"highPrice":1.9,"lowPrice":0.05,"openPrice":0,"closePrice":16.95,"totalVolume":4752,"tradeDate":null,"tradeTimeInLong":1671125490617,"quoteTimeInLong":1671125496751,"netChange":-16.85,"volatility":25.915,"delta":0.005,"gamma":0,"theta":-0.495,"vega":0.026,"rho":0,"openInterest":425,"timeValue":0.1,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.41,"markChange":-16.88,"markPercentChange":-99.56,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_121522C4015","description":"SPXW Dec 15 2022 4015 Call (PM)","exchangeName":"OPR","bid":0.05,"ask":0.1,"last":0.07,"mark":0.08,"bidSize":213,"askSize":866,"bidAskSize":"213X866","lastSize":0,"highPrice":1.55,"lowPrice":0.05,"openPrice":0,"closePrice":15.02,"totalVolume":2779,"tradeDate":null,"tradeTimeInLong":1671125118405,"quoteTimeInLong":1671125496439,"netChange":-14.95,"volatility":26.919,"delta":0.005,"gamma":0,"theta":-0.499,"vega":0.025,"rho":0,"openInterest":534,"timeValue":0.07,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.53,"markChange":-14.94,"markPercentChange":-99.5,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_121522C4020","description":"SPXW Dec 15 2022 4020 Call (PM)","exchangeName":"OPR","bid":0,"ask":0.1,"last":0.05,"mark":0.05,"bidSize":0,"askSize":1218,"bidAskSize":"0X1218","lastSize":0,"highPrice":1.2,"lowPrice":0.05,"openPrice":0,"closePrice":13.08,"totalVolume":4456,"tradeDate":null,"tradeTimeInLong":1671125477887,"quoteTimeInLong":1671125496439,"netChange":-13.03,"volatility":26.747,"delta":0.004,"gamma":0,"theta":-0.358,"vega":0.018,"rho":0,"openInterest":790,"timeValue":0.05,"theoreticalOptionValue":0.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-99.62,"markChange":-13.03,"markPercentChange":-99.62,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2022-12-16:1":{"3775.0":[{"putCall":"CALL","symbol":"SPX_121622C3775","description":"SPX Dec 16 2022 3775 Call (AM)","exchangeName":"OPR","bid":121.8,"ask":125.4,"last":213.06,"mark":123.6,"bidSize":245,"askSize":235,"bidAskSize":"245X235","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050011022,"quoteTimeInLong":1671125495583,"netChange":-8.37,"volatility":28.09,"delta":0.968,"gamma":0.001,"theta":-1.652,"vega":0.173,"rho":0.139,"openInterest":21611,"timeValue":90.1,"theoreticalOptionValue":123.677,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.78,"markChange":-97.83,"markPercentChange":-44.18,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3775","description":"SPXW Dec 16 2022 3775 Call (PM)","exchangeName":"OPR","bid":123.9,"ask":125,"last":136.36,"mark":124.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":136.36,"lowPrice":136.36,"openPrice":0,"closePrice":221.47,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116563479,"quoteTimeInLong":1671125496390,"netChange":-85.11,"volatility":29.197,"delta":0.948,"gamma":0.001,"theta":-2.233,"vega":0.281,"rho":0.164,"openInterest":159,"timeValue":13.4,"theoreticalOptionValue":124.273,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.43,"markChange":-97.02,"markPercentChange":-43.81,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPX_121622C3780","description":"SPX Dec 16 2022 3780 Call (AM)","exchangeName":"OPR","bid":117,"ask":120.9,"last":276.22,"mark":118.95,"bidSize":235,"askSize":235,"bidAskSize":"235X235","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":216.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670948203317,"quoteTimeInLong":1671125495581,"netChange":59.76,"volatility":27.673,"delta":0.964,"gamma":0.001,"theta":-1.79,"vega":0.189,"rho":0.139,"openInterest":10856,"timeValue":158.26,"theoreticalOptionValue":118.778,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":27.61,"markChange":-97.51,"markPercentChange":-45.05,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3780","description":"SPXW Dec 16 2022 3780 Call (PM)","exchangeName":"OPR","bid":119.1,"ask":120.2,"last":118.87,"mark":119.65,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":134.1,"lowPrice":118.87,"openPrice":0,"closePrice":216.51,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671121793295,"quoteTimeInLong":1671125496389,"netChange":-97.64,"volatility":28.906,"delta":0.942,"gamma":0.002,"theta":-2.418,"vega":0.305,"rho":0.163,"openInterest":307,"timeValue":0.91,"theoreticalOptionValue":119.474,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-45.1,"markChange":-96.86,"markPercentChange":-44.74,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPX_121622C3785","description":"SPX Dec 16 2022 3785 Call (AM)","exchangeName":"OPR","bid":112.2,"ask":116.2,"last":202.83,"mark":114.2,"bidSize":207,"askSize":235,"bidAskSize":"207X235","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050010568,"quoteTimeInLong":1671125495581,"netChange":-8.65,"volatility":27.192,"delta":0.96,"gamma":0.001,"theta":-1.919,"vega":0.206,"rho":0.139,"openInterest":4805,"timeValue":89.87,"theoreticalOptionValue":113.879,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.09,"markChange":-97.28,"markPercentChange":-46,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3785","description":"SPXW Dec 16 2022 3785 Call (PM)","exchangeName":"OPR","bid":114.3,"ask":115.4,"last":259.56,"mark":114.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671031312029,"quoteTimeInLong":1671125496390,"netChange":48.01,"volatility":28.467,"delta":0.937,"gamma":0.002,"theta":-2.566,"vega":0.327,"rho":0.162,"openInterest":359,"timeValue":146.6,"theoreticalOptionValue":114.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.69,"markChange":-96.7,"markPercentChange":-45.71,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPX_121622C3790","description":"SPX Dec 16 2022 3790 Call (AM)","exchangeName":"OPR","bid":107.2,"ask":111,"last":198.23,"mark":109.1,"bidSize":235,"askSize":235,"bidAskSize":"235X235","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":206.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050011022,"quoteTimeInLong":1671125495502,"netChange":-8.28,"volatility":26.655,"delta":0.956,"gamma":0.001,"theta":-2.04,"vega":0.222,"rho":0.138,"openInterest":9083,"timeValue":90.27,"theoreticalOptionValue":108.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.01,"markChange":-97.41,"markPercentChange":-47.17,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3790","description":"SPXW Dec 16 2022 3790 Call (PM)","exchangeName":"OPR","bid":109.5,"ask":110.6,"last":105.7,"mark":110.05,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":108.2,"lowPrice":105.7,"openPrice":0,"closePrice":206.59,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671122678951,"quoteTimeInLong":1671125496389,"netChange":-100.89,"volatility":28.117,"delta":0.93,"gamma":0.002,"theta":-2.75,"vega":0.353,"rho":0.161,"openInterest":590,"timeValue":-2.26,"theoreticalOptionValue":109.876,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.84,"markChange":-96.54,"markPercentChange":-46.73,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPX_121622C3795","description":"SPX Dec 16 2022 3795 Call (AM)","exchangeName":"OPR","bid":102.4,"ask":106.3,"last":100.37,"mark":104.35,"bidSize":235,"askSize":235,"bidAskSize":"235X235","lastSize":0,"highPrice":100.37,"lowPrice":100.37,"openPrice":0,"closePrice":201.54,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671120935481,"quoteTimeInLong":1671125495505,"netChange":-101.17,"volatility":26.17,"delta":0.951,"gamma":0.002,"theta":-2.186,"vega":0.242,"rho":0.138,"openInterest":6566,"timeValue":-2.59,"theoreticalOptionValue":104.106,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-50.2,"markChange":-97.19,"markPercentChange":-48.22,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3795","description":"SPXW Dec 16 2022 3795 Call (PM)","exchangeName":"OPR","bid":104.7,"ask":105.9,"last":100.56,"mark":105.3,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":100.56,"lowPrice":100.56,"openPrice":0,"closePrice":201.63,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671123268958,"quoteTimeInLong":1671125496389,"netChange":-101.07,"volatility":27.831,"delta":0.922,"gamma":0.002,"theta":-2.965,"vega":0.382,"rho":0.16,"openInterest":455,"timeValue":-2.4,"theoreticalOptionValue":105.152,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.13,"markChange":-96.33,"markPercentChange":-47.78,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_121622C3800","description":"SPX Dec 16 2022 3800 Call (AM)","exchangeName":"OPR","bid":97.6,"ask":101.5,"last":95.99,"mark":99.55,"bidSize":236,"askSize":245,"bidAskSize":"236X245","lastSize":0,"highPrice":136.3,"lowPrice":95.57,"openPrice":0,"closePrice":196.58,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671123894085,"quoteTimeInLong":1671125495581,"netChange":-100.59,"volatility":25.813,"delta":0.945,"gamma":0.002,"theta":-2.385,"vega":0.267,"rho":0.137,"openInterest":36999,"timeValue":-1.97,"theoreticalOptionValue":99.282,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-51.17,"markChange":-97.03,"markPercentChange":-49.36,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3800","description":"SPXW Dec 16 2022 3800 Call (PM)","exchangeName":"OPR","bid":100,"ask":101.2,"last":100.7,"mark":100.6,"bidSize":16,"askSize":11,"bidAskSize":"16X11","lastSize":0,"highPrice":137.5,"lowPrice":96.52,"openPrice":0,"closePrice":196.69,"totalVolume":63,"tradeDate":null,"tradeTimeInLong":1671122383781,"quoteTimeInLong":1671125496389,"netChange":-95.99,"volatility":27.528,"delta":0.914,"gamma":0.002,"theta":-3.183,"vega":0.413,"rho":0.159,"openInterest":824,"timeValue":2.74,"theoreticalOptionValue":100.453,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.8,"markChange":-96.09,"markPercentChange":-48.85,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPX_121622C3805","description":"SPX Dec 16 2022 3805 Call (AM)","exchangeName":"OPR","bid":92.7,"ask":96.4,"last":299.1,"mark":94.55,"bidSize":245,"askSize":235,"bidAskSize":"245X235","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":191.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943349546,"quoteTimeInLong":1671125496329,"netChange":107.49,"volatility":25.37,"delta":0.939,"gamma":0.002,"theta":-2.568,"vega":0.291,"rho":0.136,"openInterest":3888,"timeValue":206.14,"theoreticalOptionValue":94.458,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":56.1,"markChange":-97.06,"markPercentChange":-50.66,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3805","description":"SPXW Dec 16 2022 3805 Call (PM)","exchangeName":"OPR","bid":95.4,"ask":96.5,"last":90.62,"mark":95.95,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":107.46,"lowPrice":90.62,"openPrice":0,"closePrice":191.76,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671123442379,"quoteTimeInLong":1671125496389,"netChange":-101.14,"volatility":27.201,"delta":0.905,"gamma":0.002,"theta":-3.403,"vega":0.444,"rho":0.158,"openInterest":289,"timeValue":-2.34,"theoreticalOptionValue":95.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.74,"markChange":-95.81,"markPercentChange":-49.96,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPX_121622C3810","description":"SPX Dec 16 2022 3810 Call (AM)","exchangeName":"OPR","bid":88.3,"ask":91.2,"last":97.06,"mark":89.75,"bidSize":111,"askSize":194,"bidAskSize":"111X194","lastSize":0,"highPrice":97.06,"lowPrice":97.06,"openPrice":0,"closePrice":186.66,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119977575,"quoteTimeInLong":1671125495888,"netChange":-89.6,"volatility":25.01,"delta":0.931,"gamma":0.002,"theta":-2.792,"vega":0.32,"rho":0.135,"openInterest":3314,"timeValue":9.1,"theoreticalOptionValue":89.684,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-48,"markChange":-96.91,"markPercentChange":-51.92,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3810","description":"SPXW Dec 16 2022 3810 Call (PM)","exchangeName":"OPR","bid":90.8,"ask":91.9,"last":85.74,"mark":91.35,"bidSize":15,"askSize":12,"bidAskSize":"15X12","lastSize":0,"highPrice":106.54,"lowPrice":85.74,"openPrice":0,"closePrice":186.84,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671123116159,"quoteTimeInLong":1671125496380,"netChange":-101.1,"volatility":26.954,"delta":0.895,"gamma":0.003,"theta":-3.659,"vega":0.48,"rho":0.156,"openInterest":440,"timeValue":-2.22,"theoreticalOptionValue":91.181,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.11,"markChange":-95.49,"markPercentChange":-51.11,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPX_121622C3815","description":"SPX Dec 16 2022 3815 Call (AM)","exchangeName":"OPR","bid":83.4,"ask":86.8,"last":95.6,"mark":85.1,"bidSize":188,"askSize":235,"bidAskSize":"188X235","lastSize":0,"highPrice":102.8,"lowPrice":95.6,"openPrice":0,"closePrice":181.71,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116567339,"quoteTimeInLong":1671125496366,"netChange":-86.11,"volatility":24.556,"delta":0.922,"gamma":0.002,"theta":-2.995,"vega":0.349,"rho":0.134,"openInterest":5714,"timeValue":12.64,"theoreticalOptionValue":84.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-47.39,"markChange":-96.61,"markPercentChange":-53.17,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3815","description":"SPXW Dec 16 2022 3815 Call (PM)","exchangeName":"OPR","bid":86.2,"ask":87.3,"last":82.25,"mark":86.75,"bidSize":10,"askSize":12,"bidAskSize":"10X12","lastSize":0,"highPrice":82.25,"lowPrice":82.25,"openPrice":0,"closePrice":181.91,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671123268958,"quoteTimeInLong":1671125496399,"netChange":-99.66,"volatility":26.809,"delta":0.882,"gamma":0.003,"theta":-3.961,"vega":0.52,"rho":0.154,"openInterest":173,"timeValue":-0.71,"theoreticalOptionValue":86.682,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.79,"markChange":-95.16,"markPercentChange":-52.31,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPX_121622C3820","description":"SPX Dec 16 2022 3820 Call (AM)","exchangeName":"OPR","bid":77.9,"ask":82.7,"last":237.08,"mark":80.3,"bidSize":255,"askSize":245,"bidAskSize":"255X245","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":176.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670948203317,"quoteTimeInLong":1671125495673,"netChange":60.31,"volatility":24.284,"delta":0.912,"gamma":0.003,"theta":-3.279,"vega":0.386,"rho":0.133,"openInterest":3501,"timeValue":159.12,"theoreticalOptionValue":80.236,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":34.12,"markChange":-96.47,"markPercentChange":-54.57,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3820","description":"SPXW Dec 16 2022 3820 Call (PM)","exchangeName":"OPR","bid":81.8,"ask":82.8,"last":82.38,"mark":82.3,"bidSize":8,"askSize":11,"bidAskSize":"8X11","lastSize":0,"highPrice":122.19,"lowPrice":78.52,"openPrice":0,"closePrice":176.99,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671122383781,"quoteTimeInLong":1671125496389,"netChange":-94.61,"volatility":26.376,"delta":0.871,"gamma":0.003,"theta":-4.161,"vega":0.554,"rho":0.152,"openInterest":193,"timeValue":4.42,"theoreticalOptionValue":82.083,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.46,"markChange":-94.69,"markPercentChange":-53.5,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_121622C3825","description":"SPX Dec 16 2022 3825 Call (AM)","exchangeName":"OPR","bid":73.2,"ask":78.6,"last":94.73,"mark":75.9,"bidSize":335,"askSize":260,"bidAskSize":"335X260","lastSize":0,"highPrice":94.73,"lowPrice":94.73,"openPrice":0,"closePrice":171.82,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671116309790,"quoteTimeInLong":1671125495272,"netChange":-77.09,"volatility":24.014,"delta":0.899,"gamma":0.003,"theta":-3.578,"vega":0.425,"rho":0.131,"openInterest":6532,"timeValue":21.77,"theoreticalOptionValue":75.611,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-44.87,"markChange":-95.92,"markPercentChange":-55.83,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3825","description":"SPXW Dec 16 2022 3825 Call (PM)","exchangeName":"OPR","bid":77.2,"ask":78.4,"last":72.81,"mark":77.8,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":110.33,"lowPrice":72.5,"openPrice":0,"closePrice":172.09,"totalVolume":211,"tradeDate":null,"tradeTimeInLong":1671123442379,"quoteTimeInLong":1671125496702,"netChange":-99.28,"volatility":26.207,"delta":0.857,"gamma":0.003,"theta":-4.466,"vega":0.596,"rho":0.15,"openInterest":730,"timeValue":-0.15,"theoreticalOptionValue":77.684,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.69,"markChange":-94.29,"markPercentChange":-54.79,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPX_121622C3830","description":"SPX Dec 16 2022 3830 Call (AM)","exchangeName":"OPR","bid":69.4,"ask":73.2,"last":71.46,"mark":71.3,"bidSize":245,"askSize":245,"bidAskSize":"245X245","lastSize":0,"highPrice":91.27,"lowPrice":71.46,"openPrice":0,"closePrice":166.88,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671120855920,"quoteTimeInLong":1671125495581,"netChange":-95.42,"volatility":23.733,"delta":0.886,"gamma":0.003,"theta":-3.884,"vega":0.465,"rho":0.129,"openInterest":4526,"timeValue":3.5,"theoreticalOptionValue":71.037,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-57.18,"markChange":-95.58,"markPercentChange":-57.28,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3830","description":"SPXW Dec 16 2022 3830 Call (PM)","exchangeName":"OPR","bid":73,"ask":74.1,"last":74.7,"mark":73.55,"bidSize":8,"askSize":11,"bidAskSize":"8X11","lastSize":0,"highPrice":102.59,"lowPrice":74.7,"openPrice":0,"closePrice":167.22,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671124635617,"quoteTimeInLong":1671125496399,"netChange":-92.52,"volatility":26.008,"delta":0.841,"gamma":0.004,"theta":-4.761,"vega":0.638,"rho":0.147,"openInterest":239,"timeValue":6.74,"theoreticalOptionValue":73.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.33,"markChange":-93.67,"markPercentChange":-56.02,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPX_121622C3835","description":"SPX Dec 16 2022 3835 Call (AM)","exchangeName":"OPR","bid":65.3,"ask":67.5,"last":71.2,"mark":66.4,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":71.2,"lowPrice":71.2,"openPrice":0,"closePrice":161.95,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671119861771,"quoteTimeInLong":1671125496722,"netChange":-90.75,"volatility":23.38,"delta":0.871,"gamma":0.004,"theta":-4.17,"vega":0.506,"rho":0.127,"openInterest":5163,"timeValue":8.24,"theoreticalOptionValue":66.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-56.04,"markChange":-95.55,"markPercentChange":-59,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3835","description":"SPXW Dec 16 2022 3835 Call (PM)","exchangeName":"OPR","bid":68.7,"ask":69.8,"last":65.2,"mark":69.25,"bidSize":1,"askSize":11,"bidAskSize":"1X11","lastSize":0,"highPrice":99.72,"lowPrice":64.96,"openPrice":0,"closePrice":162.34,"totalVolume":448,"tradeDate":null,"tradeTimeInLong":1671123527592,"quoteTimeInLong":1671125496398,"netChange":-97.14,"volatility":25.775,"delta":0.825,"gamma":0.004,"theta":-5.043,"vega":0.68,"rho":0.144,"openInterest":392,"timeValue":2.24,"theoreticalOptionValue":69.036,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.84,"markChange":-93.09,"markPercentChange":-57.34,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPX_121622C3840","description":"SPX Dec 16 2022 3840 Call (AM)","exchangeName":"OPR","bid":60.8,"ask":63,"last":62.58,"mark":61.9,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":110,"lowPrice":62.58,"openPrice":0,"closePrice":157.05,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120855920,"quoteTimeInLong":1671125496722,"netChange":-94.47,"volatility":23.093,"delta":0.854,"gamma":0.004,"theta":-4.49,"vega":0.551,"rho":0.125,"openInterest":6492,"timeValue":4.62,"theoreticalOptionValue":62.039,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-60.15,"markChange":-95.15,"markPercentChange":-60.58,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3840","description":"SPXW Dec 16 2022 3840 Call (PM)","exchangeName":"OPR","bid":64.5,"ask":65.6,"last":59.95,"mark":65.05,"bidSize":15,"askSize":11,"bidAskSize":"15X11","lastSize":0,"highPrice":97.28,"lowPrice":59.95,"openPrice":0,"closePrice":157.5,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671123116159,"quoteTimeInLong":1671125496399,"netChange":-97.55,"volatility":25.643,"delta":0.806,"gamma":0.004,"theta":-5.36,"vega":0.724,"rho":0.141,"openInterest":519,"timeValue":1.99,"theoreticalOptionValue":64.887,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-61.94,"markChange":-92.45,"markPercentChange":-58.7,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPX_121622C3845","description":"SPX Dec 16 2022 3845 Call (AM)","exchangeName":"OPR","bid":56.5,"ask":58.7,"last":63.24,"mark":57.6,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":63.24,"lowPrice":63.24,"openPrice":0,"closePrice":152.15,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119856213,"quoteTimeInLong":1671125496722,"netChange":-88.91,"volatility":22.843,"delta":0.835,"gamma":0.005,"theta":-4.828,"vega":0.598,"rho":0.122,"openInterest":7360,"timeValue":10.28,"theoreticalOptionValue":57.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-58.43,"markChange":-94.55,"markPercentChange":-62.14,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3845","description":"SPXW Dec 16 2022 3845 Call (PM)","exchangeName":"OPR","bid":60.3,"ask":61.5,"last":58.6,"mark":60.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":78.65,"lowPrice":58.2,"openPrice":0,"closePrice":152.65,"totalVolume":209,"tradeDate":null,"tradeTimeInLong":1671123909685,"quoteTimeInLong":1671125496399,"netChange":-94.05,"volatility":25.521,"delta":0.786,"gamma":0.004,"theta":-5.674,"vega":0.768,"rho":0.138,"openInterest":275,"timeValue":5.64,"theoreticalOptionValue":60.838,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-61.61,"markChange":-91.75,"markPercentChange":-60.1,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_121622C3850","description":"SPX Dec 16 2022 3850 Call (AM)","exchangeName":"OPR","bid":52.3,"ask":54.5,"last":56,"mark":53.4,"bidSize":65,"askSize":65,"bidAskSize":"65X65","lastSize":0,"highPrice":92.1,"lowPrice":49.08,"openPrice":0,"closePrice":147.25,"totalVolume":160,"tradeDate":null,"tradeTimeInLong":1671125437474,"quoteTimeInLong":1671125496722,"netChange":-91.25,"volatility":22.608,"delta":0.813,"gamma":0.005,"theta":-5.169,"vega":0.646,"rho":0.119,"openInterest":33596,"timeValue":8.04,"theoreticalOptionValue":53.441,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-61.97,"markChange":-93.85,"markPercentChange":-63.73,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3850","description":"SPXW Dec 16 2022 3850 Call (PM)","exchangeName":"OPR","bid":56.5,"ask":57.5,"last":54.95,"mark":57,"bidSize":6,"askSize":10,"bidAskSize":"6X10","lastSize":0,"highPrice":104.5,"lowPrice":51.5,"openPrice":0,"closePrice":147.8,"totalVolume":69,"tradeDate":null,"tradeTimeInLong":1671123948065,"quoteTimeInLong":1671125496399,"netChange":-92.85,"volatility":25.213,"delta":0.766,"gamma":0.005,"theta":-5.909,"vega":0.808,"rho":0.135,"openInterest":838,"timeValue":6.99,"theoreticalOptionValue":56.739,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.82,"markChange":-90.8,"markPercentChange":-61.43,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPX_121622C3855","description":"SPX Dec 16 2022 3855 Call (AM)","exchangeName":"OPR","bid":48.2,"ask":50.3,"last":127.5,"mark":49.25,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046467092,"quoteTimeInLong":1671125496482,"netChange":-14.87,"volatility":22.298,"delta":0.791,"gamma":0.005,"theta":-5.472,"vega":0.693,"rho":0.116,"openInterest":6606,"timeValue":84.54,"theoreticalOptionValue":49.242,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.45,"markChange":-93.12,"markPercentChange":-65.41,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3855","description":"SPXW Dec 16 2022 3855 Call (PM)","exchangeName":"OPR","bid":52.5,"ask":53.6,"last":52.49,"mark":53.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":64.09,"lowPrice":52.49,"openPrice":0,"closePrice":142.96,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671123974376,"quoteTimeInLong":1671125496398,"netChange":-90.47,"volatility":25.151,"delta":0.743,"gamma":0.005,"theta":-6.219,"vega":0.851,"rho":0.131,"openInterest":140,"timeValue":9.53,"theoreticalOptionValue":52.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.28,"markChange":-89.91,"markPercentChange":-62.89,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPX_121622C3860","description":"SPX Dec 16 2022 3860 Call (AM)","exchangeName":"OPR","bid":44.1,"ask":46.2,"last":45.52,"mark":45.15,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":55.8,"lowPrice":45.42,"openPrice":0,"closePrice":137.5,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671121798336,"quoteTimeInLong":1671125496723,"netChange":-91.98,"volatility":22.114,"delta":0.764,"gamma":0.006,"theta":-5.812,"vega":0.741,"rho":0.112,"openInterest":8288,"timeValue":7.56,"theoreticalOptionValue":45.243,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-66.89,"markChange":-92.35,"markPercentChange":-67.16,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3860","description":"SPXW Dec 16 2022 3860 Call (PM)","exchangeName":"OPR","bid":48.9,"ask":49.9,"last":48.79,"mark":49.4,"bidSize":5,"askSize":15,"bidAskSize":"5X15","lastSize":0,"highPrice":80.6,"lowPrice":43,"openPrice":0,"closePrice":138.13,"totalVolume":63,"tradeDate":null,"tradeTimeInLong":1671123974376,"quoteTimeInLong":1671125496399,"netChange":-89.34,"volatility":25.068,"delta":0.719,"gamma":0.005,"theta":-6.501,"vega":0.891,"rho":0.126,"openInterest":236,"timeValue":10.83,"theoreticalOptionValue":49.242,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.68,"markChange":-88.73,"markPercentChange":-64.24,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPX_121622C3865","description":"SPX Dec 16 2022 3865 Call (AM)","exchangeName":"OPR","bid":40.9,"ask":41.6,"last":141.44,"mark":41.25,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":132.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877830391,"quoteTimeInLong":1671125496794,"netChange":8.78,"volatility":21.894,"delta":0.736,"gamma":0.006,"theta":-6.114,"vega":0.787,"rho":0.108,"openInterest":8123,"timeValue":108.48,"theoreticalOptionValue":41.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.62,"markChange":-91.41,"markPercentChange":-68.9,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3865","description":"SPXW Dec 16 2022 3865 Call (PM)","exchangeName":"OPR","bid":45.4,"ask":46,"last":44.1,"mark":45.7,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":59.92,"lowPrice":44.1,"openPrice":0,"closePrice":133.38,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671124968142,"quoteTimeInLong":1671125496798,"netChange":-89.28,"volatility":24.906,"delta":0.693,"gamma":0.005,"theta":-6.731,"vega":0.927,"rho":0.122,"openInterest":178,"timeValue":11.14,"theoreticalOptionValue":45.593,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-66.94,"markChange":-87.68,"markPercentChange":-65.74,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPX_121622C3870","description":"SPX Dec 16 2022 3870 Call (AM)","exchangeName":"OPR","bid":37.1,"ask":37.8,"last":51.1,"mark":37.45,"bidSize":60,"askSize":48,"bidAskSize":"60X48","lastSize":0,"highPrice":67.62,"lowPrice":50.9,"openPrice":0,"closePrice":127.82,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671119280545,"quoteTimeInLong":1671125496798,"netChange":-76.72,"volatility":21.689,"delta":0.706,"gamma":0.007,"theta":-6.393,"vega":0.83,"rho":0.104,"openInterest":8177,"timeValue":23.14,"theoreticalOptionValue":37.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-60.02,"markChange":-90.37,"markPercentChange":-70.7,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3870","description":"SPXW Dec 16 2022 3870 Call (PM)","exchangeName":"OPR","bid":42,"ask":42.4,"last":44.3,"mark":42.2,"bidSize":8,"askSize":7,"bidAskSize":"8X7","lastSize":0,"highPrice":67.17,"lowPrice":38.1,"openPrice":0,"closePrice":128.66,"totalVolume":187,"tradeDate":null,"tradeTimeInLong":1671125449357,"quoteTimeInLong":1671125496802,"netChange":-84.36,"volatility":24.823,"delta":0.667,"gamma":0.006,"theta":-6.96,"vega":0.96,"rho":0.117,"openInterest":257,"timeValue":16.34,"theoreticalOptionValue":42.144,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-65.57,"markChange":-86.46,"markPercentChange":-67.2,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_121622C3875","description":"SPX Dec 16 2022 3875 Call (AM)","exchangeName":"OPR","bid":33.5,"ask":34.2,"last":33.4,"mark":33.85,"bidSize":80,"askSize":57,"bidAskSize":"80X57","lastSize":0,"highPrice":63.27,"lowPrice":27.9,"openPrice":0,"closePrice":122.98,"totalVolume":650,"tradeDate":null,"tradeTimeInLong":1671125345839,"quoteTimeInLong":1671125496802,"netChange":-89.58,"volatility":21.426,"delta":0.674,"gamma":0.007,"theta":-6.612,"vega":0.868,"rho":0.099,"openInterest":9258,"timeValue":10.44,"theoreticalOptionValue":33.946,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-72.84,"markChange":-89.13,"markPercentChange":-72.48,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3875","description":"SPXW Dec 16 2022 3875 Call (PM)","exchangeName":"OPR","bid":38.6,"ask":39.2,"last":39.38,"mark":38.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":79.6,"lowPrice":33.2,"openPrice":0,"closePrice":123.93,"totalVolume":137,"tradeDate":null,"tradeTimeInLong":1671124652637,"quoteTimeInLong":1671125496801,"netChange":-84.55,"volatility":24.754,"delta":0.639,"gamma":0.006,"theta":-7.161,"vega":0.989,"rho":0.113,"openInterest":391,"timeValue":16.42,"theoreticalOptionValue":38.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.22,"markChange":-85.03,"markPercentChange":-68.61,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPX_121622C3880","description":"SPX Dec 16 2022 3880 Call (AM)","exchangeName":"OPR","bid":30.1,"ask":30.7,"last":29.63,"mark":30.4,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":40.4,"lowPrice":26.5,"openPrice":0,"closePrice":118.15,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671125285100,"quoteTimeInLong":1671125496798,"netChange":-88.52,"volatility":21.211,"delta":0.639,"gamma":0.007,"theta":-6.803,"vega":0.902,"rho":0.094,"openInterest":8960,"timeValue":11.67,"theoreticalOptionValue":30.496,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-74.92,"markChange":-87.75,"markPercentChange":-74.27,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3880","description":"SPXW Dec 16 2022 3880 Call (PM)","exchangeName":"OPR","bid":35.6,"ask":36,"last":34.7,"mark":35.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":67.8,"lowPrice":31,"openPrice":0,"closePrice":119.27,"totalVolume":330,"tradeDate":null,"tradeTimeInLong":1671125192590,"quoteTimeInLong":1671125496799,"netChange":-84.57,"volatility":24.596,"delta":0.61,"gamma":0.006,"theta":-7.296,"vega":1.013,"rho":0.108,"openInterest":270,"timeValue":16.74,"theoreticalOptionValue":35.596,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-70.91,"markChange":-83.47,"markPercentChange":-69.98,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPX_121622C3885","description":"SPX Dec 16 2022 3885 Call (AM)","exchangeName":"OPR","bid":26.8,"ask":27.5,"last":25.5,"mark":27.15,"bidSize":65,"askSize":57,"bidAskSize":"65X57","lastSize":0,"highPrice":39.48,"lowPrice":22.77,"openPrice":0,"closePrice":113.35,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671125203792,"quoteTimeInLong":1671125496801,"netChange":-87.85,"volatility":21.027,"delta":0.603,"gamma":0.008,"theta":-6.951,"vega":0.929,"rho":0.089,"openInterest":9935,"timeValue":12.54,"theoreticalOptionValue":27.247,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-77.5,"markChange":-86.2,"markPercentChange":-76.05,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3885","description":"SPXW Dec 16 2022 3885 Call (PM)","exchangeName":"OPR","bid":32.6,"ask":33,"last":33.6,"mark":32.8,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":63.8,"lowPrice":27.7,"openPrice":0,"closePrice":114.61,"totalVolume":196,"tradeDate":null,"tradeTimeInLong":1671125490055,"quoteTimeInLong":1671125496792,"netChange":-81.01,"volatility":24.542,"delta":0.58,"gamma":0.006,"theta":-7.425,"vega":1.032,"rho":0.102,"openInterest":156,"timeValue":20.64,"theoreticalOptionValue":32.597,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-70.68,"markChange":-81.81,"markPercentChange":-71.38,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPX_121622C3890","description":"SPX Dec 16 2022 3890 Call (AM)","exchangeName":"OPR","bid":23.8,"ask":24.4,"last":24.3,"mark":24.1,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":25,"lowPrice":19,"openPrice":0,"closePrice":108.56,"totalVolume":163,"tradeDate":null,"tradeTimeInLong":1671125391395,"quoteTimeInLong":1671125496797,"netChange":-84.26,"volatility":20.861,"delta":0.565,"gamma":0.008,"theta":-7.044,"vega":0.948,"rho":0.083,"openInterest":9494,"timeValue":16.34,"theoreticalOptionValue":24.198,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-77.62,"markChange":-84.46,"markPercentChange":-77.8,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3890","description":"SPXW Dec 16 2022 3890 Call (PM)","exchangeName":"OPR","bid":29.8,"ask":30.2,"last":31.7,"mark":30,"bidSize":8,"askSize":31,"bidAskSize":"8X31","lastSize":0,"highPrice":55.79,"lowPrice":25.1,"openPrice":0,"closePrice":109.95,"totalVolume":565,"tradeDate":null,"tradeTimeInLong":1671125451049,"quoteTimeInLong":1671125496802,"netChange":-78.25,"volatility":24.441,"delta":0.55,"gamma":0.006,"theta":-7.496,"vega":1.045,"rho":0.097,"openInterest":235,"timeValue":23.74,"theoreticalOptionValue":29.698,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-71.17,"markChange":-79.95,"markPercentChange":-72.71,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPX_121622C3895","description":"SPX Dec 16 2022 3895 Call (AM)","exchangeName":"OPR","bid":21.1,"ask":21.5,"last":20.3,"mark":21.3,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":28.57,"lowPrice":16.1,"openPrice":0,"closePrice":103.95,"totalVolume":370,"tradeDate":null,"tradeTimeInLong":1671125184233,"quoteTimeInLong":1671125496806,"netChange":-83.65,"volatility":20.705,"delta":0.525,"gamma":0.008,"theta":-7.073,"vega":0.959,"rho":0.077,"openInterest":6709,"timeValue":17.34,"theoreticalOptionValue":21.349,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-80.47,"markChange":-82.65,"markPercentChange":-79.51,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_121622C3895","description":"SPXW Dec 16 2022 3895 Call (PM)","exchangeName":"OPR","bid":27.1,"ask":27.4,"last":28.88,"mark":27.25,"bidSize":22,"askSize":11,"bidAskSize":"22X11","lastSize":0,"highPrice":47.98,"lowPrice":22.5,"openPrice":0,"closePrice":105.31,"totalVolume":413,"tradeDate":null,"tradeTimeInLong":1671125453622,"quoteTimeInLong":1671125496797,"netChange":-76.43,"volatility":24.575,"delta":0.519,"gamma":0.006,"theta":-7.597,"vega":1.052,"rho":0.092,"openInterest":92,"timeValue":25.92,"theoreticalOptionValue":27.199,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-72.58,"markChange":-78.06,"markPercentChange":-74.12,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_121622C3900","description":"SPX Dec 16 2022 3900 Call (AM)","exchangeName":"OPR","bid":18.6,"ask":19,"last":20,"mark":18.8,"bidSize":20,"askSize":46,"bidAskSize":"20X46","lastSize":0,"highPrice":57.2,"lowPrice":14.6,"openPrice":0,"closePrice":99.34,"totalVolume":6044,"tradeDate":null,"tradeTimeInLong":1671125460668,"quoteTimeInLong":1671125496714,"netChange":-79.34,"volatility":20.498,"delta":0.485,"gamma":0.008,"theta":-7.015,"vega":0.96,"rho":0.072,"openInterest":53735,"timeValue":20,"theoreticalOptionValue":18.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-79.87,"markChange":-80.54,"markPercentChange":-81.08,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3900","description":"SPXW Dec 16 2022 3900 Call (PM)","exchangeName":"OPR","bid":24.6,"ask":24.9,"last":24.7,"mark":24.75,"bidSize":17,"askSize":25,"bidAskSize":"17X25","lastSize":0,"highPrice":56.77,"lowPrice":20.37,"openPrice":0,"closePrice":100.66,"totalVolume":2750,"tradeDate":null,"tradeTimeInLong":1671125493640,"quoteTimeInLong":1671125496776,"netChange":-75.96,"volatility":24.563,"delta":0.488,"gamma":0.006,"theta":-7.606,"vega":1.053,"rho":0.086,"openInterest":1159,"timeValue":24.7,"theoreticalOptionValue":24.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-75.46,"markChange":-75.91,"markPercentChange":-75.41,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPX_121622C3905","description":"SPX Dec 16 2022 3905 Call (AM)","exchangeName":"OPR","bid":16.1,"ask":16.6,"last":17.4,"mark":16.35,"bidSize":127,"askSize":97,"bidAskSize":"127X97","lastSize":0,"highPrice":27.52,"lowPrice":12.6,"openPrice":0,"closePrice":94.73,"totalVolume":249,"tradeDate":null,"tradeTimeInLong":1671125461586,"quoteTimeInLong":1671125496752,"netChange":-77.33,"volatility":20.34,"delta":0.444,"gamma":0.008,"theta":-6.901,"vega":0.952,"rho":0.066,"openInterest":3411,"timeValue":17.4,"theoreticalOptionValue":16.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-81.63,"markChange":-78.38,"markPercentChange":-82.74,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3905","description":"SPXW Dec 16 2022 3905 Call (PM)","exchangeName":"OPR","bid":22.3,"ask":22.5,"last":23.3,"mark":22.4,"bidSize":8,"askSize":11,"bidAskSize":"8X11","lastSize":0,"highPrice":47.7,"lowPrice":19.02,"openPrice":0,"closePrice":96.33,"totalVolume":433,"tradeDate":null,"tradeTimeInLong":1671125465454,"quoteTimeInLong":1671125496737,"netChange":-73.03,"volatility":24.498,"delta":0.458,"gamma":0.006,"theta":-7.552,"vega":1.048,"rho":0.081,"openInterest":259,"timeValue":23.3,"theoreticalOptionValue":22.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-75.81,"markChange":-73.93,"markPercentChange":-76.75,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPX_121622C3910","description":"SPX Dec 16 2022 3910 Call (AM)","exchangeName":"OPR","bid":14,"ask":14.4,"last":15,"mark":14.2,"bidSize":25,"askSize":105,"bidAskSize":"25X105","lastSize":0,"highPrice":25,"lowPrice":10.8,"openPrice":0,"closePrice":90.12,"totalVolume":600,"tradeDate":null,"tradeTimeInLong":1671125483890,"quoteTimeInLong":1671125496758,"netChange":-75.12,"volatility":20.284,"delta":0.404,"gamma":0.008,"theta":-6.751,"vega":0.933,"rho":0.06,"openInterest":8488,"timeValue":15,"theoreticalOptionValue":14.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-83.36,"markChange":-75.92,"markPercentChange":-84.24,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3910","description":"SPXW Dec 16 2022 3910 Call (PM)","exchangeName":"OPR","bid":20,"ask":20.3,"last":20.67,"mark":20.15,"bidSize":57,"askSize":11,"bidAskSize":"57X11","lastSize":0,"highPrice":44.7,"lowPrice":16.3,"openPrice":0,"closePrice":92,"totalVolume":773,"tradeDate":null,"tradeTimeInLong":1671125413948,"quoteTimeInLong":1671125496797,"netChange":-71.33,"volatility":24.382,"delta":0.427,"gamma":0.006,"theta":-7.437,"vega":1.036,"rho":0.075,"openInterest":408,"timeValue":20.67,"theoreticalOptionValue":20,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-77.53,"markChange":-71.85,"markPercentChange":-78.1,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPX_121622C3915","description":"SPX Dec 16 2022 3915 Call (AM)","exchangeName":"OPR","bid":12,"ask":12.4,"last":11.7,"mark":12.2,"bidSize":72,"askSize":111,"bidAskSize":"72X111","lastSize":0,"highPrice":46.03,"lowPrice":9.9,"openPrice":0,"closePrice":85.7,"totalVolume":680,"tradeDate":null,"tradeTimeInLong":1671125250814,"quoteTimeInLong":1671125496758,"netChange":-74,"volatility":20.229,"delta":0.365,"gamma":0.008,"theta":-6.535,"vega":0.906,"rho":0.054,"openInterest":4576,"timeValue":11.7,"theoreticalOptionValue":12.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-86.35,"markChange":-73.5,"markPercentChange":-85.76,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3915","description":"SPXW Dec 16 2022 3915 Call (PM)","exchangeName":"OPR","bid":18,"ask":18.2,"last":18.95,"mark":18.1,"bidSize":13,"askSize":22,"bidAskSize":"13X22","lastSize":0,"highPrice":40.9,"lowPrice":15.5,"openPrice":0,"closePrice":87.66,"totalVolume":574,"tradeDate":null,"tradeTimeInLong":1671125473032,"quoteTimeInLong":1671125496795,"netChange":-68.71,"volatility":24.409,"delta":0.397,"gamma":0.006,"theta":-7.324,"vega":1.018,"rho":0.07,"openInterest":249,"timeValue":18.95,"theoreticalOptionValue":18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-78.38,"markChange":-69.56,"markPercentChange":-79.35,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPX_121622C3920","description":"SPX Dec 16 2022 3920 Call (AM)","exchangeName":"OPR","bid":10.3,"ask":10.6,"last":11.81,"mark":10.45,"bidSize":25,"askSize":125,"bidAskSize":"25X125","lastSize":0,"highPrice":28.74,"lowPrice":8.32,"openPrice":0,"closePrice":81.27,"totalVolume":1277,"tradeDate":null,"tradeTimeInLong":1671125441965,"quoteTimeInLong":1671125496752,"netChange":-69.46,"volatility":20.18,"delta":0.327,"gamma":0.007,"theta":-6.259,"vega":0.869,"rho":0.048,"openInterest":6554,"timeValue":11.81,"theoreticalOptionValue":10.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-85.47,"markChange":-70.82,"markPercentChange":-87.14,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3920","description":"SPXW Dec 16 2022 3920 Call (PM)","exchangeName":"OPR","bid":16.1,"ask":16.3,"last":16.1,"mark":16.2,"bidSize":1,"askSize":13,"bidAskSize":"1X13","lastSize":0,"highPrice":45.03,"lowPrice":13.3,"openPrice":0,"closePrice":83.44,"totalVolume":1535,"tradeDate":null,"tradeTimeInLong":1671125495878,"quoteTimeInLong":1671125496731,"netChange":-67.34,"volatility":24.338,"delta":0.367,"gamma":0.006,"theta":-7.137,"vega":0.994,"rho":0.065,"openInterest":589,"timeValue":16.1,"theoreticalOptionValue":16.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-80.7,"markChange":-67.24,"markPercentChange":-80.59,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_121622C3925","description":"SPX Dec 16 2022 3925 Call (AM)","exchangeName":"OPR","bid":8.7,"ask":9,"last":9.9,"mark":8.85,"bidSize":104,"askSize":66,"bidAskSize":"104X66","lastSize":0,"highPrice":38.3,"lowPrice":6.9,"openPrice":0,"closePrice":76.92,"totalVolume":3245,"tradeDate":null,"tradeTimeInLong":1671125443969,"quoteTimeInLong":1671125496714,"netChange":-67.02,"volatility":20.207,"delta":0.291,"gamma":0.007,"theta":-5.96,"vega":0.826,"rho":0.043,"openInterest":8879,"timeValue":9.9,"theoreticalOptionValue":8.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-87.13,"markChange":-68.07,"markPercentChange":-88.5,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3925","description":"SPXW Dec 16 2022 3925 Call (PM)","exchangeName":"OPR","bid":14.3,"ask":14.6,"last":14.4,"mark":14.45,"bidSize":22,"askSize":90,"bidAskSize":"22X90","lastSize":0,"highPrice":42.9,"lowPrice":11.92,"openPrice":0,"closePrice":79.36,"totalVolume":1574,"tradeDate":null,"tradeTimeInLong":1671125397869,"quoteTimeInLong":1671125496795,"netChange":-64.96,"volatility":24.32,"delta":0.338,"gamma":0.006,"theta":-6.93,"vega":0.966,"rho":0.06,"openInterest":1109,"timeValue":14.4,"theoreticalOptionValue":14.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-81.85,"markChange":-64.91,"markPercentChange":-81.79,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPX_121622C3930","description":"SPX Dec 16 2022 3930 Call (AM)","exchangeName":"OPR","bid":7.4,"ask":7.7,"last":7.12,"mark":7.55,"bidSize":50,"askSize":312,"bidAskSize":"50X312","lastSize":0,"highPrice":35.23,"lowPrice":6.35,"openPrice":0,"closePrice":72.58,"totalVolume":838,"tradeDate":null,"tradeTimeInLong":1671125227635,"quoteTimeInLong":1671125496807,"netChange":-65.46,"volatility":20.143,"delta":0.257,"gamma":0.007,"theta":-5.582,"vega":0.776,"rho":0.038,"openInterest":7137,"timeValue":7.12,"theoreticalOptionValue":7.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-90.19,"markChange":-65.03,"markPercentChange":-89.6,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3930","description":"SPXW Dec 16 2022 3930 Call (PM)","exchangeName":"OPR","bid":12.7,"ask":12.9,"last":13.45,"mark":12.8,"bidSize":15,"askSize":24,"bidAskSize":"15X24","lastSize":0,"highPrice":39.39,"lowPrice":10.7,"openPrice":0,"closePrice":75.27,"totalVolume":1322,"tradeDate":null,"tradeTimeInLong":1671125473032,"quoteTimeInLong":1671125496726,"netChange":-61.82,"volatility":24.365,"delta":0.311,"gamma":0.005,"theta":-6.709,"vega":0.933,"rho":0.055,"openInterest":387,"timeValue":13.45,"theoreticalOptionValue":12.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-82.13,"markChange":-62.47,"markPercentChange":-82.99,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPX_121622C3935","description":"SPX Dec 16 2022 3935 Call (AM)","exchangeName":"OPR","bid":6.2,"ask":6.4,"last":6.5,"mark":6.3,"bidSize":25,"askSize":1,"bidAskSize":"25X1","lastSize":0,"highPrice":24.6,"lowPrice":5.2,"openPrice":0,"closePrice":68.27,"totalVolume":495,"tradeDate":null,"tradeTimeInLong":1671125413104,"quoteTimeInLong":1671125496693,"netChange":-61.77,"volatility":20.12,"delta":0.225,"gamma":0.006,"theta":-5.187,"vega":0.722,"rho":0.033,"openInterest":7485,"timeValue":6.5,"theoreticalOptionValue":6.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-90.48,"markChange":-61.97,"markPercentChange":-90.77,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3935","description":"SPXW Dec 16 2022 3935 Call (PM)","exchangeName":"OPR","bid":11.2,"ask":11.4,"last":11.3,"mark":11.3,"bidSize":47,"askSize":15,"bidAskSize":"47X15","lastSize":0,"highPrice":36.2,"lowPrice":9.39,"openPrice":0,"closePrice":71.18,"totalVolume":1021,"tradeDate":null,"tradeTimeInLong":1671125392888,"quoteTimeInLong":1671125496796,"netChange":-59.88,"volatility":24.264,"delta":0.283,"gamma":0.005,"theta":-6.407,"vega":0.894,"rho":0.05,"openInterest":242,"timeValue":11.3,"theoreticalOptionValue":11.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-84.13,"markChange":-59.88,"markPercentChange":-84.13,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPX_121622C3940","description":"SPX Dec 16 2022 3940 Call (AM)","exchangeName":"OPR","bid":5.2,"ask":5.4,"last":5.8,"mark":5.3,"bidSize":54,"askSize":265,"bidAskSize":"54X265","lastSize":0,"highPrice":24.49,"lowPrice":4.4,"openPrice":0,"closePrice":63.97,"totalVolume":1203,"tradeDate":null,"tradeTimeInLong":1671125460128,"quoteTimeInLong":1671125496806,"netChange":-58.17,"volatility":20.167,"delta":0.196,"gamma":0.006,"theta":-4.797,"vega":0.666,"rho":0.029,"openInterest":7315,"timeValue":5.8,"theoreticalOptionValue":5.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-90.93,"markChange":-58.67,"markPercentChange":-91.71,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3940","description":"SPXW Dec 16 2022 3940 Call (PM)","exchangeName":"OPR","bid":9.9,"ask":10.1,"last":10.48,"mark":10,"bidSize":1,"askSize":45,"bidAskSize":"1X45","lastSize":0,"highPrice":34.2,"lowPrice":8.23,"openPrice":0,"closePrice":67.32,"totalVolume":2187,"tradeDate":null,"tradeTimeInLong":1671125483705,"quoteTimeInLong":1671125496705,"netChange":-56.84,"volatility":24.293,"delta":0.258,"gamma":0.005,"theta":-6.125,"vega":0.853,"rho":0.046,"openInterest":430,"timeValue":10.48,"theoreticalOptionValue":9.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-84.43,"markChange":-57.32,"markPercentChange":-85.15,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPX_121622C3945","description":"SPX Dec 16 2022 3945 Call (AM)","exchangeName":"OPR","bid":4.3,"ask":4.5,"last":4.5,"mark":4.4,"bidSize":39,"askSize":222,"bidAskSize":"39X222","lastSize":0,"highPrice":22.52,"lowPrice":3.68,"openPrice":0,"closePrice":60.13,"totalVolume":768,"tradeDate":null,"tradeTimeInLong":1671125491700,"quoteTimeInLong":1671125496753,"netChange":-55.63,"volatility":20.24,"delta":0.17,"gamma":0.005,"theta":-4.405,"vega":0.609,"rho":0.025,"openInterest":8700,"timeValue":4.5,"theoreticalOptionValue":4.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-92.52,"markChange":-55.73,"markPercentChange":-92.68,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3945","description":"SPXW Dec 16 2022 3945 Call (PM)","exchangeName":"OPR","bid":8.6,"ask":8.8,"last":8.4,"mark":8.7,"bidSize":140,"askSize":16,"bidAskSize":"140X16","lastSize":0,"highPrice":31.44,"lowPrice":7.1,"openPrice":0,"closePrice":63.45,"totalVolume":881,"tradeDate":null,"tradeTimeInLong":1671125242405,"quoteTimeInLong":1671125496799,"netChange":-55.05,"volatility":24.236,"delta":0.233,"gamma":0.005,"theta":-5.79,"vega":0.808,"rho":0.041,"openInterest":235,"timeValue":8.4,"theoreticalOptionValue":8.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-86.76,"markChange":-54.75,"markPercentChange":-86.29,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_121622C3950","description":"SPX Dec 16 2022 3950 Call (AM)","exchangeName":"OPR","bid":3.6,"ask":3.8,"last":3.8,"mark":3.7,"bidSize":4,"askSize":570,"bidAskSize":"4X570","lastSize":0,"highPrice":24,"lowPrice":3.18,"openPrice":0,"closePrice":56.29,"totalVolume":7927,"tradeDate":null,"tradeTimeInLong":1671125478371,"quoteTimeInLong":1671125496694,"netChange":-52.49,"volatility":20.371,"delta":0.147,"gamma":0.005,"theta":-4.034,"vega":0.554,"rho":0.022,"openInterest":73519,"timeValue":3.8,"theoreticalOptionValue":3.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-93.25,"markChange":-52.59,"markPercentChange":-93.43,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3950","description":"SPXW Dec 16 2022 3950 Call (PM)","exchangeName":"OPR","bid":7.5,"ask":7.7,"last":7.5,"mark":7.6,"bidSize":126,"askSize":32,"bidAskSize":"126X32","lastSize":0,"highPrice":28.69,"lowPrice":6.4,"openPrice":0,"closePrice":59.65,"totalVolume":5900,"tradeDate":null,"tradeTimeInLong":1671125496777,"quoteTimeInLong":1671125496777,"netChange":-52.15,"volatility":24.281,"delta":0.211,"gamma":0.005,"theta":-5.477,"vega":0.763,"rho":0.037,"openInterest":3354,"timeValue":7.5,"theoreticalOptionValue":7.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-87.43,"markChange":-52.05,"markPercentChange":-87.26,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPX_121622C3955","description":"SPX Dec 16 2022 3955 Call (AM)","exchangeName":"OPR","bid":2.95,"ask":3.1,"last":2.85,"mark":3.03,"bidSize":85,"askSize":578,"bidAskSize":"85X578","lastSize":0,"highPrice":17.72,"lowPrice":2.75,"openPrice":0,"closePrice":52.45,"totalVolume":6429,"tradeDate":null,"tradeTimeInLong":1671125184232,"quoteTimeInLong":1671125496806,"netChange":-49.6,"volatility":20.352,"delta":0.125,"gamma":0.004,"theta":-3.605,"vega":0.496,"rho":0.018,"openInterest":19751,"timeValue":2.85,"theoreticalOptionValue":3.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-94.57,"markChange":-49.42,"markPercentChange":-94.23,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3955","description":"SPXW Dec 16 2022 3955 Call (PM)","exchangeName":"OPR","bid":6.5,"ask":6.7,"last":6.8,"mark":6.6,"bidSize":132,"askSize":18,"bidAskSize":"132X18","lastSize":0,"highPrice":25.9,"lowPrice":5.6,"openPrice":0,"closePrice":56.01,"totalVolume":691,"tradeDate":null,"tradeTimeInLong":1671125491612,"quoteTimeInLong":1671125496735,"netChange":-49.21,"volatility":24.249,"delta":0.189,"gamma":0.004,"theta":-5.123,"vega":0.714,"rho":0.034,"openInterest":367,"timeValue":6.8,"theoreticalOptionValue":6.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-87.86,"markChange":-49.41,"markPercentChange":-88.22,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPX_121622C3960","description":"SPX Dec 16 2022 3960 Call (AM)","exchangeName":"OPR","bid":2.45,"ask":2.6,"last":2.5,"mark":2.53,"bidSize":61,"askSize":794,"bidAskSize":"61X794","lastSize":0,"highPrice":15.32,"lowPrice":2.18,"openPrice":0,"closePrice":48.78,"totalVolume":1350,"tradeDate":null,"tradeTimeInLong":1671125329464,"quoteTimeInLong":1671125496806,"netChange":-46.28,"volatility":20.438,"delta":0.106,"gamma":0.004,"theta":-3.231,"vega":0.442,"rho":0.016,"openInterest":11779,"timeValue":2.5,"theoreticalOptionValue":2.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-94.88,"markChange":-46.26,"markPercentChange":-94.82,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3960","description":"SPXW Dec 16 2022 3960 Call (PM)","exchangeName":"OPR","bid":5.7,"ask":5.9,"last":6,"mark":5.8,"bidSize":25,"askSize":106,"bidAskSize":"25X106","lastSize":0,"highPrice":23.7,"lowPrice":4.9,"openPrice":0,"closePrice":52.43,"totalVolume":1178,"tradeDate":null,"tradeTimeInLong":1671125462059,"quoteTimeInLong":1671125496788,"netChange":-46.43,"volatility":24.208,"delta":0.168,"gamma":0.004,"theta":-4.759,"vega":0.664,"rho":0.03,"openInterest":418,"timeValue":6,"theoreticalOptionValue":5.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-88.56,"markChange":-46.63,"markPercentChange":-88.94,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPX_121622C3965","description":"SPX Dec 16 2022 3965 Call (AM)","exchangeName":"OPR","bid":2.05,"ask":2.15,"last":2.1,"mark":2.1,"bidSize":67,"askSize":686,"bidAskSize":"67X686","lastSize":0,"highPrice":16.62,"lowPrice":1.97,"openPrice":0,"closePrice":45.12,"totalVolume":428,"tradeDate":null,"tradeTimeInLong":1671125491879,"quoteTimeInLong":1671125496362,"netChange":-43.02,"volatility":20.572,"delta":0.091,"gamma":0.003,"theta":-2.892,"vega":0.393,"rho":0.013,"openInterest":13379,"timeValue":2.1,"theoreticalOptionValue":2.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-95.35,"markChange":-43.02,"markPercentChange":-95.35,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3965","description":"SPXW Dec 16 2022 3965 Call (PM)","exchangeName":"OPR","bid":4.9,"ask":5.1,"last":5.4,"mark":5,"bidSize":40,"askSize":138,"bidAskSize":"40X138","lastSize":0,"highPrice":22.2,"lowPrice":4.1,"openPrice":0,"closePrice":48.85,"totalVolume":799,"tradeDate":null,"tradeTimeInLong":1671125434658,"quoteTimeInLong":1671125496801,"netChange":-43.45,"volatility":24.33,"delta":0.151,"gamma":0.004,"theta":-4.455,"vega":0.619,"rho":0.027,"openInterest":407,"timeValue":5.4,"theoreticalOptionValue":5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-88.95,"markChange":-43.85,"markPercentChange":-89.77,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPX_121622C3970","description":"SPX Dec 16 2022 3970 Call (AM)","exchangeName":"OPR","bid":1.7,"ask":1.8,"last":1.65,"mark":1.75,"bidSize":77,"askSize":908,"bidAskSize":"77X908","lastSize":0,"highPrice":14.33,"lowPrice":1.6,"openPrice":0,"closePrice":41.72,"totalVolume":496,"tradeDate":null,"tradeTimeInLong":1671125350676,"quoteTimeInLong":1671125496560,"netChange":-40.07,"volatility":20.731,"delta":0.077,"gamma":0.003,"theta":-2.581,"vega":0.348,"rho":0.011,"openInterest":12384,"timeValue":1.65,"theoreticalOptionValue":1.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-96.04,"markChange":-39.97,"markPercentChange":-95.81,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3970","description":"SPXW Dec 16 2022 3970 Call (PM)","exchangeName":"OPR","bid":4.2,"ask":4.4,"last":4.53,"mark":4.3,"bidSize":65,"askSize":160,"bidAskSize":"65X160","lastSize":0,"highPrice":19.6,"lowPrice":3.6,"openPrice":0,"closePrice":45.45,"totalVolume":2125,"tradeDate":null,"tradeTimeInLong":1671125426504,"quoteTimeInLong":1671125496714,"netChange":-40.92,"volatility":24.318,"delta":0.134,"gamma":0.003,"theta":-4.102,"vega":0.57,"rho":0.024,"openInterest":1401,"timeValue":4.53,"theoreticalOptionValue":4.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-90.03,"markChange":-41.15,"markPercentChange":-90.54,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_121622C3975","description":"SPX Dec 16 2022 3975 Call (AM)","exchangeName":"OPR","bid":1.4,"ask":1.5,"last":1.5,"mark":1.45,"bidSize":85,"askSize":871,"bidAskSize":"85X871","lastSize":0,"highPrice":12.8,"lowPrice":1.25,"openPrice":0,"closePrice":38.32,"totalVolume":8476,"tradeDate":null,"tradeTimeInLong":1671125491090,"quoteTimeInLong":1671125496560,"netChange":-36.82,"volatility":20.954,"delta":0.066,"gamma":0.003,"theta":-2.314,"vega":0.309,"rho":0.01,"openInterest":18594,"timeValue":1.5,"theoreticalOptionValue":1.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-96.09,"markChange":-36.87,"markPercentChange":-96.22,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3975","description":"SPXW Dec 16 2022 3975 Call (PM)","exchangeName":"OPR","bid":3.6,"ask":3.8,"last":4.12,"mark":3.7,"bidSize":28,"askSize":193,"bidAskSize":"28X193","lastSize":0,"highPrice":17.9,"lowPrice":3.2,"openPrice":0,"closePrice":42.2,"totalVolume":2203,"tradeDate":null,"tradeTimeInLong":1671125441738,"quoteTimeInLong":1671125496732,"netChange":-38.08,"volatility":24.341,"delta":0.118,"gamma":0.003,"theta":-3.768,"vega":0.523,"rho":0.021,"openInterest":920,"timeValue":4.12,"theoreticalOptionValue":3.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-90.24,"markChange":-38.5,"markPercentChange":-91.23,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPX_121622C3980","description":"SPX Dec 16 2022 3980 Call (AM)","exchangeName":"OPR","bid":1.15,"ask":1.25,"last":1.38,"mark":1.2,"bidSize":338,"askSize":292,"bidAskSize":"338X292","lastSize":0,"highPrice":11,"lowPrice":1.1,"openPrice":0,"closePrice":34.92,"totalVolume":1096,"tradeDate":null,"tradeTimeInLong":1671125441965,"quoteTimeInLong":1671125496733,"netChange":-33.54,"volatility":21.112,"delta":0.056,"gamma":0.002,"theta":-2.044,"vega":0.271,"rho":0.008,"openInterest":10547,"timeValue":1.38,"theoreticalOptionValue":1.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-96.05,"markChange":-33.72,"markPercentChange":-96.56,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3980","description":"SPXW Dec 16 2022 3980 Call (PM)","exchangeName":"OPR","bid":3,"ask":3.2,"last":3.5,"mark":3.1,"bidSize":212,"askSize":110,"bidAskSize":"212X110","lastSize":0,"highPrice":16,"lowPrice":2.65,"openPrice":0,"closePrice":39.05,"totalVolume":2567,"tradeDate":null,"tradeTimeInLong":1671125450940,"quoteTimeInLong":1671125496734,"netChange":-35.55,"volatility":24.212,"delta":0.103,"gamma":0.003,"theta":-3.386,"vega":0.472,"rho":0.018,"openInterest":626,"timeValue":3.5,"theoreticalOptionValue":3.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-91.04,"markChange":-35.95,"markPercentChange":-92.06,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPX_121622C3985","description":"SPX Dec 16 2022 3985 Call (AM)","exchangeName":"OPR","bid":1,"ask":1.05,"last":1.05,"mark":1.02,"bidSize":99,"askSize":284,"bidAskSize":"99X284","lastSize":0,"highPrice":9.6,"lowPrice":0.85,"openPrice":0,"closePrice":31.52,"totalVolume":435,"tradeDate":null,"tradeTimeInLong":1671125331019,"quoteTimeInLong":1671125496715,"netChange":-30.47,"volatility":21.309,"delta":0.047,"gamma":0.002,"theta":-1.81,"vega":0.238,"rho":0.007,"openInterest":6015,"timeValue":1.05,"theoreticalOptionValue":1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-96.67,"markChange":-30.49,"markPercentChange":-96.75,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3985","description":"SPXW Dec 16 2022 3985 Call (PM)","exchangeName":"OPR","bid":2.6,"ask":2.7,"last":3.02,"mark":2.65,"bidSize":83,"askSize":16,"bidAskSize":"83X16","lastSize":0,"highPrice":14.5,"lowPrice":2.35,"openPrice":0,"closePrice":36.05,"totalVolume":735,"tradeDate":null,"tradeTimeInLong":1671125442113,"quoteTimeInLong":1671125496770,"netChange":-33.03,"volatility":24.249,"delta":0.09,"gamma":0.003,"theta":-3.078,"vega":0.428,"rho":0.016,"openInterest":357,"timeValue":3.02,"theoreticalOptionValue":2.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-91.62,"markChange":-33.4,"markPercentChange":-92.65,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPX_121622C3990","description":"SPX Dec 16 2022 3990 Call (AM)","exchangeName":"OPR","bid":0.8,"ask":0.9,"last":0.9,"mark":0.85,"bidSize":1264,"askSize":423,"bidAskSize":"1264X423","lastSize":0,"highPrice":8.27,"lowPrice":0.8,"openPrice":0,"closePrice":28.12,"totalVolume":1513,"tradeDate":null,"tradeTimeInLong":1671125484006,"quoteTimeInLong":1671125496721,"netChange":-27.22,"volatility":21.592,"delta":0.041,"gamma":0.002,"theta":-1.622,"vega":0.21,"rho":0.006,"openInterest":4807,"timeValue":0.9,"theoreticalOptionValue":0.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-96.8,"markChange":-27.27,"markPercentChange":-96.98,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3990","description":"SPXW Dec 16 2022 3990 Call (PM)","exchangeName":"OPR","bid":2.2,"ask":2.3,"last":2.21,"mark":2.25,"bidSize":113,"askSize":33,"bidAskSize":"113X33","lastSize":0,"highPrice":12.69,"lowPrice":1.98,"openPrice":0,"closePrice":33.21,"totalVolume":2004,"tradeDate":null,"tradeTimeInLong":1671125169813,"quoteTimeInLong":1671125496735,"netChange":-31,"volatility":24.267,"delta":0.078,"gamma":0.002,"theta":-2.777,"vega":0.386,"rho":0.014,"openInterest":748,"timeValue":2.21,"theoreticalOptionValue":2.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-93.34,"markChange":-30.96,"markPercentChange":-93.22,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPX_121622C3995","description":"SPX Dec 16 2022 3995 Call (AM)","exchangeName":"OPR","bid":0.7,"ask":0.8,"last":0.77,"mark":0.75,"bidSize":136,"askSize":1568,"bidAskSize":"136X1568","lastSize":0,"highPrice":7.5,"lowPrice":0.7,"openPrice":0,"closePrice":26,"totalVolume":500,"tradeDate":null,"tradeTimeInLong":1671124598350,"quoteTimeInLong":1671125496396,"netChange":-25.23,"volatility":22.018,"delta":0.036,"gamma":0.001,"theta":-1.492,"vega":0.19,"rho":0.005,"openInterest":10089,"timeValue":0.77,"theoreticalOptionValue":0.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-97.04,"markChange":-25.25,"markPercentChange":-97.12,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_121622C3995","description":"SPXW Dec 16 2022 3995 Call (PM)","exchangeName":"OPR","bid":1.85,"ask":2,"last":2.1,"mark":1.93,"bidSize":152,"askSize":264,"bidAskSize":"152X264","lastSize":0,"highPrice":11.12,"lowPrice":1.68,"openPrice":0,"closePrice":30.58,"totalVolume":1149,"tradeDate":null,"tradeTimeInLong":1671125433340,"quoteTimeInLong":1671125496720,"netChange":-28.48,"volatility":24.277,"delta":0.068,"gamma":0.002,"theta":-2.49,"vega":0.346,"rho":0.012,"openInterest":232,"timeValue":2.1,"theoreticalOptionValue":1.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-93.13,"markChange":-28.65,"markPercentChange":-93.7,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_121622C4000","description":"SPXW Dec 16 2022 4000 Call (PM)","exchangeName":"OPR","bid":1.6,"ask":1.7,"last":1.75,"mark":1.65,"bidSize":113,"askSize":352,"bidAskSize":"113X352","lastSize":0,"highPrice":10.3,"lowPrice":1.4,"openPrice":0,"closePrice":28.24,"totalVolume":4572,"tradeDate":null,"tradeTimeInLong":1671125471217,"quoteTimeInLong":1671125496726,"netChange":-26.49,"volatility":24.374,"delta":0.059,"gamma":0.002,"theta":-2.248,"vega":0.311,"rho":0.011,"openInterest":5166,"timeValue":1.75,"theoreticalOptionValue":1.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-93.8,"markChange":-26.59,"markPercentChange":-94.16,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_121622C4000","description":"SPX Dec 16 2022 4000 Call (AM)","exchangeName":"OPR","bid":0.6,"ask":0.65,"last":0.65,"mark":0.63,"bidSize":114,"askSize":305,"bidAskSize":"114X305","lastSize":0,"highPrice":6.5,"lowPrice":0.55,"openPrice":0,"closePrice":23.88,"totalVolume":16077,"tradeDate":null,"tradeTimeInLong":1671125484006,"quoteTimeInLong":1671125496715,"netChange":-23.23,"volatility":22.214,"delta":0.03,"gamma":0.001,"theta":-1.312,"vega":0.165,"rho":0.004,"openInterest":155371,"timeValue":0.65,"theoreticalOptionValue":0.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-97.28,"markChange":-23.25,"markPercentChange":-97.38,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_121622C4005","description":"SPXW Dec 16 2022 4005 Call (PM)","exchangeName":"OPR","bid":1.35,"ask":1.45,"last":1.42,"mark":1.4,"bidSize":99,"askSize":338,"bidAskSize":"99X338","lastSize":0,"highPrice":8.9,"lowPrice":1.35,"openPrice":0,"closePrice":25.91,"totalVolume":900,"tradeDate":null,"tradeTimeInLong":1671125480206,"quoteTimeInLong":1671125496715,"netChange":-24.49,"volatility":24.518,"delta":0.052,"gamma":0.002,"theta":-2.036,"vega":0.28,"rho":0.009,"openInterest":423,"timeValue":1.42,"theoreticalOptionValue":1.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-94.52,"markChange":-24.51,"markPercentChange":-94.6,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_121622C4005","description":"SPX Dec 16 2022 4005 Call (AM)","exchangeName":"OPR","bid":0.5,"ask":0.6,"last":0.55,"mark":0.55,"bidSize":459,"askSize":2034,"bidAskSize":"459X2034","lastSize":0,"highPrice":5,"lowPrice":0.55,"openPrice":0,"closePrice":21.76,"totalVolume":352,"tradeDate":null,"tradeTimeInLong":1671125466798,"quoteTimeInLong":1671125496190,"netChange":-21.21,"volatility":22.613,"delta":0.027,"gamma":0.001,"theta":-1.2,"vega":0.148,"rho":0.004,"openInterest":6534,"timeValue":0.55,"theoreticalOptionValue":0.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-97.47,"markChange":-21.21,"markPercentChange":-97.47,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_121622C4010","description":"SPXW Dec 16 2022 4010 Call (PM)","exchangeName":"OPR","bid":1.15,"ask":1.25,"last":1.27,"mark":1.2,"bidSize":233,"askSize":538,"bidAskSize":"233X538","lastSize":0,"highPrice":7.9,"lowPrice":1.12,"openPrice":0,"closePrice":23.58,"totalVolume":3156,"tradeDate":null,"tradeTimeInLong":1671125450449,"quoteTimeInLong":1671125496744,"netChange":-22.31,"volatility":24.645,"delta":0.045,"gamma":0.001,"theta":-1.834,"vega":0.251,"rho":0.008,"openInterest":1178,"timeValue":1.27,"theoreticalOptionValue":1.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-94.61,"markChange":-22.38,"markPercentChange":-94.91,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_121622C4010","description":"SPX Dec 16 2022 4010 Call (AM)","exchangeName":"OPR","bid":0.4,"ask":0.5,"last":0.5,"mark":0.45,"bidSize":1616,"askSize":1008,"bidAskSize":"1616X1008","lastSize":0,"highPrice":4.4,"lowPrice":0.45,"openPrice":0,"closePrice":19.63,"totalVolume":988,"tradeDate":null,"tradeTimeInLong":1671125484006,"quoteTimeInLong":1671125496378,"netChange":-19.13,"volatility":22.742,"delta":0.022,"gamma":0.001,"theta":-1.036,"vega":0.127,"rho":0.003,"openInterest":6333,"timeValue":0.5,"theoreticalOptionValue":0.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-97.45,"markChange":-19.18,"markPercentChange":-97.71,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_121622C4015","description":"SPXW Dec 16 2022 4015 Call (PM)","exchangeName":"OPR","bid":0.95,"ask":1.05,"last":1.1,"mark":1,"bidSize":490,"askSize":497,"bidAskSize":"490X497","lastSize":0,"highPrice":6.5,"lowPrice":0.9,"openPrice":0,"closePrice":21.35,"totalVolume":961,"tradeDate":null,"tradeTimeInLong":1671125466971,"quoteTimeInLong":1671125496751,"netChange":-20.25,"volatility":24.651,"delta":0.038,"gamma":0.001,"theta":-1.613,"vega":0.221,"rho":0.007,"openInterest":384,"timeValue":1.1,"theoreticalOptionValue":1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-94.85,"markChange":-20.35,"markPercentChange":-95.32,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_121622C4015","description":"SPX Dec 16 2022 4015 Call (AM)","exchangeName":"OPR","bid":0.35,"ask":0.45,"last":0.4,"mark":0.4,"bidSize":954,"askSize":1729,"bidAskSize":"954X1729","lastSize":0,"highPrice":4,"lowPrice":0.35,"openPrice":0,"closePrice":17.51,"totalVolume":1972,"tradeDate":null,"tradeTimeInLong":1671125142936,"quoteTimeInLong":1671125496733,"netChange":-17.11,"volatility":23.163,"delta":0.02,"gamma":0.001,"theta":-0.952,"vega":0.115,"rho":0.003,"openInterest":6359,"timeValue":0.4,"theoreticalOptionValue":0.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-97.72,"markChange":-17.11,"markPercentChange":-97.72,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_121622C4020","description":"SPXW Dec 16 2022 4020 Call (PM)","exchangeName":"OPR","bid":0.8,"ask":0.9,"last":0.8,"mark":0.85,"bidSize":591,"askSize":570,"bidAskSize":"591X570","lastSize":0,"highPrice":5.27,"lowPrice":0.7,"openPrice":0,"closePrice":19.33,"totalVolume":2677,"tradeDate":null,"tradeTimeInLong":1671125375997,"quoteTimeInLong":1671125496227,"netChange":-18.53,"volatility":24.76,"delta":0.033,"gamma":0.001,"theta":-1.438,"vega":0.196,"rho":0.006,"openInterest":1323,"timeValue":0.8,"theoreticalOptionValue":0.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-95.86,"markChange":-18.48,"markPercentChange":-95.6,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_121622C4020","description":"SPX Dec 16 2022 4020 Call (AM)","exchangeName":"OPR","bid":0.3,"ask":0.4,"last":0.3,"mark":0.35,"bidSize":1144,"askSize":2103,"bidAskSize":"1144X2103","lastSize":0,"highPrice":3.25,"lowPrice":0.3,"openPrice":0,"closePrice":15.54,"totalVolume":362,"tradeDate":null,"tradeTimeInLong":1671125090587,"quoteTimeInLong":1671125496715,"netChange":-15.24,"volatility":23.52,"delta":0.017,"gamma":0.001,"theta":-0.864,"vega":0.103,"rho":0.003,"openInterest":5230,"timeValue":0.3,"theoreticalOptionValue":0.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-98.07,"markChange":-15.19,"markPercentChange":-97.75,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2022-12-19:4":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_121922C3775","description":"SPXW Dec 19 2022 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":125.7,"ask":127.3,"last":213.58,"mark":126.5,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050011022,"quoteTimeInLong":1671125496369,"netChange":-9.44,"volatility":20.894,"delta":0.914,"gamma":0.002,"theta":-1.552,"vega":0.689,"rho":0.44,"openInterest":1,"timeValue":90.62,"theoreticalOptionValue":126.674,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.23,"markChange":-96.52,"markPercentChange":-43.28,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_121922C3780","description":"SPXW Dec 19 2022 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":121,"ask":122.6,"last":0,"mark":121.8,"bidSize":10,"askSize":9,"bidAskSize":"10X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496000,"netChange":0,"volatility":20.733,"delta":0.907,"gamma":0.002,"theta":-1.638,"vega":0.733,"rho":0.437,"openInterest":0,"timeValue":3.84,"theoreticalOptionValue":122.027,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-96.28,"markPercentChange":-44.15,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_121922C3785","description":"SPXW Dec 19 2022 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":116.4,"ask":117.9,"last":114.58,"mark":117.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":114.58,"lowPrice":114.58,"openPrice":0,"closePrice":213.16,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671123878932,"quoteTimeInLong":1671125496015,"netChange":-98.58,"volatility":20.53,"delta":0.899,"gamma":0.002,"theta":-1.717,"vega":0.776,"rho":0.434,"openInterest":0,"timeValue":1.62,"theoreticalOptionValue":117.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.25,"markChange":-96.01,"markPercentChange":-45.04,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_121922C3790","description":"SPXW Dec 19 2022 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":111.8,"ask":113.4,"last":198.87,"mark":112.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050010568,"quoteTimeInLong":1671125496000,"netChange":-9.37,"volatility":20.411,"delta":0.89,"gamma":0.002,"theta":-1.816,"vega":0.826,"rho":0.43,"openInterest":33,"timeValue":90.91,"theoreticalOptionValue":112.833,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.5,"markChange":-95.64,"markPercentChange":-45.93,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_121922C3795","description":"SPXW Dec 19 2022 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":107.3,"ask":108.8,"last":194.1,"mark":108.05,"bidSize":8,"askSize":10,"bidAskSize":"8X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050011022,"quoteTimeInLong":1671125496728,"netChange":-9.22,"volatility":20.243,"delta":0.881,"gamma":0.002,"theta":-1.908,"vega":0.875,"rho":0.426,"openInterest":1,"timeValue":91.14,"theoreticalOptionValue":108.286,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.54,"markChange":-95.27,"markPercentChange":-46.86,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_121922C3800","description":"SPXW Dec 19 2022 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":102.8,"ask":104.4,"last":100.46,"mark":103.6,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":135.08,"lowPrice":100.46,"openPrice":0,"closePrice":198.4,"totalVolume":53,"tradeDate":null,"tradeTimeInLong":1671124279113,"quoteTimeInLong":1671125496019,"netChange":-97.94,"volatility":20.194,"delta":0.87,"gamma":0.002,"theta":-2.026,"vega":0.932,"rho":0.421,"openInterest":29,"timeValue":2.5,"theoreticalOptionValue":103.889,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.37,"markChange":-94.8,"markPercentChange":-47.78,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_121922C3805","description":"SPXW Dec 19 2022 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":98.3,"ask":100,"last":238.6,"mark":99.15,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671032202541,"quoteTimeInLong":1671125496048,"netChange":45.08,"volatility":19.986,"delta":0.859,"gamma":0.003,"theta":-2.111,"vega":0.981,"rho":0.416,"openInterest":31,"timeValue":145.64,"theoreticalOptionValue":99.392,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.3,"markChange":-94.37,"markPercentChange":-48.76,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_121922C3810","description":"SPXW Dec 19 2022 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":94,"ask":95.6,"last":233.73,"mark":94.8,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671031859815,"quoteTimeInLong":1671125496048,"netChange":45.09,"volatility":19.833,"delta":0.848,"gamma":0.003,"theta":-2.209,"vega":1.035,"rho":0.411,"openInterest":31,"timeValue":145.77,"theoreticalOptionValue":94.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.91,"markChange":-93.84,"markPercentChange":-49.74,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_121922C3815","description":"SPXW Dec 19 2022 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":89.7,"ask":91.3,"last":173.01,"mark":90.5,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050029966,"quoteTimeInLong":1671125496019,"netChange":-10.74,"volatility":19.723,"delta":0.835,"gamma":0.003,"theta":-2.316,"vega":1.092,"rho":0.405,"openInterest":28,"timeValue":90.05,"theoreticalOptionValue":90.698,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.85,"markChange":-93.25,"markPercentChange":-50.75,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_121922C3820","description":"SPXW Dec 19 2022 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":85.4,"ask":87.1,"last":224.71,"mark":86.25,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040074951,"quoteTimeInLong":1671125496019,"netChange":45.81,"volatility":19.691,"delta":0.821,"gamma":0.003,"theta":-2.441,"vega":1.152,"rho":0.399,"openInterest":20,"timeValue":146.75,"theoreticalOptionValue":86.551,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.61,"markChange":-92.65,"markPercentChange":-51.79,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_121922C3825","description":"SPXW Dec 19 2022 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":81.3,"ask":82.9,"last":219.19,"mark":82.1,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":174.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671032202541,"quoteTimeInLong":1671125496019,"netChange":45.14,"volatility":19.598,"delta":0.806,"gamma":0.003,"theta":-2.55,"vega":1.21,"rho":0.392,"openInterest":27,"timeValue":146.23,"theoreticalOptionValue":82.404,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.93,"markChange":-91.95,"markPercentChange":-52.83,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_121922C3830","description":"SPXW Dec 19 2022 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":77.2,"ask":78.8,"last":75,"mark":78,"bidSize":31,"askSize":8,"bidAskSize":"31X8","lastSize":0,"highPrice":75,"lowPrice":75,"openPrice":0,"closePrice":169.23,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123894180,"quoteTimeInLong":1671125496019,"netChange":-94.23,"volatility":19.487,"delta":0.791,"gamma":0.003,"theta":-2.654,"vega":1.267,"rho":0.385,"openInterest":30,"timeValue":7.04,"theoreticalOptionValue":78.307,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.68,"markChange":-91.23,"markPercentChange":-53.91,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_121922C3835","description":"SPXW Dec 19 2022 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":73.2,"ask":74.9,"last":149.8,"mark":74.05,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":164.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871597263,"quoteTimeInLong":1671125496019,"netChange":-14.64,"volatility":19.397,"delta":0.774,"gamma":0.004,"theta":-2.759,"vega":1.323,"rho":0.377,"openInterest":10,"timeValue":86.84,"theoreticalOptionValue":74.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.9,"markChange":-90.39,"markPercentChange":-54.97,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_121922C3840","description":"SPXW Dec 19 2022 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":69.3,"ask":71.1,"last":205.6,"mark":70.2,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040074951,"quoteTimeInLong":1671125496019,"netChange":45.96,"volatility":19.285,"delta":0.757,"gamma":0.004,"theta":-2.855,"vega":1.377,"rho":0.369,"openInterest":18,"timeValue":147.64,"theoreticalOptionValue":70.363,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.79,"markChange":-89.44,"markPercentChange":-56.03,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_121922C3845","description":"SPXW Dec 19 2022 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":65.5,"ask":67.1,"last":209.15,"mark":66.3,"bidSize":31,"askSize":8,"bidAskSize":"31X8","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":154.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044031269,"quoteTimeInLong":1671125496048,"netChange":54.26,"volatility":19.22,"delta":0.739,"gamma":0.004,"theta":-2.956,"vega":1.432,"rho":0.36,"openInterest":34,"timeValue":156.19,"theoreticalOptionValue":66.566,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.03,"markChange":-88.59,"markPercentChange":-57.2,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_121922C3850","description":"SPXW Dec 19 2022 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":61.8,"ask":63.6,"last":59.85,"mark":62.7,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":89.58,"lowPrice":58.1,"openPrice":0,"closePrice":150.17,"totalVolume":48,"tradeDate":null,"tradeTimeInLong":1671124279113,"quoteTimeInLong":1671125496019,"netChange":-90.32,"volatility":19.161,"delta":0.72,"gamma":0.004,"theta":-3.053,"vega":1.483,"rho":0.351,"openInterest":56,"timeValue":11.89,"theoreticalOptionValue":62.869,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.15,"markChange":-87.47,"markPercentChange":-58.25,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_121922C3855","description":"SPXW Dec 19 2022 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":58.2,"ask":59.9,"last":59.09,"mark":59.05,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":59.45,"lowPrice":59.09,"openPrice":0,"closePrice":145.45,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671121769176,"quoteTimeInLong":1671125496019,"netChange":-86.36,"volatility":19.105,"delta":0.7,"gamma":0.004,"theta":-3.144,"vega":1.532,"rho":0.342,"openInterest":2,"timeValue":16.13,"theoreticalOptionValue":59.272,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.37,"markChange":-86.4,"markPercentChange":-59.4,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_121922C3860","description":"SPXW Dec 19 2022 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":55.4,"ask":56,"last":57.46,"mark":55.7,"bidSize":24,"askSize":33,"bidAskSize":"24X33","lastSize":0,"highPrice":81.38,"lowPrice":50.6,"openPrice":0,"closePrice":140.78,"totalVolume":52,"tradeDate":null,"tradeTimeInLong":1671125429177,"quoteTimeInLong":1671125496801,"netChange":-83.32,"volatility":19.048,"delta":0.679,"gamma":0.004,"theta":-3.227,"vega":1.577,"rho":0.332,"openInterest":9,"timeValue":19.5,"theoreticalOptionValue":55.776,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.18,"markChange":-85.08,"markPercentChange":-60.43,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_121922C3865","description":"SPXW Dec 19 2022 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":52,"ask":52.6,"last":51.6,"mark":52.3,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":55.2,"lowPrice":46.2,"openPrice":0,"closePrice":136.13,"totalVolume":104,"tradeDate":null,"tradeTimeInLong":1671125283693,"quoteTimeInLong":1671125496800,"netChange":-84.53,"volatility":18.99,"delta":0.658,"gamma":0.004,"theta":-3.3,"vega":1.619,"rho":0.322,"openInterest":16,"timeValue":18.64,"theoreticalOptionValue":52.379,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.09,"markChange":-83.83,"markPercentChange":-61.58,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_121922C3870","description":"SPXW Dec 19 2022 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":48.8,"ask":49.2,"last":51.4,"mark":49,"bidSize":6,"askSize":14,"bidAskSize":"6X14","lastSize":0,"highPrice":51.4,"lowPrice":45.1,"openPrice":0,"closePrice":131.47,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671125438770,"quoteTimeInLong":1671125496803,"netChange":-80.07,"volatility":18.927,"delta":0.636,"gamma":0.004,"theta":-3.363,"vega":1.655,"rho":0.311,"openInterest":25,"timeValue":23.44,"theoreticalOptionValue":49.082,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.9,"markChange":-82.47,"markPercentChange":-62.73,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_121922C3875","description":"SPXW Dec 19 2022 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":45.6,"ask":46,"last":45.1,"mark":45.8,"bidSize":22,"askSize":6,"bidAskSize":"22X6","lastSize":0,"highPrice":74.79,"lowPrice":42.1,"openPrice":0,"closePrice":126.82,"totalVolume":77,"tradeDate":null,"tradeTimeInLong":1671125167700,"quoteTimeInLong":1671125496806,"netChange":-81.72,"volatility":18.889,"delta":0.613,"gamma":0.005,"theta":-3.42,"vega":1.687,"rho":0.3,"openInterest":15,"timeValue":22.14,"theoreticalOptionValue":45.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.44,"markChange":-81.02,"markPercentChange":-63.89,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_121922C3880","description":"SPXW Dec 19 2022 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":42.6,"ask":43,"last":39.2,"mark":42.8,"bidSize":7,"askSize":15,"bidAskSize":"7X15","lastSize":0,"highPrice":52.05,"lowPrice":39,"openPrice":0,"closePrice":122.26,"totalVolume":47,"tradeDate":null,"tradeTimeInLong":1671122600904,"quoteTimeInLong":1671125496803,"netChange":-83.06,"volatility":18.813,"delta":0.59,"gamma":0.005,"theta":-3.458,"vega":1.713,"rho":0.289,"openInterest":104,"timeValue":21.24,"theoreticalOptionValue":42.838,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-67.94,"markChange":-79.46,"markPercentChange":-64.99,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_121922C3885","description":"SPXW Dec 19 2022 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":39.6,"ask":40.2,"last":37.4,"mark":39.9,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":44.6,"lowPrice":34.8,"openPrice":0,"closePrice":117.82,"totalVolume":29,"tradeDate":null,"tradeTimeInLong":1671123528820,"quoteTimeInLong":1671125496800,"netChange":-80.42,"volatility":18.786,"delta":0.567,"gamma":0.005,"theta":-3.495,"vega":1.734,"rho":0.278,"openInterest":15,"timeValue":24.44,"theoreticalOptionValue":39.941,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.26,"markChange":-77.92,"markPercentChange":-66.13,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_121922C3890","description":"SPXW Dec 19 2022 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":36.9,"ask":37.2,"last":38.7,"mark":37.05,"bidSize":8,"askSize":14,"bidAskSize":"8X14","lastSize":0,"highPrice":51.6,"lowPrice":32.48,"openPrice":0,"closePrice":113.37,"totalVolume":138,"tradeDate":null,"tradeTimeInLong":1671125458874,"quoteTimeInLong":1671125496799,"netChange":-74.67,"volatility":18.749,"delta":0.543,"gamma":0.005,"theta":-3.517,"vega":1.748,"rho":0.266,"openInterest":23,"timeValue":30.74,"theoreticalOptionValue":37.144,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-65.86,"markChange":-76.32,"markPercentChange":-67.32,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_121922C3895","description":"SPXW Dec 19 2022 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":34.3,"ask":34.6,"last":36.1,"mark":34.45,"bidSize":4,"askSize":32,"bidAskSize":"4X32","lastSize":0,"highPrice":62.57,"lowPrice":31.7,"openPrice":0,"closePrice":109.06,"totalVolume":116,"tradeDate":null,"tradeTimeInLong":1671125437145,"quoteTimeInLong":1671125496793,"netChange":-72.96,"volatility":18.729,"delta":0.519,"gamma":0.005,"theta":-3.529,"vega":1.757,"rho":0.255,"openInterest":36,"timeValue":33.14,"theoreticalOptionValue":34.497,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-66.9,"markChange":-74.61,"markPercentChange":-68.41,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_121922C3900","description":"SPXW Dec 19 2022 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":31.7,"ask":32,"last":33,"mark":31.85,"bidSize":4,"askSize":27,"bidAskSize":"4X27","lastSize":0,"highPrice":65.72,"lowPrice":27.7,"openPrice":0,"closePrice":104.74,"totalVolume":324,"tradeDate":null,"tradeTimeInLong":1671125429527,"quoteTimeInLong":1671125496796,"netChange":-71.74,"volatility":18.613,"delta":0.495,"gamma":0.005,"theta":-3.511,"vega":1.759,"rho":0.243,"openInterest":39,"timeValue":33,"theoreticalOptionValue":31.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.49,"markChange":-72.89,"markPercentChange":-69.59,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_121922C3905","description":"SPXW Dec 19 2022 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":29.3,"ask":29.6,"last":30.2,"mark":29.45,"bidSize":4,"askSize":29,"bidAskSize":"4X29","lastSize":0,"highPrice":55.61,"lowPrice":27.5,"openPrice":0,"closePrice":100.43,"totalVolume":208,"tradeDate":null,"tradeTimeInLong":1671125421106,"quoteTimeInLong":1671125496795,"netChange":-70.23,"volatility":18.567,"delta":0.47,"gamma":0.005,"theta":-3.493,"vega":1.754,"rho":0.231,"openInterest":45,"timeValue":30.2,"theoreticalOptionValue":29.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.93,"markChange":-70.98,"markPercentChange":-70.68,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_121922C3910","description":"SPXW Dec 19 2022 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":27,"ask":27.3,"last":28.3,"mark":27.15,"bidSize":12,"askSize":19,"bidAskSize":"12X19","lastSize":0,"highPrice":54.2,"lowPrice":23.2,"openPrice":0,"closePrice":96.11,"totalVolume":710,"tradeDate":null,"tradeTimeInLong":1671124708531,"quoteTimeInLong":1671125496794,"netChange":-67.81,"volatility":18.539,"delta":0.446,"gamma":0.005,"theta":-3.465,"vega":1.743,"rho":0.219,"openInterest":36,"timeValue":28.3,"theoreticalOptionValue":27.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-70.56,"markChange":-68.96,"markPercentChange":-71.75,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_121922C3915","description":"SPXW Dec 19 2022 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":24.8,"ask":25.1,"last":26.3,"mark":24.95,"bidSize":12,"askSize":9,"bidAskSize":"12X9","lastSize":0,"highPrice":51.2,"lowPrice":21.6,"openPrice":0,"closePrice":92.03,"totalVolume":220,"tradeDate":null,"tradeTimeInLong":1671125453564,"quoteTimeInLong":1671125496796,"netChange":-65.73,"volatility":18.527,"delta":0.422,"gamma":0.005,"theta":-3.427,"vega":1.725,"rho":0.208,"openInterest":11,"timeValue":26.3,"theoreticalOptionValue":24.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-71.42,"markChange":-67.08,"markPercentChange":-72.89,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_121922C3920","description":"SPXW Dec 19 2022 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":22.8,"ask":23.1,"last":23.5,"mark":22.95,"bidSize":5,"askSize":47,"bidAskSize":"5X47","lastSize":0,"highPrice":52.2,"lowPrice":20.9,"openPrice":0,"closePrice":87.94,"totalVolume":205,"tradeDate":null,"tradeTimeInLong":1671125470634,"quoteTimeInLong":1671125496751,"netChange":-64.44,"volatility":18.503,"delta":0.398,"gamma":0.005,"theta":-3.375,"vega":1.702,"rho":0.196,"openInterest":122,"timeValue":23.5,"theoreticalOptionValue":22.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-73.28,"markChange":-64.99,"markPercentChange":-73.9,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_121922C3925","description":"SPXW Dec 19 2022 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":20.8,"ask":21.1,"last":22,"mark":20.95,"bidSize":22,"askSize":20,"bidAskSize":"22X20","lastSize":0,"highPrice":40.6,"lowPrice":17.9,"openPrice":0,"closePrice":83.98,"totalVolume":373,"tradeDate":null,"tradeTimeInLong":1671124741637,"quoteTimeInLong":1671125496789,"netChange":-61.98,"volatility":18.44,"delta":0.375,"gamma":0.005,"theta":-3.304,"vega":1.671,"rho":0.184,"openInterest":35,"timeValue":22,"theoreticalOptionValue":20.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-73.8,"markChange":-63.03,"markPercentChange":-75.05,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_121922C3930","description":"SPXW Dec 19 2022 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":19,"ask":19.3,"last":20.32,"mark":19.15,"bidSize":16,"askSize":49,"bidAskSize":"16X49","lastSize":0,"highPrice":42.8,"lowPrice":16.6,"openPrice":0,"closePrice":80.04,"totalVolume":557,"tradeDate":null,"tradeTimeInLong":1671125436323,"quoteTimeInLong":1671125496795,"netChange":-59.72,"volatility":18.425,"delta":0.352,"gamma":0.005,"theta":-3.231,"vega":1.636,"rho":0.173,"openInterest":45,"timeValue":20.32,"theoreticalOptionValue":19.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-74.61,"markChange":-60.89,"markPercentChange":-76.08,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_121922C3935","description":"SPXW Dec 19 2022 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":17.2,"ask":17.5,"last":18.7,"mark":17.35,"bidSize":55,"askSize":5,"bidAskSize":"55X5","lastSize":0,"highPrice":43.6,"lowPrice":16,"openPrice":0,"closePrice":76.11,"totalVolume":273,"tradeDate":null,"tradeTimeInLong":1671125441154,"quoteTimeInLong":1671125496796,"netChange":-57.41,"volatility":18.402,"delta":0.329,"gamma":0.004,"theta":-3.146,"vega":1.595,"rho":0.162,"openInterest":27,"timeValue":18.7,"theoreticalOptionValue":17.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-75.43,"markChange":-58.76,"markPercentChange":-77.2,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_121922C3940","description":"SPXW Dec 19 2022 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":15.6,"ask":15.9,"last":15.2,"mark":15.75,"bidSize":51,"askSize":20,"bidAskSize":"51X20","lastSize":0,"highPrice":40.2,"lowPrice":14.22,"openPrice":0,"closePrice":72.17,"totalVolume":411,"tradeDate":null,"tradeTimeInLong":1671125297448,"quoteTimeInLong":1671125496792,"netChange":-56.97,"volatility":18.34,"delta":0.307,"gamma":0.004,"theta":-3.043,"vega":1.548,"rho":0.151,"openInterest":37,"timeValue":15.2,"theoreticalOptionValue":15.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-78.94,"markChange":-56.42,"markPercentChange":-78.18,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_121922C3945","description":"SPXW Dec 19 2022 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":14.1,"ask":14.4,"last":13.2,"mark":14.25,"bidSize":44,"askSize":28,"bidAskSize":"44X28","lastSize":0,"highPrice":37.8,"lowPrice":12.85,"openPrice":0,"closePrice":68.24,"totalVolume":176,"tradeDate":null,"tradeTimeInLong":1671125055740,"quoteTimeInLong":1671125496720,"netChange":-55.04,"volatility":18.303,"delta":0.285,"gamma":0.004,"theta":-2.937,"vega":1.497,"rho":0.141,"openInterest":37,"timeValue":13.2,"theoreticalOptionValue":14.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-80.66,"markChange":-53.99,"markPercentChange":-79.12,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_121922C3950","description":"SPXW Dec 19 2022 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":12.7,"ask":13,"last":13.3,"mark":12.85,"bidSize":65,"askSize":43,"bidAskSize":"65X43","lastSize":0,"highPrice":35.58,"lowPrice":11.4,"openPrice":0,"closePrice":64.81,"totalVolume":471,"tradeDate":null,"tradeTimeInLong":1671125483612,"quoteTimeInLong":1671125496796,"netChange":-51.51,"volatility":18.262,"delta":0.264,"gamma":0.004,"theta":-2.823,"vega":1.442,"rho":0.13,"openInterest":166,"timeValue":13.3,"theoreticalOptionValue":12.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-79.48,"markChange":-51.96,"markPercentChange":-80.17,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_121922C3955","description":"SPXW Dec 19 2022 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":11.4,"ask":11.7,"last":12,"mark":11.55,"bidSize":86,"askSize":29,"bidAskSize":"86X29","lastSize":0,"highPrice":32.8,"lowPrice":10.5,"openPrice":0,"closePrice":61.38,"totalVolume":246,"tradeDate":null,"tradeTimeInLong":1671125477292,"quoteTimeInLong":1671125496790,"netChange":-49.38,"volatility":18.218,"delta":0.244,"gamma":0.004,"theta":-2.701,"vega":1.384,"rho":0.12,"openInterest":170,"timeValue":12,"theoreticalOptionValue":11.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-80.45,"markChange":-49.83,"markPercentChange":-81.18,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_121922C3960","description":"SPXW Dec 19 2022 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":10.3,"ask":10.5,"last":10.86,"mark":10.4,"bidSize":7,"askSize":35,"bidAskSize":"7X35","lastSize":0,"highPrice":30.4,"lowPrice":9.68,"openPrice":0,"closePrice":57.95,"totalVolume":304,"tradeDate":null,"tradeTimeInLong":1671124778264,"quoteTimeInLong":1671125496737,"netChange":-47.09,"volatility":18.212,"delta":0.225,"gamma":0.004,"theta":-2.582,"vega":1.323,"rho":0.111,"openInterest":177,"timeValue":10.86,"theoreticalOptionValue":10.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-81.26,"markChange":-47.55,"markPercentChange":-82.05,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_121922C3965","description":"SPXW Dec 19 2022 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":9.2,"ask":9.4,"last":9.1,"mark":9.3,"bidSize":27,"askSize":75,"bidAskSize":"27X75","lastSize":0,"highPrice":27.73,"lowPrice":8.5,"openPrice":0,"closePrice":54.67,"totalVolume":278,"tradeDate":null,"tradeTimeInLong":1671124552090,"quoteTimeInLong":1671125496795,"netChange":-45.57,"volatility":18.133,"delta":0.206,"gamma":0.004,"theta":-2.443,"vega":1.258,"rho":0.102,"openInterest":112,"timeValue":9.1,"theoreticalOptionValue":9.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-83.36,"markChange":-45.37,"markPercentChange":-82.99,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_121922C3970","description":"SPXW Dec 19 2022 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":8.2,"ask":8.4,"last":7.5,"mark":8.3,"bidSize":7,"askSize":72,"bidAskSize":"7X72","lastSize":0,"highPrice":26.06,"lowPrice":7.4,"openPrice":0,"closePrice":51.45,"totalVolume":542,"tradeDate":null,"tradeTimeInLong":1671125030555,"quoteTimeInLong":1671125496795,"netChange":-43.95,"volatility":18.141,"delta":0.189,"gamma":0.003,"theta":-2.321,"vega":1.194,"rho":0.093,"openInterest":127,"timeValue":7.5,"theoreticalOptionValue":8.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-85.42,"markChange":-43.15,"markPercentChange":-83.87,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_121922C3975","description":"SPXW Dec 19 2022 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":7.3,"ask":7.5,"last":6.7,"mark":7.4,"bidSize":9,"askSize":73,"bidAskSize":"9X73","lastSize":0,"highPrice":23.5,"lowPrice":6.7,"openPrice":0,"closePrice":48.23,"totalVolume":388,"tradeDate":null,"tradeTimeInLong":1671125048789,"quoteTimeInLong":1671125496786,"netChange":-41.53,"volatility":18.078,"delta":0.172,"gamma":0.003,"theta":-2.18,"vega":1.126,"rho":0.085,"openInterest":387,"timeValue":6.7,"theoreticalOptionValue":7.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-86.11,"markChange":-40.83,"markPercentChange":-84.66,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_121922C3980","description":"SPXW Dec 19 2022 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":6.4,"ask":6.6,"last":6.71,"mark":6.5,"bidSize":155,"askSize":8,"bidAskSize":"155X8","lastSize":0,"highPrice":20.72,"lowPrice":5.63,"openPrice":0,"closePrice":45.21,"totalVolume":194,"tradeDate":null,"tradeTimeInLong":1671125413950,"quoteTimeInLong":1671125496795,"netChange":-38.5,"volatility":18.076,"delta":0.157,"gamma":0.003,"theta":-2.053,"vega":1.06,"rho":0.078,"openInterest":126,"timeValue":6.71,"theoreticalOptionValue":6.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-85.16,"markChange":-38.71,"markPercentChange":-85.62,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_121922C3985","description":"SPXW Dec 19 2022 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":5.7,"ask":5.9,"last":5.77,"mark":5.8,"bidSize":21,"askSize":89,"bidAskSize":"21X89","lastSize":0,"highPrice":19.9,"lowPrice":5.23,"openPrice":0,"closePrice":42.18,"totalVolume":136,"tradeDate":null,"tradeTimeInLong":1671124572486,"quoteTimeInLong":1671125496786,"netChange":-36.41,"volatility":18.102,"delta":0.143,"gamma":0.003,"theta":-1.932,"vega":0.996,"rho":0.071,"openInterest":102,"timeValue":5.77,"theoreticalOptionValue":5.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-86.32,"markChange":-36.38,"markPercentChange":-86.25,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_121922C3990","description":"SPXW Dec 19 2022 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":5,"ask":5.2,"last":5.6,"mark":5.1,"bidSize":149,"askSize":21,"bidAskSize":"149X21","lastSize":0,"highPrice":17,"lowPrice":4.48,"openPrice":0,"closePrice":39.31,"totalVolume":304,"tradeDate":null,"tradeTimeInLong":1671125457453,"quoteTimeInLong":1671125496719,"netChange":-33.71,"volatility":18.058,"delta":0.129,"gamma":0.003,"theta":-1.796,"vega":0.929,"rho":0.064,"openInterest":534,"timeValue":5.6,"theoreticalOptionValue":5.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-85.76,"markChange":-34.21,"markPercentChange":-87.03,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_121922C3995","description":"SPXW Dec 19 2022 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":4.4,"ask":4.6,"last":4.8,"mark":4.5,"bidSize":174,"askSize":66,"bidAskSize":"174X66","lastSize":0,"highPrice":14.8,"lowPrice":4.13,"openPrice":0,"closePrice":36.95,"totalVolume":363,"tradeDate":null,"tradeTimeInLong":1671124752629,"quoteTimeInLong":1671125496718,"netChange":-32.15,"volatility":18.051,"delta":0.117,"gamma":0.002,"theta":-1.671,"vega":0.864,"rho":0.058,"openInterest":128,"timeValue":4.8,"theoreticalOptionValue":4.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-87.01,"markChange":-32.45,"markPercentChange":-87.82,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_121922C4000","description":"SPXW Dec 19 2022 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":3.9,"ask":4.1,"last":4.3,"mark":4,"bidSize":82,"askSize":117,"bidAskSize":"82X117","lastSize":0,"highPrice":15.6,"lowPrice":3.5,"openPrice":0,"closePrice":34.6,"totalVolume":2358,"tradeDate":null,"tradeTimeInLong":1671125457156,"quoteTimeInLong":1671125496726,"netChange":-30.3,"volatility":18.094,"delta":0.106,"gamma":0.002,"theta":-1.56,"vega":0.805,"rho":0.052,"openInterest":622,"timeValue":4.3,"theoreticalOptionValue":4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-87.57,"markChange":-30.6,"markPercentChange":-88.44,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_121922C4005","description":"SPXW Dec 19 2022 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":3.4,"ask":3.6,"last":3.31,"mark":3.5,"bidSize":176,"askSize":111,"bidAskSize":"176X111","lastSize":0,"highPrice":13.82,"lowPrice":3.27,"openPrice":0,"closePrice":32.24,"totalVolume":394,"tradeDate":null,"tradeTimeInLong":1671125121493,"quoteTimeInLong":1671125496720,"netChange":-28.93,"volatility":18.071,"delta":0.095,"gamma":0.002,"theta":-1.438,"vega":0.743,"rho":0.047,"openInterest":173,"timeValue":3.31,"theoreticalOptionValue":3.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-89.73,"markChange":-28.74,"markPercentChange":-89.14,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_121922C4010","description":"SPXW Dec 19 2022 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":3,"ask":3.2,"last":2.97,"mark":3.1,"bidSize":154,"askSize":99,"bidAskSize":"154X99","lastSize":0,"highPrice":12.2,"lowPrice":2.97,"openPrice":0,"closePrice":29.88,"totalVolume":149,"tradeDate":null,"tradeTimeInLong":1671125295712,"quoteTimeInLong":1671125496718,"netChange":-26.91,"volatility":18.117,"delta":0.085,"gamma":0.002,"theta":-1.334,"vega":0.688,"rho":0.042,"openInterest":195,"timeValue":2.97,"theoreticalOptionValue":3.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-90.06,"markChange":-26.78,"markPercentChange":-89.62,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_121922C4015","description":"SPXW Dec 19 2022 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":2.7,"ask":2.8,"last":2.7,"mark":2.75,"bidSize":13,"askSize":114,"bidAskSize":"13X114","lastSize":0,"highPrice":11.6,"lowPrice":2.7,"openPrice":0,"closePrice":27.52,"totalVolume":42,"tradeDate":null,"tradeTimeInLong":1671123185725,"quoteTimeInLong":1671125496719,"netChange":-24.82,"volatility":18.177,"delta":0.077,"gamma":0.002,"theta":-1.238,"vega":0.636,"rho":0.038,"openInterest":246,"timeValue":2.7,"theoreticalOptionValue":2.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-90.19,"markChange":-24.77,"markPercentChange":-90.01,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_121922C4020","description":"SPXW Dec 19 2022 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":2.35,"ask":2.45,"last":2.55,"mark":2.4,"bidSize":58,"askSize":22,"bidAskSize":"58X22","lastSize":0,"highPrice":9.8,"lowPrice":2.2,"openPrice":0,"closePrice":25.16,"totalVolume":457,"tradeDate":null,"tradeTimeInLong":1671125455736,"quoteTimeInLong":1671125496747,"netChange":-22.61,"volatility":18.218,"delta":0.069,"gamma":0.002,"theta":-1.142,"vega":0.585,"rho":0.034,"openInterest":215,"timeValue":2.55,"theoreticalOptionValue":2.425,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-89.86,"markChange":-22.76,"markPercentChange":-90.46,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2022-12-20:5":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_122022C3775","description":"SPXW Dec 20 2022 3775 Call (PM)","exchangeName":"OPR","bid":127.5,"ask":129.4,"last":0,"mark":128.45,"bidSize":31,"askSize":10,"bidAskSize":"31X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496067,"netChange":0,"volatility":21.231,"delta":0.89,"gamma":0.002,"theta":-1.778,"vega":0.909,"rho":0.519,"openInterest":0,"timeValue":5.49,"theoreticalOptionValue":128.957,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-95.35,"markPercentChange":-42.6,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_122022C3780","description":"SPXW Dec 20 2022 3780 Call (PM)","exchangeName":"OPR","bid":123,"ask":124.9,"last":182.95,"mark":123.95,"bidSize":31,"askSize":10,"bidAskSize":"31X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670430050964,"quoteTimeInLong":1671125496067,"netChange":-35.93,"volatility":21.078,"delta":0.882,"gamma":0.002,"theta":-1.852,"vega":0.956,"rho":0.515,"openInterest":1,"timeValue":64.99,"theoreticalOptionValue":124.411,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.41,"markChange":-94.93,"markPercentChange":-43.37,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_122022C3785","description":"SPXW Dec 20 2022 3785 Call (PM)","exchangeName":"OPR","bid":118.4,"ask":120.4,"last":115.2,"mark":119.4,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":115.2,"lowPrice":115.2,"openPrice":0,"closePrice":213.98,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122574241,"quoteTimeInLong":1671125496066,"netChange":-98.78,"volatility":20.941,"delta":0.873,"gamma":0.002,"theta":-1.931,"vega":1.006,"rho":0.511,"openInterest":0,"timeValue":2.24,"theoreticalOptionValue":119.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.16,"markChange":-94.58,"markPercentChange":-44.2,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_122022C3790","description":"SPXW Dec 20 2022 3790 Call (PM)","exchangeName":"OPR","bid":114,"ask":115.9,"last":130.4,"mark":114.95,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":130.4,"lowPrice":130.4,"openPrice":0,"closePrice":209.09,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116343587,"quoteTimeInLong":1671125496067,"netChange":-78.69,"volatility":20.814,"delta":0.864,"gamma":0.002,"theta":-2.013,"vega":1.057,"rho":0.506,"openInterest":1,"timeValue":22.44,"theoreticalOptionValue":115.468,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.63,"markChange":-94.14,"markPercentChange":-45.02,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_122022C3795","description":"SPXW Dec 20 2022 3795 Call (PM)","exchangeName":"OPR","bid":109.6,"ask":111.6,"last":0,"mark":110.6,"bidSize":33,"askSize":9,"bidAskSize":"33X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":204.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496502,"netChange":0,"volatility":20.694,"delta":0.854,"gamma":0.002,"theta":-2.097,"vega":1.109,"rho":0.5,"openInterest":0,"timeValue":7.64,"theoreticalOptionValue":111.072,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-93.6,"markPercentChange":-45.84,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_122022C3800","description":"SPXW Dec 20 2022 3800 Call (PM)","exchangeName":"OPR","bid":105.2,"ask":107.2,"last":135.27,"mark":106.2,"bidSize":33,"askSize":9,"bidAskSize":"33X9","lastSize":0,"highPrice":135.27,"lowPrice":135.27,"openPrice":0,"closePrice":199.32,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671115723419,"quoteTimeInLong":1671125496532,"netChange":-64.05,"volatility":20.619,"delta":0.843,"gamma":0.002,"theta":-2.19,"vega":1.165,"rho":0.494,"openInterest":18,"timeValue":37.31,"theoreticalOptionValue":106.776,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.13,"markChange":-93.12,"markPercentChange":-46.72,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_122022C3805","description":"SPXW Dec 20 2022 3805 Call (PM)","exchangeName":"OPR","bid":100.9,"ask":103,"last":160.94,"mark":101.95,"bidSize":33,"askSize":9,"bidAskSize":"33X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670855642724,"quoteTimeInLong":1671125496502,"netChange":-33.53,"volatility":20.5,"delta":0.832,"gamma":0.003,"theta":-2.274,"vega":1.219,"rho":0.488,"openInterest":1,"timeValue":67.98,"theoreticalOptionValue":102.479,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.24,"markChange":-92.52,"markPercentChange":-47.58,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_122022C3810","description":"SPXW Dec 20 2022 3810 Call (PM)","exchangeName":"OPR","bid":96.7,"ask":98.7,"last":108.87,"mark":97.7,"bidSize":33,"askSize":9,"bidAskSize":"33X9","lastSize":0,"highPrice":108.87,"lowPrice":108.87,"openPrice":0,"closePrice":189.62,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116839620,"quoteTimeInLong":1671125496502,"netChange":-80.75,"volatility":20.497,"delta":0.819,"gamma":0.003,"theta":-2.382,"vega":1.279,"rho":0.481,"openInterest":2,"timeValue":20.91,"theoreticalOptionValue":98.383,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.59,"markChange":-91.92,"markPercentChange":-48.48,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_122022C3815","description":"SPXW Dec 20 2022 3815 Call (PM)","exchangeName":"OPR","bid":92.4,"ask":94.6,"last":0,"mark":93.5,"bidSize":110,"askSize":9,"bidAskSize":"110X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":184.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496025,"netChange":0,"volatility":20.255,"delta":0.808,"gamma":0.003,"theta":-2.439,"vega":1.326,"rho":0.475,"openInterest":0,"timeValue":10.54,"theoreticalOptionValue":94.037,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-91.3,"markPercentChange":-49.41,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_122022C3820","description":"SPXW Dec 20 2022 3820 Call (PM)","exchangeName":"OPR","bid":88.4,"ask":90.5,"last":213.34,"mark":89.45,"bidSize":95,"askSize":9,"bidAskSize":"95X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":179.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028425063,"quoteTimeInLong":1671125496028,"netChange":33.36,"volatility":20.341,"delta":0.792,"gamma":0.003,"theta":-2.561,"vega":1.39,"rho":0.466,"openInterest":1,"timeValue":135.38,"theoreticalOptionValue":90.191,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.54,"markChange":-90.53,"markPercentChange":-50.3,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_122022C3825","description":"SPXW Dec 20 2022 3825 Call (PM)","exchangeName":"OPR","bid":84.4,"ask":86.7,"last":156.27,"mark":85.55,"bidSize":101,"askSize":9,"bidAskSize":"101X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":175.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670609578296,"quoteTimeInLong":1671125496028,"netChange":-18.92,"volatility":20.264,"delta":0.778,"gamma":0.003,"theta":-2.648,"vega":1.444,"rho":0.458,"openInterest":0,"timeValue":83.31,"theoreticalOptionValue":86.194,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.8,"markChange":-89.64,"markPercentChange":-51.17,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_122022C3830","description":"SPXW Dec 20 2022 3830 Call (PM)","exchangeName":"OPR","bid":80.5,"ask":82.7,"last":229.03,"mark":81.6,"bidSize":96,"askSize":9,"bidAskSize":"96X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":170.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669388514528,"quoteTimeInLong":1671125495997,"netChange":58.61,"volatility":20.04,"delta":0.765,"gamma":0.003,"theta":-2.704,"vega":1.492,"rho":0.45,"openInterest":12,"timeValue":161.07,"theoreticalOptionValue":82.048,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":34.39,"markChange":-88.82,"markPercentChange":-52.12,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_122022C3835","description":"SPXW Dec 20 2022 3835 Call (PM)","exchangeName":"OPR","bid":76.8,"ask":78.9,"last":0,"mark":77.85,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":165.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495997,"netChange":0,"volatility":19.94,"delta":0.749,"gamma":0.003,"theta":-2.781,"vega":1.544,"rho":0.442,"openInterest":0,"timeValue":14.89,"theoreticalOptionValue":78.152,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-87.8,"markPercentChange":-53,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_122022C3840","description":"SPXW Dec 20 2022 3840 Call (PM)","exchangeName":"OPR","bid":73,"ask":75.1,"last":83.84,"mark":74.05,"bidSize":33,"askSize":9,"bidAskSize":"33X9","lastSize":0,"highPrice":104.57,"lowPrice":82,"openPrice":0,"closePrice":160.94,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671119356829,"quoteTimeInLong":1671125495997,"netChange":-77.1,"volatility":19.888,"delta":0.733,"gamma":0.003,"theta":-2.863,"vega":1.596,"rho":0.432,"openInterest":8,"timeValue":25.88,"theoreticalOptionValue":74.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.91,"markChange":-86.89,"markPercentChange":-53.99,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_122022C3845","description":"SPXW Dec 20 2022 3845 Call (PM)","exchangeName":"OPR","bid":69.2,"ask":71.4,"last":80.4,"mark":70.3,"bidSize":133,"askSize":9,"bidAskSize":"133X9","lastSize":0,"highPrice":100.32,"lowPrice":80.4,"openPrice":0,"closePrice":156.24,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116647848,"quoteTimeInLong":1671125496028,"netChange":-75.84,"volatility":19.755,"delta":0.717,"gamma":0.004,"theta":-2.926,"vega":1.643,"rho":0.423,"openInterest":5,"timeValue":27.44,"theoreticalOptionValue":70.609,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.54,"markChange":-85.94,"markPercentChange":-55,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_122022C3850","description":"SPXW Dec 20 2022 3850 Call (PM)","exchangeName":"OPR","bid":65.6,"ask":67.8,"last":67.2,"mark":66.7,"bidSize":147,"askSize":9,"bidAskSize":"147X9","lastSize":0,"highPrice":76.14,"lowPrice":67.2,"openPrice":0,"closePrice":151.53,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124887457,"quoteTimeInLong":1671125496004,"netChange":-84.33,"volatility":19.873,"delta":0.697,"gamma":0.004,"theta":-3.03,"vega":1.694,"rho":0.412,"openInterest":11,"timeValue":19.24,"theoreticalOptionValue":67.313,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.65,"markChange":-84.83,"markPercentChange":-55.98,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_122022C3855","description":"SPXW Dec 20 2022 3855 Call (PM)","exchangeName":"OPR","bid":63.2,"ask":63.8,"last":63.1,"mark":63.5,"bidSize":33,"askSize":28,"bidAskSize":"33X28","lastSize":0,"highPrice":63.1,"lowPrice":63.1,"openPrice":0,"closePrice":146.9,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671125252386,"quoteTimeInLong":1671125496800,"netChange":-83.8,"volatility":19.815,"delta":0.679,"gamma":0.004,"theta":-3.095,"vega":1.737,"rho":0.402,"openInterest":19,"timeValue":20.14,"theoreticalOptionValue":63.816,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.05,"markChange":-83.4,"markPercentChange":-56.77,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_122022C3860","description":"SPXW Dec 20 2022 3860 Call (PM)","exchangeName":"OPR","bid":59.8,"ask":60.4,"last":118.1,"mark":60.1,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670440861747,"quoteTimeInLong":1671125496806,"netChange":-24.18,"volatility":19.651,"delta":0.662,"gamma":0.004,"theta":-3.135,"vega":1.776,"rho":0.391,"openInterest":45,"timeValue":80.14,"theoreticalOptionValue":60.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.99,"markChange":-82.18,"markPercentChange":-57.76,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_122022C3865","description":"SPXW Dec 20 2022 3865 Call (PM)","exchangeName":"OPR","bid":56.6,"ask":57.2,"last":55.4,"mark":56.9,"bidSize":6,"askSize":34,"bidAskSize":"6X34","lastSize":0,"highPrice":55.4,"lowPrice":55.4,"openPrice":0,"closePrice":137.65,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122723854,"quoteTimeInLong":1671125496806,"netChange":-82.25,"volatility":19.55,"delta":0.643,"gamma":0.004,"theta":-3.179,"vega":1.812,"rho":0.381,"openInterest":19,"timeValue":22.44,"theoreticalOptionValue":56.824,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.75,"markChange":-80.75,"markPercentChange":-58.66,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_122022C3870","description":"SPXW Dec 20 2022 3870 Call (PM)","exchangeName":"OPR","bid":53.2,"ask":53.8,"last":50.9,"mark":53.5,"bidSize":34,"askSize":23,"bidAskSize":"34X23","lastSize":0,"highPrice":66.8,"lowPrice":50.9,"openPrice":0,"closePrice":133.2,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671122683515,"quoteTimeInLong":1671125496799,"netChange":-82.3,"volatility":19.615,"delta":0.622,"gamma":0.004,"theta":-3.246,"vega":1.845,"rho":0.369,"openInterest":88,"timeValue":22.94,"theoreticalOptionValue":53.827,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-61.79,"markChange":-79.7,"markPercentChange":-59.83,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_122022C3875","description":"SPXW Dec 20 2022 3875 Call (PM)","exchangeName":"OPR","bid":50.2,"ask":50.7,"last":45.6,"mark":50.45,"bidSize":7,"askSize":23,"bidAskSize":"7X23","lastSize":0,"highPrice":58.6,"lowPrice":45.6,"openPrice":0,"closePrice":128.75,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671122988419,"quoteTimeInLong":1671125496797,"netChange":-83.15,"volatility":19.572,"delta":0.602,"gamma":0.004,"theta":-3.285,"vega":1.873,"rho":0.357,"openInterest":18,"timeValue":22.64,"theoreticalOptionValue":50.731,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.58,"markChange":-78.3,"markPercentChange":-60.81,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_122022C3880","description":"SPXW Dec 20 2022 3880 Call (PM)","exchangeName":"OPR","bid":47.2,"ask":47.8,"last":44.1,"mark":47.5,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":59.1,"lowPrice":44.1,"openPrice":0,"closePrice":124.29,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671122921206,"quoteTimeInLong":1671125496803,"netChange":-80.19,"volatility":19.396,"delta":0.583,"gamma":0.004,"theta":-3.293,"vega":1.896,"rho":0.346,"openInterest":96,"timeValue":26.14,"theoreticalOptionValue":47.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.52,"markChange":-76.79,"markPercentChange":-61.78,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_122022C3885","description":"SPXW Dec 20 2022 3885 Call (PM)","exchangeName":"OPR","bid":44.3,"ask":44.8,"last":43.82,"mark":44.55,"bidSize":23,"askSize":39,"bidAskSize":"23X39","lastSize":0,"highPrice":52.9,"lowPrice":42.15,"openPrice":0,"closePrice":119.89,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123712839,"quoteTimeInLong":1671125496796,"netChange":-76.07,"volatility":19.326,"delta":0.562,"gamma":0.004,"theta":-3.311,"vega":1.914,"rho":0.333,"openInterest":13,"timeValue":30.86,"theoreticalOptionValue":44.539,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.45,"markChange":-75.34,"markPercentChange":-62.84,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_122022C3890","description":"SPXW Dec 20 2022 3890 Call (PM)","exchangeName":"OPR","bid":41.5,"ask":42,"last":41.5,"mark":41.75,"bidSize":15,"askSize":39,"bidAskSize":"15X39","lastSize":0,"highPrice":41.5,"lowPrice":39.9,"openPrice":0,"closePrice":115.55,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671124524397,"quoteTimeInLong":1671125496794,"netChange":-74.05,"volatility":19.28,"delta":0.541,"gamma":0.004,"theta":-3.324,"vega":1.927,"rho":0.321,"openInterest":56,"timeValue":33.54,"theoreticalOptionValue":41.742,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.08,"markChange":-73.8,"markPercentChange":-63.87,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_122022C3895","description":"SPXW Dec 20 2022 3895 Call (PM)","exchangeName":"OPR","bid":38.8,"ask":39.3,"last":40.7,"mark":39.05,"bidSize":47,"askSize":33,"bidAskSize":"47X33","lastSize":0,"highPrice":58.95,"lowPrice":36.7,"openPrice":0,"closePrice":111.2,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671125451060,"quoteTimeInLong":1671125496801,"netChange":-70.5,"volatility":19.258,"delta":0.52,"gamma":0.004,"theta":-3.332,"vega":1.935,"rho":0.309,"openInterest":11,"timeValue":37.74,"theoreticalOptionValue":39.096,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.4,"markChange":-72.15,"markPercentChange":-64.88,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_122022C3900","description":"SPXW Dec 20 2022 3900 Call (PM)","exchangeName":"OPR","bid":36.2,"ask":36.7,"last":38,"mark":36.45,"bidSize":52,"askSize":41,"bidAskSize":"52X41","lastSize":0,"highPrice":62.5,"lowPrice":32.3,"openPrice":0,"closePrice":106.89,"totalVolume":276,"tradeDate":null,"tradeTimeInLong":1671125454553,"quoteTimeInLong":1671125496802,"netChange":-68.89,"volatility":19.155,"delta":0.498,"gamma":0.004,"theta":-3.317,"vega":1.938,"rho":0.296,"openInterest":25,"timeValue":38,"theoreticalOptionValue":36.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.45,"markChange":-70.44,"markPercentChange":-65.9,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_122022C3905","description":"SPXW Dec 20 2022 3905 Call (PM)","exchangeName":"OPR","bid":33.8,"ask":34.2,"last":32.6,"mark":34,"bidSize":12,"askSize":30,"bidAskSize":"12X30","lastSize":0,"highPrice":43.5,"lowPrice":29.9,"openPrice":0,"closePrice":102.68,"totalVolume":33,"tradeDate":null,"tradeTimeInLong":1671124991318,"quoteTimeInLong":1671125496793,"netChange":-70.08,"volatility":19.124,"delta":0.477,"gamma":0.004,"theta":-3.304,"vega":1.934,"rho":0.284,"openInterest":32,"timeValue":32.6,"theoreticalOptionValue":33.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.25,"markChange":-68.68,"markPercentChange":-66.89,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_122022C3910","description":"SPXW Dec 20 2022 3910 Call (PM)","exchangeName":"OPR","bid":31.4,"ask":31.8,"last":30.8,"mark":31.6,"bidSize":51,"askSize":25,"bidAskSize":"51X25","lastSize":0,"highPrice":42.2,"lowPrice":29.9,"openPrice":0,"closePrice":98.46,"totalVolume":66,"tradeDate":null,"tradeTimeInLong":1671125205465,"quoteTimeInLong":1671125496794,"netChange":-67.66,"volatility":19.141,"delta":0.456,"gamma":0.004,"theta":-3.29,"vega":1.926,"rho":0.271,"openInterest":2,"timeValue":30.8,"theoreticalOptionValue":31.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.72,"markChange":-66.86,"markPercentChange":-67.91,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_122022C3915","description":"SPXW Dec 20 2022 3915 Call (PM)","exchangeName":"OPR","bid":29.2,"ask":29.6,"last":32.5,"mark":29.4,"bidSize":13,"askSize":34,"bidAskSize":"13X34","lastSize":0,"highPrice":39.2,"lowPrice":32.5,"openPrice":0,"closePrice":94.5,"totalVolume":53,"tradeDate":null,"tradeTimeInLong":1671119827548,"quoteTimeInLong":1671125496794,"netChange":-62,"volatility":19.051,"delta":0.434,"gamma":0.004,"theta":-3.249,"vega":1.911,"rho":0.258,"openInterest":13,"timeValue":32.5,"theoreticalOptionValue":29.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-65.61,"markChange":-65.1,"markPercentChange":-68.89,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_122022C3920","description":"SPXW Dec 20 2022 3920 Call (PM)","exchangeName":"OPR","bid":27,"ask":27.4,"last":27.4,"mark":27.2,"bidSize":46,"askSize":36,"bidAskSize":"46X36","lastSize":0,"highPrice":48.3,"lowPrice":26.45,"openPrice":0,"closePrice":90.53,"totalVolume":60,"tradeDate":null,"tradeTimeInLong":1671124818933,"quoteTimeInLong":1671125496799,"netChange":-63.13,"volatility":19.009,"delta":0.413,"gamma":0.004,"theta":-3.207,"vega":1.891,"rho":0.246,"openInterest":24,"timeValue":27.4,"theoreticalOptionValue":27.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.73,"markChange":-63.33,"markPercentChange":-69.96,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_122022C3925","description":"SPXW Dec 20 2022 3925 Call (PM)","exchangeName":"OPR","bid":25,"ask":25.4,"last":24.9,"mark":25.2,"bidSize":32,"askSize":51,"bidAskSize":"32X51","lastSize":0,"highPrice":53.4,"lowPrice":24.45,"openPrice":0,"closePrice":86.57,"totalVolume":108,"tradeDate":null,"tradeTimeInLong":1671121027354,"quoteTimeInLong":1671125496794,"netChange":-61.67,"volatility":19.018,"delta":0.392,"gamma":0.004,"theta":-3.164,"vega":1.867,"rho":0.234,"openInterest":103,"timeValue":24.9,"theoreticalOptionValue":25.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-71.24,"markChange":-61.37,"markPercentChange":-70.89,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_122022C3930","description":"SPXW Dec 20 2022 3930 Call (PM)","exchangeName":"OPR","bid":23,"ask":23.4,"last":23.4,"mark":23.2,"bidSize":59,"askSize":8,"bidAskSize":"59X8","lastSize":0,"highPrice":30.7,"lowPrice":20.4,"openPrice":0,"closePrice":82.8,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671124818933,"quoteTimeInLong":1671125496790,"netChange":-59.4,"volatility":18.916,"delta":0.371,"gamma":0.004,"theta":-3.094,"vega":1.836,"rho":0.221,"openInterest":17,"timeValue":23.4,"theoreticalOptionValue":23.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-71.74,"markChange":-59.6,"markPercentChange":-71.98,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_122022C3935","description":"SPXW Dec 20 2022 3935 Call (PM)","exchangeName":"OPR","bid":21.2,"ask":21.6,"last":20.63,"mark":21.4,"bidSize":19,"askSize":49,"bidAskSize":"19X49","lastSize":0,"highPrice":38.2,"lowPrice":18.8,"openPrice":0,"closePrice":79.02,"totalVolume":69,"tradeDate":null,"tradeTimeInLong":1671123920803,"quoteTimeInLong":1671125496797,"netChange":-58.39,"volatility":18.949,"delta":0.351,"gamma":0.004,"theta":-3.04,"vega":1.801,"rho":0.209,"openInterest":24,"timeValue":20.63,"theoreticalOptionValue":21.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-73.89,"markChange":-57.62,"markPercentChange":-72.92,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_122022C3940","description":"SPXW Dec 20 2022 3940 Call (PM)","exchangeName":"OPR","bid":19.4,"ask":19.9,"last":20.6,"mark":19.65,"bidSize":71,"askSize":62,"bidAskSize":"71X62","lastSize":0,"highPrice":43.61,"lowPrice":17.9,"openPrice":0,"closePrice":75.25,"totalVolume":65,"tradeDate":null,"tradeTimeInLong":1671124710805,"quoteTimeInLong":1671125496793,"netChange":-54.65,"volatility":18.843,"delta":0.33,"gamma":0.004,"theta":-2.953,"vega":1.76,"rho":0.197,"openInterest":40,"timeValue":20.6,"theoreticalOptionValue":19.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-72.62,"markChange":-55.6,"markPercentChange":-73.89,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_122022C3945","description":"SPXW Dec 20 2022 3945 Call (PM)","exchangeName":"OPR","bid":17.8,"ask":18.2,"last":18.8,"mark":18,"bidSize":66,"askSize":50,"bidAskSize":"66X50","lastSize":0,"highPrice":41.83,"lowPrice":18.8,"openPrice":0,"closePrice":71.69,"totalVolume":285,"tradeDate":null,"tradeTimeInLong":1671121181302,"quoteTimeInLong":1671125496795,"netChange":-52.89,"volatility":18.907,"delta":0.312,"gamma":0.004,"theta":-2.891,"vega":1.718,"rho":0.186,"openInterest":31,"timeValue":18.8,"theoreticalOptionValue":18.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-73.78,"markChange":-53.69,"markPercentChange":-74.89,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_122022C3950","description":"SPXW Dec 20 2022 3950 Call (PM)","exchangeName":"OPR","bid":16.3,"ask":16.7,"last":16.2,"mark":16.5,"bidSize":42,"askSize":76,"bidAskSize":"42X76","lastSize":0,"highPrice":38.88,"lowPrice":14.35,"openPrice":0,"closePrice":68.14,"totalVolume":178,"tradeDate":null,"tradeTimeInLong":1671125151136,"quoteTimeInLong":1671125496700,"netChange":-51.94,"volatility":18.8,"delta":0.292,"gamma":0.004,"theta":-2.79,"vega":1.668,"rho":0.174,"openInterest":36,"timeValue":16.2,"theoreticalOptionValue":16.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-76.22,"markChange":-51.64,"markPercentChange":-75.78,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_122022C3955","description":"SPXW Dec 20 2022 3955 Call (PM)","exchangeName":"OPR","bid":14.8,"ask":15.2,"last":14,"mark":15,"bidSize":81,"askSize":60,"bidAskSize":"81X60","lastSize":0,"highPrice":35,"lowPrice":14,"openPrice":0,"closePrice":64.58,"totalVolume":130,"tradeDate":null,"tradeTimeInLong":1671125033629,"quoteTimeInLong":1671125496795,"netChange":-50.58,"volatility":18.783,"delta":0.273,"gamma":0.004,"theta":-2.701,"vega":1.616,"rho":0.163,"openInterest":30,"timeValue":14,"theoreticalOptionValue":15.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-78.32,"markChange":-49.58,"markPercentChange":-76.77,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_122022C3960","description":"SPXW Dec 20 2022 3960 Call (PM)","exchangeName":"OPR","bid":13.5,"ask":13.9,"last":14.12,"mark":13.7,"bidSize":69,"askSize":67,"bidAskSize":"69X67","lastSize":0,"highPrice":27.15,"lowPrice":13.5,"openPrice":0,"closePrice":61.18,"totalVolume":197,"tradeDate":null,"tradeTimeInLong":1671124600635,"quoteTimeInLong":1671125496691,"netChange":-47.06,"volatility":18.645,"delta":0.254,"gamma":0.004,"theta":-2.582,"vega":1.557,"rho":0.152,"openInterest":123,"timeValue":14.12,"theoreticalOptionValue":13.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-76.92,"markChange":-47.48,"markPercentChange":-77.61,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_122022C3965","description":"SPXW Dec 20 2022 3965 Call (PM)","exchangeName":"OPR","bid":12.3,"ask":12.6,"last":13.8,"mark":12.45,"bidSize":8,"askSize":64,"bidAskSize":"8X64","lastSize":0,"highPrice":25,"lowPrice":13.4,"openPrice":0,"closePrice":58.02,"totalVolume":39,"tradeDate":null,"tradeTimeInLong":1671121346266,"quoteTimeInLong":1671125496796,"netChange":-44.22,"volatility":18.606,"delta":0.237,"gamma":0.003,"theta":-2.479,"vega":1.498,"rho":0.141,"openInterest":67,"timeValue":13.8,"theoreticalOptionValue":12.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-76.22,"markChange":-45.57,"markPercentChange":-78.54,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_122022C3970","description":"SPXW Dec 20 2022 3970 Call (PM)","exchangeName":"OPR","bid":11.1,"ask":11.4,"last":10.7,"mark":11.25,"bidSize":73,"askSize":54,"bidAskSize":"73X54","lastSize":0,"highPrice":21.4,"lowPrice":10.63,"openPrice":0,"closePrice":54.86,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123906406,"quoteTimeInLong":1671125496796,"netChange":-44.16,"volatility":18.575,"delta":0.22,"gamma":0.003,"theta":-2.373,"vega":1.438,"rho":0.131,"openInterest":55,"timeValue":10.7,"theoreticalOptionValue":11.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-80.49,"markChange":-43.61,"markPercentChange":-79.49,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_122022C3975","description":"SPXW Dec 20 2022 3975 Call (PM)","exchangeName":"OPR","bid":10,"ask":10.3,"last":9.64,"mark":10.15,"bidSize":108,"askSize":35,"bidAskSize":"108X35","lastSize":0,"highPrice":25,"lowPrice":9.64,"openPrice":0,"closePrice":51.69,"totalVolume":143,"tradeDate":null,"tradeTimeInLong":1671124337763,"quoteTimeInLong":1671125496796,"netChange":-42.05,"volatility":18.557,"delta":0.204,"gamma":0.003,"theta":-2.268,"vega":1.375,"rho":0.122,"openInterest":39,"timeValue":9.64,"theoreticalOptionValue":10.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-81.35,"markChange":-41.54,"markPercentChange":-80.37,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_122022C3980","description":"SPXW Dec 20 2022 3980 Call (PM)","exchangeName":"OPR","bid":9,"ask":9.3,"last":8.6,"mark":9.15,"bidSize":100,"askSize":35,"bidAskSize":"100X35","lastSize":0,"highPrice":19.94,"lowPrice":8.5,"openPrice":0,"closePrice":48.7,"totalVolume":72,"tradeDate":null,"tradeTimeInLong":1671125056409,"quoteTimeInLong":1671125496796,"netChange":-40.1,"volatility":18.519,"delta":0.188,"gamma":0.003,"theta":-2.157,"vega":1.311,"rho":0.113,"openInterest":57,"timeValue":8.6,"theoreticalOptionValue":9.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-82.34,"markChange":-39.55,"markPercentChange":-81.21,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_122022C3985","description":"SPXW Dec 20 2022 3985 Call (PM)","exchangeName":"OPR","bid":8.1,"ask":8.4,"last":7.9,"mark":8.25,"bidSize":81,"askSize":74,"bidAskSize":"81X74","lastSize":0,"highPrice":11.28,"lowPrice":7.75,"openPrice":0,"closePrice":45.7,"totalVolume":37,"tradeDate":null,"tradeTimeInLong":1671123894168,"quoteTimeInLong":1671125496799,"netChange":-37.8,"volatility":18.458,"delta":0.173,"gamma":0.003,"theta":-2.039,"vega":1.244,"rho":0.104,"openInterest":45,"timeValue":7.9,"theoreticalOptionValue":8.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-82.71,"markChange":-37.45,"markPercentChange":-81.95,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_122022C3990","description":"SPXW Dec 20 2022 3990 Call (PM)","exchangeName":"OPR","bid":7.3,"ask":7.6,"last":7.82,"mark":7.45,"bidSize":71,"askSize":110,"bidAskSize":"71X110","lastSize":0,"highPrice":14.8,"lowPrice":7.36,"openPrice":0,"closePrice":43.17,"totalVolume":65,"tradeDate":null,"tradeTimeInLong":1671124623171,"quoteTimeInLong":1671125496796,"netChange":-35.35,"volatility":18.461,"delta":0.16,"gamma":0.003,"theta":-1.934,"vega":1.18,"rho":0.096,"openInterest":72,"timeValue":7.82,"theoreticalOptionValue":7.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-81.88,"markChange":-35.72,"markPercentChange":-82.74,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_122022C3995","description":"SPXW Dec 20 2022 3995 Call (PM)","exchangeName":"OPR","bid":6.5,"ask":6.8,"last":6.95,"mark":6.65,"bidSize":121,"askSize":83,"bidAskSize":"121X83","lastSize":0,"highPrice":12.6,"lowPrice":6.95,"openPrice":0,"closePrice":40.79,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671124598774,"quoteTimeInLong":1671125496720,"netChange":-33.84,"volatility":18.45,"delta":0.147,"gamma":0.003,"theta":-1.827,"vega":1.115,"rho":0.088,"openInterest":44,"timeValue":6.95,"theoreticalOptionValue":6.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-82.96,"markChange":-34.14,"markPercentChange":-83.7,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_122022C4000","description":"SPXW Dec 20 2022 4000 Call (PM)","exchangeName":"OPR","bid":5.8,"ask":6.1,"last":5.6,"mark":5.95,"bidSize":128,"askSize":84,"bidAskSize":"128X84","lastSize":0,"highPrice":16.84,"lowPrice":5.55,"openPrice":0,"closePrice":38.41,"totalVolume":638,"tradeDate":null,"tradeTimeInLong":1671125003309,"quoteTimeInLong":1671125496744,"netChange":-32.81,"volatility":18.428,"delta":0.134,"gamma":0.002,"theta":-1.718,"vega":1.05,"rho":0.08,"openInterest":719,"timeValue":5.6,"theoreticalOptionValue":6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-85.42,"markChange":-32.46,"markPercentChange":-84.51,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_122022C4005","description":"SPXW Dec 20 2022 4005 Call (PM)","exchangeName":"OPR","bid":5.2,"ask":5.5,"last":5.3,"mark":5.35,"bidSize":125,"askSize":123,"bidAskSize":"125X123","lastSize":0,"highPrice":12.5,"lowPrice":5,"openPrice":0,"closePrice":36.03,"totalVolume":55,"tradeDate":null,"tradeTimeInLong":1671125152115,"quoteTimeInLong":1671125496719,"netChange":-30.73,"volatility":18.446,"delta":0.123,"gamma":0.002,"theta":-1.619,"vega":0.989,"rho":0.074,"openInterest":57,"timeValue":5.3,"theoreticalOptionValue":5.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-85.29,"markChange":-30.68,"markPercentChange":-85.15,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_122022C4010","description":"SPXW Dec 20 2022 4010 Call (PM)","exchangeName":"OPR","bid":4.7,"ask":4.9,"last":4.94,"mark":4.8,"bidSize":106,"askSize":61,"bidAskSize":"106X61","lastSize":0,"highPrice":15.27,"lowPrice":4.3,"openPrice":0,"closePrice":33.65,"totalVolume":110,"tradeDate":null,"tradeTimeInLong":1671124665075,"quoteTimeInLong":1671125496736,"netChange":-28.71,"volatility":18.409,"delta":0.112,"gamma":0.002,"theta":-1.51,"vega":0.924,"rho":0.067,"openInterest":74,"timeValue":4.94,"theoreticalOptionValue":4.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-85.32,"markChange":-28.85,"markPercentChange":-85.74,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_122022C4015","description":"SPXW Dec 20 2022 4015 Call (PM)","exchangeName":"OPR","bid":4.2,"ask":4.4,"last":4.6,"mark":4.3,"bidSize":119,"askSize":102,"bidAskSize":"119X102","lastSize":0,"highPrice":13.2,"lowPrice":4.6,"openPrice":0,"closePrice":31.28,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671121776800,"quoteTimeInLong":1671125496715,"netChange":-26.68,"volatility":18.424,"delta":0.102,"gamma":0.002,"theta":-1.414,"vega":0.865,"rho":0.061,"openInterest":44,"timeValue":4.6,"theoreticalOptionValue":4.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-85.29,"markChange":-26.98,"markPercentChange":-86.25,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_122022C4020","description":"SPXW Dec 20 2022 4020 Call (PM)","exchangeName":"OPR","bid":3.7,"ask":4,"last":3.8,"mark":3.85,"bidSize":133,"askSize":143,"bidAskSize":"133X143","lastSize":0,"highPrice":9.89,"lowPrice":3.8,"openPrice":0,"closePrice":29.08,"totalVolume":94,"tradeDate":null,"tradeTimeInLong":1671123927121,"quoteTimeInLong":1671125496780,"netChange":-25.28,"volatility":18.506,"delta":0.094,"gamma":0.002,"theta":-1.334,"vega":0.813,"rho":0.056,"openInterest":73,"timeValue":3.8,"theoreticalOptionValue":3.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-86.93,"markChange":-25.23,"markPercentChange":-86.76,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2022-12-21:6":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_122122C3775","description":"SPXW Dec 21 2022 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":129.1,"ask":131,"last":223.28,"mark":130.05,"bidSize":31,"askSize":10,"bidAskSize":"31X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":224.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670338086661,"quoteTimeInLong":1671125496065,"netChange":-1.32,"volatility":21.245,"delta":0.872,"gamma":0.002,"theta":-1.855,"vega":1.099,"rho":0.597,"openInterest":3,"timeValue":100.32,"theoreticalOptionValue":130.991,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.59,"markChange":-94.55,"markPercentChange":-42.1,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_122122C3780","description":"SPXW Dec 21 2022 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":124.6,"ask":126.6,"last":158.7,"mark":125.6,"bidSize":34,"askSize":10,"bidAskSize":"34X10","lastSize":0,"highPrice":158.7,"lowPrice":158.7,"openPrice":0,"closePrice":219.7,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115674570,"quoteTimeInLong":1671125496502,"netChange":-61,"volatility":21.122,"delta":0.864,"gamma":0.002,"theta":-1.924,"vega":1.149,"rho":0.592,"openInterest":0,"timeValue":40.74,"theoreticalOptionValue":126.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-27.77,"markChange":-94.1,"markPercentChange":-42.83,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_122122C3785","description":"SPXW Dec 21 2022 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":120.2,"ask":122.2,"last":0,"mark":121.2,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496066,"netChange":0,"volatility":21.008,"delta":0.854,"gamma":0.002,"theta":-1.994,"vega":1.201,"rho":0.587,"openInterest":0,"timeValue":8.24,"theoreticalOptionValue":122.149,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-93.63,"markPercentChange":-43.58,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_122122C3790","description":"SPXW Dec 21 2022 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.9,"ask":117.9,"last":0,"mark":116.9,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":209.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496066,"netChange":0,"volatility":20.94,"delta":0.844,"gamma":0.002,"theta":-2.074,"vega":1.256,"rho":0.58,"openInterest":0,"timeValue":8.94,"theoreticalOptionValue":117.854,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-93.07,"markPercentChange":-44.33,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_122122C3795","description":"SPXW Dec 21 2022 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":111.6,"ask":113.6,"last":0,"mark":112.6,"bidSize":33,"askSize":9,"bidAskSize":"33X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":205.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496502,"netChange":0,"volatility":20.835,"delta":0.834,"gamma":0.002,"theta":-2.146,"vega":1.309,"rho":0.574,"openInterest":0,"timeValue":9.64,"theoreticalOptionValue":113.558,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-92.52,"markPercentChange":-45.1,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_122122C3800","description":"SPXW Dec 21 2022 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":107.3,"ask":109.4,"last":105.87,"mark":108.35,"bidSize":33,"askSize":9,"bidAskSize":"33X9","lastSize":0,"highPrice":105.87,"lowPrice":105.87,"openPrice":0,"closePrice":200.29,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122472799,"quoteTimeInLong":1671125496502,"netChange":-94.42,"volatility":20.768,"delta":0.823,"gamma":0.002,"theta":-2.225,"vega":1.365,"rho":0.566,"openInterest":3,"timeValue":7.91,"theoreticalOptionValue":109.363,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.14,"markChange":-91.94,"markPercentChange":-45.9,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_122122C3805","description":"SPXW Dec 21 2022 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":103.1,"ask":105.2,"last":162.17,"mark":104.15,"bidSize":92,"askSize":9,"bidAskSize":"92X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":195.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670855642724,"quoteTimeInLong":1671125496025,"netChange":-33.3,"volatility":20.663,"delta":0.812,"gamma":0.002,"theta":-2.296,"vega":1.418,"rho":0.559,"openInterest":1,"timeValue":69.21,"theoreticalOptionValue":105.167,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.04,"markChange":-91.32,"markPercentChange":-46.72,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_122122C3810","description":"SPXW Dec 21 2022 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":99,"ask":101.3,"last":155.38,"mark":100.15,"bidSize":96,"askSize":9,"bidAskSize":"96X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":190.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670439652736,"quoteTimeInLong":1671125496025,"netChange":-35.27,"volatility":20.589,"delta":0.8,"gamma":0.003,"theta":-2.372,"vega":1.474,"rho":0.551,"openInterest":1,"timeValue":67.42,"theoreticalOptionValue":101.071,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-18.5,"markChange":-90.5,"markPercentChange":-47.47,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_122122C3815","description":"SPXW Dec 21 2022 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":95,"ask":97.1,"last":0,"mark":96.05,"bidSize":87,"askSize":9,"bidAskSize":"87X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496028,"netChange":0,"volatility":20.477,"delta":0.788,"gamma":0.003,"theta":-2.44,"vega":1.526,"rho":0.543,"openInterest":0,"timeValue":13.09,"theoreticalOptionValue":96.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-89.8,"markPercentChange":-48.32,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_122122C3820","description":"SPXW Dec 21 2022 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":91,"ask":93.3,"last":89.77,"mark":92.15,"bidSize":102,"askSize":9,"bidAskSize":"102X9","lastSize":0,"highPrice":89.77,"lowPrice":89.77,"openPrice":0,"closePrice":181.08,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122472799,"quoteTimeInLong":1671125496025,"netChange":-91.31,"volatility":20.455,"delta":0.774,"gamma":0.003,"theta":-2.522,"vega":1.582,"rho":0.534,"openInterest":0,"timeValue":11.81,"theoreticalOptionValue":93.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.43,"markChange":-88.93,"markPercentChange":-49.11,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_122122C3825","description":"SPXW Dec 21 2022 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":87.1,"ask":89.2,"last":0,"mark":88.15,"bidSize":103,"askSize":9,"bidAskSize":"103X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":176.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496048,"netChange":0,"volatility":20.329,"delta":0.761,"gamma":0.003,"theta":-2.583,"vega":1.633,"rho":0.526,"openInterest":0,"timeValue":15.19,"theoreticalOptionValue":89.084,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-88.2,"markPercentChange":-50.01,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_122122C3830","description":"SPXW Dec 21 2022 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":83.3,"ask":85.5,"last":0,"mark":84.4,"bidSize":100,"askSize":9,"bidAskSize":"100X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":171.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496028,"netChange":0,"volatility":20.255,"delta":0.746,"gamma":0.003,"theta":-2.65,"vega":1.685,"rho":0.516,"openInterest":0,"timeValue":16.44,"theoreticalOptionValue":85.239,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-87.23,"markPercentChange":-50.82,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_122122C3835","description":"SPXW Dec 21 2022 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":79.7,"ask":81.6,"last":0,"mark":80.65,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":166.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495997,"netChange":0,"volatility":20.199,"delta":0.731,"gamma":0.003,"theta":-2.718,"vega":1.735,"rho":0.506,"openInterest":0,"timeValue":17.69,"theoreticalOptionValue":81.493,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-86.26,"markPercentChange":-51.68,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_122122C3840","description":"SPXW Dec 21 2022 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":76,"ask":77.9,"last":0,"mark":76.95,"bidSize":8,"askSize":1,"bidAskSize":"8X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":162.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495800,"netChange":0,"volatility":20.129,"delta":0.716,"gamma":0.003,"theta":-2.779,"vega":1.783,"rho":0.496,"openInterest":0,"timeValue":18.99,"theoreticalOptionValue":77.797,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-85.3,"markPercentChange":-52.57,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_122122C3845","description":"SPXW Dec 21 2022 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":72.4,"ask":74.2,"last":0,"mark":73.3,"bidSize":66,"askSize":1,"bidAskSize":"66X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":157.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495807,"netChange":0,"volatility":20.073,"delta":0.7,"gamma":0.003,"theta":-2.839,"vega":1.829,"rho":0.485,"openInterest":0,"timeValue":20.34,"theoreticalOptionValue":74.202,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-84.3,"markPercentChange":-53.49,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_122122C3850","description":"SPXW Dec 21 2022 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":69.8,"ask":70.4,"last":72.2,"mark":70.1,"bidSize":34,"askSize":32,"bidAskSize":"34X32","lastSize":0,"highPrice":72.2,"lowPrice":66.9,"openPrice":0,"closePrice":153.01,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671125449148,"quoteTimeInLong":1671125496797,"netChange":-80.81,"volatility":20.054,"delta":0.684,"gamma":0.003,"theta":-2.901,"vega":1.873,"rho":0.474,"openInterest":50,"timeValue":24.24,"theoreticalOptionValue":70.756,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.81,"markChange":-82.91,"markPercentChange":-54.19,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_122122C3855","description":"SPXW Dec 21 2022 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":66.4,"ask":67,"last":65.2,"mark":66.7,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":67.2,"lowPrice":65.2,"openPrice":0,"closePrice":148.41,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671122250411,"quoteTimeInLong":1671125496798,"netChange":-83.21,"volatility":19.965,"delta":0.667,"gamma":0.003,"theta":-2.946,"vega":1.913,"rho":0.463,"openInterest":68,"timeValue":22.24,"theoreticalOptionValue":67.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.07,"markChange":-81.71,"markPercentChange":-55.06,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_122122C3860","description":"SPXW Dec 21 2022 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":63.1,"ask":63.6,"last":61.4,"mark":63.35,"bidSize":8,"askSize":29,"bidAskSize":"8X29","lastSize":0,"highPrice":64.4,"lowPrice":61.4,"openPrice":0,"closePrice":143.82,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671123333340,"quoteTimeInLong":1671125496800,"netChange":-82.42,"volatility":19.911,"delta":0.65,"gamma":0.004,"theta":-2.992,"vega":1.95,"rho":0.451,"openInterest":67,"timeValue":23.44,"theoreticalOptionValue":63.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.31,"markChange":-80.47,"markPercentChange":-55.95,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_122122C3865","description":"SPXW Dec 21 2022 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":59.8,"ask":60.4,"last":61.5,"mark":60.1,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":61.5,"lowPrice":61.5,"openPrice":0,"closePrice":139.27,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671121297766,"quoteTimeInLong":1671125496803,"netChange":-77.77,"volatility":19.865,"delta":0.632,"gamma":0.004,"theta":-3.033,"vega":1.984,"rho":0.439,"openInterest":30,"timeValue":28.54,"theoreticalOptionValue":60.669,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.84,"markChange":-79.17,"markPercentChange":-56.85,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_122122C3870","description":"SPXW Dec 21 2022 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":56.7,"ask":57.2,"last":54.58,"mark":56.95,"bidSize":8,"askSize":14,"bidAskSize":"8X14","lastSize":0,"highPrice":65.1,"lowPrice":54.58,"openPrice":0,"closePrice":134.78,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671123298281,"quoteTimeInLong":1671125496803,"netChange":-80.2,"volatility":19.799,"delta":0.614,"gamma":0.004,"theta":-3.066,"vega":2.014,"rho":0.427,"openInterest":39,"timeValue":26.62,"theoreticalOptionValue":57.473,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.5,"markChange":-77.83,"markPercentChange":-57.74,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_122122C3875","description":"SPXW Dec 21 2022 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":53.6,"ask":54.1,"last":50.4,"mark":53.85,"bidSize":15,"askSize":25,"bidAskSize":"15X25","lastSize":0,"highPrice":63.6,"lowPrice":50.4,"openPrice":0,"closePrice":130.37,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671122921201,"quoteTimeInLong":1671125496796,"netChange":-79.97,"volatility":19.738,"delta":0.596,"gamma":0.004,"theta":-3.092,"vega":2.04,"rho":0.415,"openInterest":25,"timeValue":27.44,"theoreticalOptionValue":54.378,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-61.34,"markChange":-76.52,"markPercentChange":-58.69,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_122122C3880","description":"SPXW Dec 21 2022 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":50.6,"ask":51.2,"last":47.4,"mark":50.9,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":58.8,"lowPrice":47.4,"openPrice":0,"closePrice":125.96,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671122909785,"quoteTimeInLong":1671125496795,"netChange":-78.56,"volatility":19.706,"delta":0.577,"gamma":0.004,"theta":-3.117,"vega":2.061,"rho":0.402,"openInterest":29,"timeValue":29.44,"theoreticalOptionValue":51.432,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.37,"markChange":-75.06,"markPercentChange":-59.59,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_122122C3885","description":"SPXW Dec 21 2022 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":47.8,"ask":48.2,"last":48,"mark":48,"bidSize":38,"askSize":15,"bidAskSize":"38X15","lastSize":0,"highPrice":48,"lowPrice":47.2,"openPrice":0,"closePrice":121.55,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671122162953,"quoteTimeInLong":1671125496803,"netChange":-73.55,"volatility":19.653,"delta":0.558,"gamma":0.004,"theta":-3.132,"vega":2.078,"rho":0.389,"openInterest":42,"timeValue":35.04,"theoreticalOptionValue":48.536,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.51,"markChange":-73.55,"markPercentChange":-60.51,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_122122C3890","description":"SPXW Dec 21 2022 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":45,"ask":45.6,"last":46.2,"mark":45.3,"bidSize":45,"askSize":42,"bidAskSize":"45X42","lastSize":0,"highPrice":59.8,"lowPrice":44.9,"openPrice":0,"closePrice":117.14,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671125422404,"quoteTimeInLong":1671125496796,"netChange":-70.94,"volatility":19.627,"delta":0.539,"gamma":0.004,"theta":-3.144,"vega":2.091,"rho":0.376,"openInterest":79,"timeValue":38.24,"theoreticalOptionValue":45.791,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.56,"markChange":-71.84,"markPercentChange":-61.33,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_122122C3895","description":"SPXW Dec 21 2022 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":42.4,"ask":42.8,"last":41,"mark":42.6,"bidSize":15,"askSize":8,"bidAskSize":"15X8","lastSize":0,"highPrice":51.4,"lowPrice":41,"openPrice":0,"closePrice":113.05,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671124177212,"quoteTimeInLong":1671125496722,"netChange":-72.05,"volatility":19.579,"delta":0.52,"gamma":0.004,"theta":-3.145,"vega":2.098,"rho":0.363,"openInterest":53,"timeValue":38.04,"theoreticalOptionValue":43.095,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.73,"markChange":-70.45,"markPercentChange":-62.32,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_122122C3900","description":"SPXW Dec 21 2022 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":39.8,"ask":40.2,"last":39.6,"mark":40,"bidSize":29,"askSize":42,"bidAskSize":"29X42","lastSize":0,"highPrice":50.09,"lowPrice":39.2,"openPrice":0,"closePrice":108.96,"totalVolume":578,"tradeDate":null,"tradeTimeInLong":1671125285000,"quoteTimeInLong":1671125496798,"netChange":-69.36,"volatility":19.271,"delta":0.501,"gamma":0.004,"theta":-3.098,"vega":2.101,"rho":0.349,"openInterest":44,"timeValue":39.6,"theoreticalOptionValue":39.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.66,"markChange":-68.96,"markPercentChange":-63.29,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_122122C3905","description":"SPXW Dec 21 2022 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":37.3,"ask":37.7,"last":36.8,"mark":37.5,"bidSize":16,"askSize":8,"bidAskSize":"16X8","lastSize":0,"highPrice":48.2,"lowPrice":36.3,"openPrice":0,"closePrice":104.87,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671124389850,"quoteTimeInLong":1671125496721,"netChange":-68.07,"volatility":19.224,"delta":0.481,"gamma":0.004,"theta":-3.085,"vega":2.099,"rho":0.336,"openInterest":31,"timeValue":36.8,"theoreticalOptionValue":37.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.91,"markChange":-67.37,"markPercentChange":-64.24,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_122122C3910","description":"SPXW Dec 21 2022 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":34.9,"ask":35.4,"last":34.9,"mark":35.15,"bidSize":26,"askSize":33,"bidAskSize":"26X33","lastSize":0,"highPrice":65.7,"lowPrice":34.9,"openPrice":0,"closePrice":100.86,"totalVolume":51,"tradeDate":null,"tradeTimeInLong":1671121002435,"quoteTimeInLong":1671125496790,"netChange":-65.96,"volatility":19.178,"delta":0.461,"gamma":0.004,"theta":-3.064,"vega":2.091,"rho":0.322,"openInterest":26,"timeValue":34.9,"theoreticalOptionValue":35.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-65.4,"markChange":-65.71,"markPercentChange":-65.15,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_122122C3915","description":"SPXW Dec 21 2022 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":32.6,"ask":33,"last":34.5,"mark":32.8,"bidSize":39,"askSize":36,"bidAskSize":"39X36","lastSize":0,"highPrice":43.1,"lowPrice":34.5,"openPrice":0,"closePrice":96.86,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671120499095,"quoteTimeInLong":1671125496799,"netChange":-62.36,"volatility":19.133,"delta":0.442,"gamma":0.004,"theta":-3.037,"vega":2.079,"rho":0.309,"openInterest":21,"timeValue":34.5,"theoreticalOptionValue":32.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.38,"markChange":-64.06,"markPercentChange":-66.14,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_122122C3920","description":"SPXW Dec 21 2022 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":30.4,"ask":30.8,"last":28.99,"mark":30.6,"bidSize":33,"askSize":36,"bidAskSize":"33X36","lastSize":0,"highPrice":53.52,"lowPrice":26.94,"openPrice":0,"closePrice":92.87,"totalVolume":594,"tradeDate":null,"tradeTimeInLong":1671125031423,"quoteTimeInLong":1671125496800,"netChange":-63.88,"volatility":19.088,"delta":0.422,"gamma":0.004,"theta":-3.002,"vega":2.061,"rho":0.295,"openInterest":52,"timeValue":28.99,"theoreticalOptionValue":30.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.78,"markChange":-62.27,"markPercentChange":-67.05,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_122122C3925","description":"SPXW Dec 21 2022 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":28.3,"ask":28.7,"last":27.79,"mark":28.5,"bidSize":33,"askSize":35,"bidAskSize":"33X35","lastSize":0,"highPrice":47.02,"lowPrice":27.79,"openPrice":0,"closePrice":88.97,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671124946331,"quoteTimeInLong":1671125496712,"netChange":-61.18,"volatility":19.02,"delta":0.402,"gamma":0.004,"theta":-2.956,"vega":2.038,"rho":0.282,"openInterest":62,"timeValue":27.79,"theoreticalOptionValue":28.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.77,"markChange":-60.47,"markPercentChange":-67.97,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_122122C3930","description":"SPXW Dec 21 2022 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":26.3,"ask":26.7,"last":25.09,"mark":26.5,"bidSize":43,"askSize":8,"bidAskSize":"43X8","lastSize":0,"highPrice":47.77,"lowPrice":23.14,"openPrice":0,"closePrice":85.2,"totalVolume":572,"tradeDate":null,"tradeTimeInLong":1671125031423,"quoteTimeInLong":1671125496786,"netChange":-60.11,"volatility":18.977,"delta":0.383,"gamma":0.004,"theta":-2.908,"vega":2.011,"rho":0.268,"openInterest":36,"timeValue":25.09,"theoreticalOptionValue":26.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-70.55,"markChange":-58.7,"markPercentChange":-68.9,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_122122C3935","description":"SPXW Dec 21 2022 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":24.4,"ask":24.8,"last":25.52,"mark":24.6,"bidSize":38,"askSize":47,"bidAskSize":"38X47","lastSize":0,"highPrice":42.6,"lowPrice":22.9,"openPrice":0,"closePrice":81.57,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671124707667,"quoteTimeInLong":1671125496796,"netChange":-56.05,"volatility":18.936,"delta":0.364,"gamma":0.004,"theta":-2.854,"vega":1.978,"rho":0.255,"openInterest":20,"timeValue":25.52,"theoreticalOptionValue":24.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.72,"markChange":-56.97,"markPercentChange":-69.84,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_122122C3940","description":"SPXW Dec 21 2022 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":22.6,"ask":22.9,"last":23.3,"mark":22.75,"bidSize":52,"askSize":8,"bidAskSize":"52X8","lastSize":0,"highPrice":41.31,"lowPrice":22.9,"openPrice":0,"closePrice":77.94,"totalVolume":59,"tradeDate":null,"tradeTimeInLong":1671122208709,"quoteTimeInLong":1671125496796,"netChange":-54.64,"volatility":18.898,"delta":0.345,"gamma":0.004,"theta":-2.794,"vega":1.942,"rho":0.242,"openInterest":66,"timeValue":23.3,"theoreticalOptionValue":22.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-70.11,"markChange":-55.19,"markPercentChange":-70.81,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_122122C3945","description":"SPXW Dec 21 2022 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":20.9,"ask":21.2,"last":19.5,"mark":21.05,"bidSize":8,"askSize":20,"bidAskSize":"8X20","lastSize":0,"highPrice":43.4,"lowPrice":19.3,"openPrice":0,"closePrice":74.31,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1671123491093,"quoteTimeInLong":1671125496798,"netChange":-54.81,"volatility":18.864,"delta":0.327,"gamma":0.004,"theta":-2.728,"vega":1.9,"rho":0.229,"openInterest":59,"timeValue":19.5,"theoreticalOptionValue":21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-73.76,"markChange":-53.26,"markPercentChange":-71.67,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_122122C3950","description":"SPXW Dec 21 2022 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":19.3,"ask":19.6,"last":19.2,"mark":19.45,"bidSize":22,"askSize":41,"bidAskSize":"22X41","lastSize":0,"highPrice":41.1,"lowPrice":18,"openPrice":0,"closePrice":70.79,"totalVolume":1317,"tradeDate":null,"tradeTimeInLong":1671125254547,"quoteTimeInLong":1671125496801,"netChange":-51.59,"volatility":18.807,"delta":0.309,"gamma":0.004,"theta":-2.654,"vega":1.855,"rho":0.216,"openInterest":934,"timeValue":19.2,"theoreticalOptionValue":19.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-72.88,"markChange":-51.34,"markPercentChange":-72.52,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_122122C3955","description":"SPXW Dec 21 2022 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":17.7,"ask":18,"last":15.73,"mark":17.85,"bidSize":55,"askSize":8,"bidAskSize":"55X8","lastSize":0,"highPrice":31.39,"lowPrice":15.73,"openPrice":0,"closePrice":67.4,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671123037147,"quoteTimeInLong":1671125496695,"netChange":-51.67,"volatility":18.782,"delta":0.291,"gamma":0.003,"theta":-2.58,"vega":1.806,"rho":0.204,"openInterest":22,"timeValue":15.73,"theoreticalOptionValue":17.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-76.66,"markChange":-49.55,"markPercentChange":-73.51,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_122122C3960","description":"SPXW Dec 21 2022 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":16.3,"ask":16.6,"last":16.47,"mark":16.45,"bidSize":8,"askSize":23,"bidAskSize":"8X23","lastSize":0,"highPrice":36.2,"lowPrice":14.51,"openPrice":0,"closePrice":64.1,"totalVolume":64,"tradeDate":null,"tradeTimeInLong":1671124849469,"quoteTimeInLong":1671125496797,"netChange":-47.63,"volatility":18.736,"delta":0.274,"gamma":0.003,"theta":-2.497,"vega":1.754,"rho":0.192,"openInterest":112,"timeValue":16.47,"theoreticalOptionValue":16.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-74.31,"markChange":-47.65,"markPercentChange":-74.34,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_122122C3965","description":"SPXW Dec 21 2022 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":14.9,"ask":15.2,"last":15.09,"mark":15.05,"bidSize":68,"askSize":24,"bidAskSize":"68X24","lastSize":0,"highPrice":29,"lowPrice":14.36,"openPrice":0,"closePrice":60.89,"totalVolume":48,"tradeDate":null,"tradeTimeInLong":1671124849469,"quoteTimeInLong":1671125496797,"netChange":-45.8,"volatility":18.698,"delta":0.257,"gamma":0.003,"theta":-2.413,"vega":1.698,"rho":0.18,"openInterest":134,"timeValue":15.09,"theoreticalOptionValue":15.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-75.22,"markChange":-45.84,"markPercentChange":-75.28,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_122122C3970","description":"SPXW Dec 21 2022 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":13.7,"ask":14,"last":13.6,"mark":13.85,"bidSize":8,"askSize":56,"bidAskSize":"8X56","lastSize":0,"highPrice":27.1,"lowPrice":13.6,"openPrice":0,"closePrice":57.81,"totalVolume":47,"tradeDate":null,"tradeTimeInLong":1671122242291,"quoteTimeInLong":1671125496798,"netChange":-44.21,"volatility":18.64,"delta":0.24,"gamma":0.003,"theta":-2.321,"vega":1.64,"rho":0.169,"openInterest":110,"timeValue":13.6,"theoreticalOptionValue":13.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-76.47,"markChange":-43.96,"markPercentChange":-76.04,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_122122C3975","description":"SPXW Dec 21 2022 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":12.5,"ask":12.8,"last":11.89,"mark":12.65,"bidSize":32,"askSize":27,"bidAskSize":"32X27","lastSize":0,"highPrice":26.6,"lowPrice":11.89,"openPrice":0,"closePrice":54.73,"totalVolume":342,"tradeDate":null,"tradeTimeInLong":1671123183797,"quoteTimeInLong":1671125496798,"netChange":-42.84,"volatility":18.688,"delta":0.226,"gamma":0.003,"theta":-2.246,"vega":1.583,"rho":0.159,"openInterest":37,"timeValue":11.89,"theoreticalOptionValue":12.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-78.27,"markChange":-42.08,"markPercentChange":-76.89,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_122122C3980","description":"SPXW Dec 21 2022 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":11.4,"ask":11.7,"last":10.89,"mark":11.55,"bidSize":28,"askSize":41,"bidAskSize":"28X41","lastSize":0,"highPrice":25.6,"lowPrice":10.8,"openPrice":0,"closePrice":51.65,"totalVolume":56,"tradeDate":null,"tradeTimeInLong":1671123183797,"quoteTimeInLong":1671125496798,"netChange":-40.76,"volatility":18.592,"delta":0.21,"gamma":0.003,"theta":-2.142,"vega":1.518,"rho":0.147,"openInterest":81,"timeValue":10.89,"theoreticalOptionValue":11.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-78.91,"markChange":-40.1,"markPercentChange":-77.64,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_122122C3985","description":"SPXW Dec 21 2022 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":10.3,"ask":10.6,"last":15.2,"mark":10.45,"bidSize":138,"askSize":29,"bidAskSize":"138X29","lastSize":0,"highPrice":20.6,"lowPrice":15.2,"openPrice":0,"closePrice":48.57,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671118770186,"quoteTimeInLong":1671125496797,"netChange":-33.37,"volatility":18.543,"delta":0.195,"gamma":0.003,"theta":-2.044,"vega":1.453,"rho":0.137,"openInterest":70,"timeValue":15.2,"theoreticalOptionValue":10.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.7,"markChange":-38.12,"markPercentChange":-78.48,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_122122C3990","description":"SPXW Dec 21 2022 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":9.4,"ask":9.7,"last":9.65,"mark":9.55,"bidSize":121,"askSize":43,"bidAskSize":"121X43","lastSize":0,"highPrice":18.4,"lowPrice":9.65,"openPrice":0,"closePrice":45.49,"totalVolume":163,"tradeDate":null,"tradeTimeInLong":1671123967236,"quoteTimeInLong":1671125496798,"netChange":-35.84,"volatility":18.513,"delta":0.181,"gamma":0.003,"theta":-1.949,"vega":1.389,"rho":0.127,"openInterest":147,"timeValue":9.65,"theoreticalOptionValue":9.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-78.79,"markChange":-35.94,"markPercentChange":-79,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_122122C3995","description":"SPXW Dec 21 2022 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":8.5,"ask":8.8,"last":9.08,"mark":8.65,"bidSize":118,"askSize":32,"bidAskSize":"118X32","lastSize":0,"highPrice":17.6,"lowPrice":8.9,"openPrice":0,"closePrice":42.41,"totalVolume":104,"tradeDate":null,"tradeTimeInLong":1671125462072,"quoteTimeInLong":1671125496797,"netChange":-33.33,"volatility":18.507,"delta":0.168,"gamma":0.003,"theta":-1.859,"vega":1.325,"rho":0.118,"openInterest":115,"timeValue":9.08,"theoreticalOptionValue":8.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-78.59,"markChange":-33.76,"markPercentChange":-79.6,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_122122C4000","description":"SPXW Dec 21 2022 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":7.7,"ask":8,"last":8.24,"mark":7.85,"bidSize":137,"askSize":70,"bidAskSize":"137X70","lastSize":0,"highPrice":19.1,"lowPrice":7.65,"openPrice":0,"closePrice":40.29,"totalVolume":2332,"tradeDate":null,"tradeTimeInLong":1671125462072,"quoteTimeInLong":1671125496798,"netChange":-32.05,"volatility":18.491,"delta":0.156,"gamma":0.002,"theta":-1.766,"vega":1.26,"rho":0.11,"openInterest":814,"timeValue":8.24,"theoreticalOptionValue":7.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-79.55,"markChange":-32.44,"markPercentChange":-80.52,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_122122C4005","description":"SPXW Dec 21 2022 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":7,"ask":7.2,"last":7.18,"mark":7.1,"bidSize":90,"askSize":8,"bidAskSize":"90X8","lastSize":0,"highPrice":15.4,"lowPrice":7.18,"openPrice":0,"closePrice":38.17,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671120902094,"quoteTimeInLong":1671125496731,"netChange":-30.99,"volatility":18.466,"delta":0.144,"gamma":0.002,"theta":-1.671,"vega":1.194,"rho":0.101,"openInterest":89,"timeValue":7.18,"theoreticalOptionValue":7.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-81.19,"markChange":-31.07,"markPercentChange":-81.4,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_122122C4010","description":"SPXW Dec 21 2022 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":6.3,"ask":6.6,"last":6.5,"mark":6.45,"bidSize":144,"askSize":162,"bidAskSize":"144X162","lastSize":0,"highPrice":14.33,"lowPrice":5.84,"openPrice":0,"closePrice":36.05,"totalVolume":73,"tradeDate":null,"tradeTimeInLong":1671125395803,"quoteTimeInLong":1671125496781,"netChange":-29.55,"volatility":18.479,"delta":0.133,"gamma":0.002,"theta":-1.585,"vega":1.132,"rho":0.094,"openInterest":130,"timeValue":6.5,"theoreticalOptionValue":6.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-81.97,"markChange":-29.6,"markPercentChange":-82.11,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_122122C4015","description":"SPXW Dec 21 2022 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":5.7,"ask":5.9,"last":8.25,"mark":5.8,"bidSize":129,"askSize":8,"bidAskSize":"129X8","lastSize":0,"highPrice":11.75,"lowPrice":8.25,"openPrice":0,"closePrice":33.93,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671117087672,"quoteTimeInLong":1671125496732,"netChange":-25.68,"volatility":18.444,"delta":0.122,"gamma":0.002,"theta":-1.49,"vega":1.067,"rho":0.086,"openInterest":102,"timeValue":8.25,"theoreticalOptionValue":5.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-75.69,"markChange":-28.13,"markPercentChange":-82.91,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_122122C4020","description":"SPXW Dec 21 2022 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":5.1,"ask":5.4,"last":4.9,"mark":5.25,"bidSize":158,"askSize":161,"bidAskSize":"158X161","lastSize":0,"highPrice":12.08,"lowPrice":4.85,"openPrice":0,"closePrice":31.82,"totalVolume":105,"tradeDate":null,"tradeTimeInLong":1671125048992,"quoteTimeInLong":1671125496781,"netChange":-26.92,"volatility":18.505,"delta":0.113,"gamma":0.002,"theta":-1.416,"vega":1.01,"rho":0.08,"openInterest":93,"timeValue":4.9,"theoreticalOptionValue":5.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-84.6,"markChange":-26.57,"markPercentChange":-83.5,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2022-12-22:7":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_122222C3775","description":"SPXW Dec 22 2022 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":132.3,"ask":136.1,"last":237.2,"mark":134.2,"bidSize":133,"askSize":54,"bidAskSize":"133X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048331031,"quoteTimeInLong":1671125495894,"netChange":11.53,"volatility":21.518,"delta":0.856,"gamma":0.002,"theta":-2.079,"vega":1.277,"rho":0.673,"openInterest":6,"timeValue":114.24,"theoreticalOptionValue":134.623,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.11,"markChange":-91.47,"markPercentChange":-40.53,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_122222C3780","description":"SPXW Dec 22 2022 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":127.9,"ask":131.4,"last":0,"mark":129.65,"bidSize":64,"askSize":33,"bidAskSize":"64X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":220.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496016,"netChange":0,"volatility":21.385,"delta":0.848,"gamma":0.002,"theta":-2.135,"vega":1.327,"rho":0.667,"openInterest":0,"timeValue":11.69,"theoreticalOptionValue":130.228,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-91.16,"markPercentChange":-41.28,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_122222C3785","description":"SPXW Dec 22 2022 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":123.8,"ask":127.4,"last":0,"mark":125.6,"bidSize":8,"askSize":63,"bidAskSize":"8X63","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495817,"netChange":0,"volatility":21.298,"delta":0.839,"gamma":0.002,"theta":-2.198,"vega":1.38,"rho":0.661,"openInterest":0,"timeValue":12.64,"theoreticalOptionValue":125.933,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-90.34,"markPercentChange":-41.84,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_122222C3790","description":"SPXW Dec 22 2022 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":119.4,"ask":123.3,"last":0,"mark":121.35,"bidSize":133,"askSize":31,"bidAskSize":"133X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495894,"netChange":0,"volatility":21.249,"delta":0.829,"gamma":0.002,"theta":-2.267,"vega":1.435,"rho":0.653,"openInterest":0,"timeValue":13.39,"theoreticalOptionValue":121.738,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-89.73,"markPercentChange":-42.51,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_122222C3795","description":"SPXW Dec 22 2022 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.4,"ask":119,"last":127,"mark":117.2,"bidSize":8,"askSize":94,"bidAskSize":"8X94","lastSize":0,"highPrice":127,"lowPrice":127,"openPrice":0,"closePrice":206.21,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116564212,"quoteTimeInLong":1671125495817,"netChange":-79.21,"volatility":21.133,"delta":0.819,"gamma":0.002,"theta":-2.325,"vega":1.487,"rho":0.646,"openInterest":0,"timeValue":24.04,"theoreticalOptionValue":117.493,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.41,"markChange":-89.01,"markPercentChange":-43.17,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_122222C3800","description":"SPXW Dec 22 2022 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":111.1,"ask":114.4,"last":201.31,"mark":112.75,"bidSize":133,"askSize":25,"bidAskSize":"133X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669734188128,"quoteTimeInLong":1671125495937,"netChange":-0.16,"volatility":21.086,"delta":0.808,"gamma":0.002,"theta":-2.393,"vega":1.543,"rho":0.638,"openInterest":10,"timeValue":103.35,"theoreticalOptionValue":113.398,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.08,"markChange":-88.72,"markPercentChange":-44.04,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_122222C3805","description":"SPXW Dec 22 2022 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":107,"ask":110.2,"last":0,"mark":108.6,"bidSize":133,"askSize":25,"bidAskSize":"133X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":196.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495845,"netChange":0,"volatility":20.972,"delta":0.797,"gamma":0.002,"theta":-2.449,"vega":1.594,"rho":0.63,"openInterest":0,"timeValue":15.64,"theoreticalOptionValue":109.253,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-88.13,"markPercentChange":-44.8,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_122222C3810","description":"SPXW Dec 22 2022 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":103,"ask":106.7,"last":101.15,"mark":104.85,"bidSize":133,"askSize":47,"bidAskSize":"133X47","lastSize":0,"highPrice":101.15,"lowPrice":101.15,"openPrice":0,"closePrice":191.98,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122537770,"quoteTimeInLong":1671125496018,"netChange":-90.83,"volatility":20.858,"delta":0.786,"gamma":0.002,"theta":-2.503,"vega":1.646,"rho":0.622,"openInterest":6,"timeValue":13.19,"theoreticalOptionValue":105.158,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.31,"markChange":-87.13,"markPercentChange":-45.39,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_122222C3815","description":"SPXW Dec 22 2022 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":99,"ask":102.6,"last":97.24,"mark":100.8,"bidSize":133,"askSize":36,"bidAskSize":"133X36","lastSize":0,"highPrice":97.24,"lowPrice":97.24,"openPrice":0,"closePrice":187.24,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122537770,"quoteTimeInLong":1671125495816,"netChange":-90,"volatility":20.802,"delta":0.774,"gamma":0.003,"theta":-2.566,"vega":1.699,"rho":0.613,"openInterest":0,"timeValue":14.28,"theoreticalOptionValue":101.213,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.07,"markChange":-86.44,"markPercentChange":-46.16,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_122222C3820","description":"SPXW Dec 22 2022 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":95.1,"ask":98.2,"last":201.95,"mark":96.65,"bidSize":133,"askSize":25,"bidAskSize":"133X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":182.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668786555822,"quoteTimeInLong":1671125496016,"netChange":19.46,"volatility":20.683,"delta":0.762,"gamma":0.003,"theta":-2.616,"vega":1.749,"rho":0.604,"openInterest":6,"timeValue":123.99,"theoreticalOptionValue":97.218,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.66,"markChange":-85.84,"markPercentChange":-47.04,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_122222C3825","description":"SPXW Dec 22 2022 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":91.3,"ask":94.9,"last":192.2,"mark":93.1,"bidSize":133,"askSize":70,"bidAskSize":"133X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668709953869,"quoteTimeInLong":1671125495894,"netChange":14.41,"volatility":20.616,"delta":0.749,"gamma":0.003,"theta":-2.673,"vega":1.8,"rho":0.594,"openInterest":6,"timeValue":119.24,"theoreticalOptionValue":93.373,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.1,"markChange":-84.69,"markPercentChange":-47.64,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_122222C3830","description":"SPXW Dec 22 2022 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":87.5,"ask":91,"last":103.05,"mark":89.25,"bidSize":71,"askSize":54,"bidAskSize":"71X54","lastSize":0,"highPrice":103.05,"lowPrice":103.05,"openPrice":0,"closePrice":173.1,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117565736,"quoteTimeInLong":1671125495894,"netChange":-70.06,"volatility":20.541,"delta":0.735,"gamma":0.003,"theta":-2.725,"vega":1.849,"rho":0.583,"openInterest":5,"timeValue":35.09,"theoreticalOptionValue":89.578,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.47,"markChange":-83.85,"markPercentChange":-48.44,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_122222C3835","description":"SPXW Dec 22 2022 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":83.8,"ask":87.3,"last":0,"mark":85.55,"bidSize":79,"askSize":70,"bidAskSize":"79X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496018,"netChange":0,"volatility":20.431,"delta":0.722,"gamma":0.003,"theta":-2.77,"vega":1.896,"rho":0.573,"openInterest":0,"timeValue":22.59,"theoreticalOptionValue":85.783,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-82.94,"markPercentChange":-49.22,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_122222C3840","description":"SPXW Dec 22 2022 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":80.2,"ask":83.5,"last":95.2,"mark":81.85,"bidSize":70,"askSize":100,"bidAskSize":"70X100","lastSize":0,"highPrice":95.2,"lowPrice":95.2,"openPrice":0,"closePrice":163.87,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117565736,"quoteTimeInLong":1671125495894,"netChange":-68.67,"volatility":20.443,"delta":0.707,"gamma":0.003,"theta":-2.83,"vega":1.944,"rho":0.562,"openInterest":1,"timeValue":37.24,"theoreticalOptionValue":82.288,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.9,"markChange":-82.02,"markPercentChange":-50.05,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_122222C3845","description":"SPXW Dec 22 2022 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":76.8,"ask":79.9,"last":0,"mark":78.35,"bidSize":8,"askSize":59,"bidAskSize":"8X59","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495402,"netChange":0,"volatility":20.34,"delta":0.692,"gamma":0.003,"theta":-2.869,"vega":1.987,"rho":0.551,"openInterest":0,"timeValue":25.39,"theoreticalOptionValue":78.643,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.92,"markPercentChange":-50.81,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_122222C3850","description":"SPXW Dec 22 2022 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":74.4,"ask":75,"last":204.98,"mark":74.7,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":154.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669230077801,"quoteTimeInLong":1671125496803,"netChange":50.24,"volatility":20.301,"delta":0.677,"gamma":0.003,"theta":-2.914,"vega":2.028,"rho":0.539,"openInterest":7,"timeValue":157.02,"theoreticalOptionValue":75.198,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.47,"markChange":-80.04,"markPercentChange":-51.73,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_122222C3855","description":"SPXW Dec 22 2022 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":71,"ask":71.6,"last":67,"mark":71.3,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":67,"lowPrice":67,"openPrice":0,"closePrice":150.21,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671122843264,"quoteTimeInLong":1671125496800,"netChange":-83.21,"volatility":20.322,"delta":0.661,"gamma":0.003,"theta":-2.964,"vega":2.068,"rho":0.526,"openInterest":6,"timeValue":24.04,"theoreticalOptionValue":71.953,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.39,"markChange":-78.91,"markPercentChange":-52.53,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_122222C3860","description":"SPXW Dec 22 2022 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":67.8,"ask":68.4,"last":69.5,"mark":68.1,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":94.9,"lowPrice":69.5,"openPrice":0,"closePrice":145.72,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671121286154,"quoteTimeInLong":1671125496798,"netChange":-76.22,"volatility":20.137,"delta":0.646,"gamma":0.003,"theta":-2.979,"vega":2.102,"rho":0.515,"openInterest":3,"timeValue":31.54,"theoreticalOptionValue":68.358,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.3,"markChange":-77.62,"markPercentChange":-53.27,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_122222C3865","description":"SPXW Dec 22 2022 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":64.6,"ask":65.2,"last":64.1,"mark":64.9,"bidSize":6,"askSize":14,"bidAskSize":"6X14","lastSize":0,"highPrice":75.2,"lowPrice":64.1,"openPrice":0,"closePrice":141.22,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671123964804,"quoteTimeInLong":1671125496798,"netChange":-77.12,"volatility":20.059,"delta":0.629,"gamma":0.003,"theta":-3.005,"vega":2.134,"rho":0.502,"openInterest":7,"timeValue":31.14,"theoreticalOptionValue":65.063,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.61,"markChange":-76.32,"markPercentChange":-54.04,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_122222C3870","description":"SPXW Dec 22 2022 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":61.4,"ask":62,"last":72.2,"mark":61.7,"bidSize":6,"askSize":14,"bidAskSize":"6X14","lastSize":0,"highPrice":72.2,"lowPrice":72.2,"openPrice":0,"closePrice":136.73,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119275127,"quoteTimeInLong":1671125496803,"netChange":-64.53,"volatility":20.014,"delta":0.613,"gamma":0.003,"theta":-3.031,"vega":2.163,"rho":0.489,"openInterest":5,"timeValue":44.24,"theoreticalOptionValue":61.918,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.2,"markChange":-75.03,"markPercentChange":-54.88,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_122222C3875","description":"SPXW Dec 22 2022 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":58.4,"ask":58.8,"last":60.32,"mark":58.6,"bidSize":7,"askSize":15,"bidAskSize":"7X15","lastSize":0,"highPrice":66.4,"lowPrice":55.2,"openPrice":0,"closePrice":132.24,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671124707664,"quoteTimeInLong":1671125496798,"netChange":-71.92,"volatility":20.113,"delta":0.595,"gamma":0.003,"theta":-3.073,"vega":2.189,"rho":0.475,"openInterest":7,"timeValue":37.36,"theoreticalOptionValue":59.173,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.39,"markChange":-73.64,"markPercentChange":-55.69,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_122222C3880","description":"SPXW Dec 22 2022 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":55.4,"ask":56,"last":54.27,"mark":55.7,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":66.4,"lowPrice":54.27,"openPrice":0,"closePrice":127.75,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671121044225,"quoteTimeInLong":1671125496797,"netChange":-73.48,"volatility":20.058,"delta":0.578,"gamma":0.003,"theta":-3.087,"vega":2.21,"rho":0.462,"openInterest":13,"timeValue":36.31,"theoreticalOptionValue":56.178,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.52,"markChange":-72.05,"markPercentChange":-56.4,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_122222C3885","description":"SPXW Dec 22 2022 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":52.4,"ask":53,"last":52,"mark":52.7,"bidSize":26,"askSize":15,"bidAskSize":"26X15","lastSize":0,"highPrice":63.2,"lowPrice":49,"openPrice":0,"closePrice":123.67,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671124072452,"quoteTimeInLong":1671125496797,"netChange":-71.67,"volatility":20.033,"delta":0.561,"gamma":0.003,"theta":-3.1,"vega":2.227,"rho":0.448,"openInterest":2,"timeValue":39.04,"theoreticalOptionValue":53.333,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.95,"markChange":-70.97,"markPercentChange":-57.39,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_122222C3890","description":"SPXW Dec 22 2022 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":49.6,"ask":50.2,"last":49.8,"mark":49.9,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":55.6,"lowPrice":46.3,"openPrice":0,"closePrice":119.58,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671124491581,"quoteTimeInLong":1671125496792,"netChange":-69.78,"volatility":19.991,"delta":0.543,"gamma":0.004,"theta":-3.105,"vega":2.24,"rho":0.435,"openInterest":5,"timeValue":41.84,"theoreticalOptionValue":50.538,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.36,"markChange":-69.68,"markPercentChange":-58.27,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_122222C3895","description":"SPXW Dec 22 2022 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":47,"ask":47.4,"last":45.3,"mark":47.2,"bidSize":7,"askSize":15,"bidAskSize":"7X15","lastSize":0,"highPrice":46.35,"lowPrice":43.77,"openPrice":0,"closePrice":115.5,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671125002169,"quoteTimeInLong":1671125496795,"netChange":-70.2,"volatility":19.776,"delta":0.526,"gamma":0.004,"theta":-3.079,"vega":2.249,"rho":0.421,"openInterest":0,"timeValue":42.34,"theoreticalOptionValue":47.443,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.78,"markChange":-68.3,"markPercentChange":-59.13,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_122222C3900","description":"SPXW Dec 22 2022 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":44.3,"ask":44.8,"last":44.4,"mark":44.55,"bidSize":18,"askSize":15,"bidAskSize":"18X15","lastSize":0,"highPrice":55.5,"lowPrice":40.7,"openPrice":0,"closePrice":111.41,"totalVolume":96,"tradeDate":null,"tradeTimeInLong":1671124823200,"quoteTimeInLong":1671125496794,"netChange":-67.01,"volatility":19.879,"delta":0.508,"gamma":0.004,"theta":-3.093,"vega":2.253,"rho":0.407,"openInterest":17,"timeValue":44.4,"theoreticalOptionValue":45.148,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.15,"markChange":-66.86,"markPercentChange":-60.01,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_122222C3905","description":"SPXW Dec 22 2022 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":41.8,"ask":42.3,"last":38.92,"mark":42.05,"bidSize":25,"askSize":8,"bidAskSize":"25X8","lastSize":0,"highPrice":49.5,"lowPrice":38.92,"openPrice":0,"closePrice":107.4,"totalVolume":47,"tradeDate":null,"tradeTimeInLong":1671122895471,"quoteTimeInLong":1671125496791,"netChange":-68.48,"volatility":19.497,"delta":0.49,"gamma":0.004,"theta":-3.031,"vega":2.253,"rho":0.393,"openInterest":8,"timeValue":38.92,"theoreticalOptionValue":41.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.76,"markChange":-65.35,"markPercentChange":-60.85,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_122222C3910","description":"SPXW Dec 22 2022 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":39.4,"ask":39.8,"last":38.2,"mark":39.6,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":48.58,"lowPrice":35.2,"openPrice":0,"closePrice":103.39,"totalVolume":56,"tradeDate":null,"tradeTimeInLong":1671123941141,"quoteTimeInLong":1671125496791,"netChange":-65.19,"volatility":19.473,"delta":0.472,"gamma":0.004,"theta":-3.015,"vega":2.248,"rho":0.378,"openInterest":9,"timeValue":38.2,"theoreticalOptionValue":39.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.05,"markChange":-63.79,"markPercentChange":-61.7,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_122222C3915","description":"SPXW Dec 22 2022 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":37,"ask":37.6,"last":36.72,"mark":37.3,"bidSize":27,"askSize":40,"bidAskSize":"27X40","lastSize":0,"highPrice":54.2,"lowPrice":36.72,"openPrice":0,"closePrice":99.53,"totalVolume":42,"tradeDate":null,"tradeTimeInLong":1671124217914,"quoteTimeInLong":1671125496797,"netChange":-62.81,"volatility":19.431,"delta":0.454,"gamma":0.004,"theta":-2.991,"vega":2.239,"rho":0.364,"openInterest":16,"timeValue":36.72,"theoreticalOptionValue":37.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.11,"markChange":-62.23,"markPercentChange":-62.52,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_122222C3920","description":"SPXW Dec 22 2022 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":34.8,"ask":35.2,"last":33.23,"mark":35,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":56.13,"lowPrice":33.23,"openPrice":0,"closePrice":95.67,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671125053585,"quoteTimeInLong":1671125496795,"netChange":-62.44,"volatility":19.529,"delta":0.436,"gamma":0.004,"theta":-2.982,"vega":2.225,"rho":0.35,"openInterest":1,"timeValue":33.23,"theoreticalOptionValue":35.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-65.27,"markChange":-60.67,"markPercentChange":-63.41,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_122222C3925","description":"SPXW Dec 22 2022 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":32.6,"ask":33,"last":34,"mark":32.8,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":50.6,"lowPrice":29.3,"openPrice":0,"closePrice":91.81,"totalVolume":232,"tradeDate":null,"tradeTimeInLong":1671125449450,"quoteTimeInLong":1671125496799,"netChange":-57.81,"volatility":19.361,"delta":0.418,"gamma":0.004,"theta":-2.927,"vega":2.206,"rho":0.335,"openInterest":9,"timeValue":34,"theoreticalOptionValue":32.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.97,"markChange":-59.01,"markPercentChange":-64.27,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_122222C3930","description":"SPXW Dec 22 2022 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":30.5,"ask":30.9,"last":29.08,"mark":30.7,"bidSize":21,"askSize":8,"bidAskSize":"21X8","lastSize":0,"highPrice":50.38,"lowPrice":29.08,"openPrice":0,"closePrice":87.94,"totalVolume":51,"tradeDate":null,"tradeTimeInLong":1671125053585,"quoteTimeInLong":1671125496691,"netChange":-58.86,"volatility":19.31,"delta":0.4,"gamma":0.004,"theta":-2.884,"vega":2.183,"rho":0.321,"openInterest":26,"timeValue":29.08,"theoreticalOptionValue":30.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-66.93,"markChange":-57.24,"markPercentChange":-65.09,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_122222C3935","description":"SPXW Dec 22 2022 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":28.5,"ask":28.9,"last":27.5,"mark":28.7,"bidSize":21,"askSize":8,"bidAskSize":"21X8","lastSize":0,"highPrice":48.8,"lowPrice":27.5,"openPrice":0,"closePrice":84.08,"totalVolume":31,"tradeDate":null,"tradeTimeInLong":1671122767999,"quoteTimeInLong":1671125496691,"netChange":-56.58,"volatility":19.288,"delta":0.382,"gamma":0.003,"theta":-2.84,"vega":2.155,"rho":0.307,"openInterest":10,"timeValue":27.5,"theoreticalOptionValue":28.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-67.29,"markChange":-55.38,"markPercentChange":-65.87,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_122222C3940","description":"SPXW Dec 22 2022 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":26.6,"ask":27,"last":25.7,"mark":26.8,"bidSize":32,"askSize":18,"bidAskSize":"32X18","lastSize":0,"highPrice":45.5,"lowPrice":25.7,"openPrice":0,"closePrice":80.22,"totalVolume":46,"tradeDate":null,"tradeTimeInLong":1671122767999,"quoteTimeInLong":1671125496797,"netChange":-54.52,"volatility":19.247,"delta":0.365,"gamma":0.003,"theta":-2.789,"vega":2.123,"rho":0.293,"openInterest":31,"timeValue":25.7,"theoreticalOptionValue":26.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-67.96,"markChange":-53.42,"markPercentChange":-66.59,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_122222C3945","description":"SPXW Dec 22 2022 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":24.8,"ask":25.2,"last":23.96,"mark":25,"bidSize":19,"askSize":21,"bidAskSize":"19X21","lastSize":0,"highPrice":40.9,"lowPrice":23.87,"openPrice":0,"closePrice":76.98,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1671123550051,"quoteTimeInLong":1671125496799,"netChange":-53.02,"volatility":19.285,"delta":0.348,"gamma":0.003,"theta":-2.745,"vega":2.089,"rho":0.28,"openInterest":10,"timeValue":23.96,"theoreticalOptionValue":25.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.87,"markChange":-51.98,"markPercentChange":-67.52,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_122222C3950","description":"SPXW Dec 22 2022 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":23.1,"ask":23.4,"last":21.5,"mark":23.25,"bidSize":8,"askSize":8,"bidAskSize":"8X8","lastSize":0,"highPrice":37.83,"lowPrice":21.5,"openPrice":0,"closePrice":73.74,"totalVolume":75,"tradeDate":null,"tradeTimeInLong":1671123114267,"quoteTimeInLong":1671125496687,"netChange":-52.24,"volatility":19.235,"delta":0.331,"gamma":0.003,"theta":-2.682,"vega":2.049,"rho":0.266,"openInterest":76,"timeValue":21.5,"theoreticalOptionValue":23.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-70.84,"markChange":-50.49,"markPercentChange":-68.47,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_122222C3955","description":"SPXW Dec 22 2022 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":21.4,"ask":21.8,"last":23.32,"mark":21.6,"bidSize":38,"askSize":21,"bidAskSize":"38X21","lastSize":0,"highPrice":43.8,"lowPrice":23.32,"openPrice":0,"closePrice":70.5,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671119939522,"quoteTimeInLong":1671125496799,"netChange":-47.18,"volatility":19.217,"delta":0.315,"gamma":0.003,"theta":-2.621,"vega":2.006,"rho":0.253,"openInterest":23,"timeValue":23.32,"theoreticalOptionValue":21.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-66.92,"markChange":-48.9,"markPercentChange":-69.36,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_122222C3960","description":"SPXW Dec 22 2022 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":19.9,"ask":20.2,"last":18.95,"mark":20.05,"bidSize":8,"askSize":21,"bidAskSize":"8X21","lastSize":0,"highPrice":40.32,"lowPrice":18.32,"openPrice":0,"closePrice":67.26,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671123271961,"quoteTimeInLong":1671125496799,"netChange":-48.31,"volatility":19.158,"delta":0.298,"gamma":0.003,"theta":-2.549,"vega":1.959,"rho":0.24,"openInterest":64,"timeValue":18.95,"theoreticalOptionValue":20.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-71.82,"markChange":-47.21,"markPercentChange":-70.19,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_122222C3965","description":"SPXW Dec 22 2022 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":18.4,"ask":18.7,"last":18.3,"mark":18.55,"bidSize":22,"askSize":8,"bidAskSize":"22X8","lastSize":0,"highPrice":30.8,"lowPrice":18.3,"openPrice":0,"closePrice":64.02,"totalVolume":193,"tradeDate":null,"tradeTimeInLong":1671124409063,"quoteTimeInLong":1671125496794,"netChange":-45.72,"volatility":19.16,"delta":0.283,"gamma":0.003,"theta":-2.483,"vega":1.911,"rho":0.228,"openInterest":8,"timeValue":18.3,"theoreticalOptionValue":18.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-71.42,"markChange":-45.47,"markPercentChange":-71.03,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_122222C3970","description":"SPXW Dec 22 2022 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":17,"ask":17.3,"last":16.51,"mark":17.15,"bidSize":23,"askSize":8,"bidAskSize":"23X8","lastSize":0,"highPrice":31.44,"lowPrice":15.42,"openPrice":0,"closePrice":60.86,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671123550051,"quoteTimeInLong":1671125496799,"netChange":-44.35,"volatility":19.067,"delta":0.266,"gamma":0.003,"theta":-2.398,"vega":1.856,"rho":0.215,"openInterest":39,"timeValue":16.51,"theoreticalOptionValue":17.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-72.87,"markChange":-43.71,"markPercentChange":-71.82,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_122222C3975","description":"SPXW Dec 22 2022 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":15.7,"ask":16,"last":16.35,"mark":15.85,"bidSize":8,"askSize":24,"bidAskSize":"8X24","lastSize":0,"highPrice":28.17,"lowPrice":14.12,"openPrice":0,"closePrice":57.79,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671124598154,"quoteTimeInLong":1671125496799,"netChange":-41.44,"volatility":19.012,"delta":0.251,"gamma":0.003,"theta":-2.316,"vega":1.8,"rho":0.202,"openInterest":35,"timeValue":16.35,"theoreticalOptionValue":15.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-71.71,"markChange":-41.94,"markPercentChange":-72.57,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_122222C3980","description":"SPXW Dec 22 2022 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":14.5,"ask":14.8,"last":13.42,"mark":14.65,"bidSize":8,"askSize":48,"bidAskSize":"8X48","lastSize":0,"highPrice":26.32,"lowPrice":13.42,"openPrice":0,"closePrice":54.72,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671122565052,"quoteTimeInLong":1671125496799,"netChange":-41.3,"volatility":18.998,"delta":0.237,"gamma":0.003,"theta":-2.24,"vega":1.743,"rho":0.191,"openInterest":36,"timeValue":13.42,"theoreticalOptionValue":14.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-75.47,"markChange":-40.07,"markPercentChange":-73.23,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_122222C3985","description":"SPXW Dec 22 2022 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":13.3,"ask":13.6,"last":15.65,"mark":13.45,"bidSize":8,"askSize":27,"bidAskSize":"8X27","lastSize":0,"highPrice":21.8,"lowPrice":15.65,"openPrice":0,"closePrice":51.64,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671119650673,"quoteTimeInLong":1671125496794,"netChange":-35.99,"volatility":18.943,"delta":0.222,"gamma":0.003,"theta":-2.153,"vega":1.682,"rho":0.179,"openInterest":40,"timeValue":15.65,"theoreticalOptionValue":13.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.7,"markChange":-38.19,"markPercentChange":-73.96,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_122222C3990","description":"SPXW Dec 22 2022 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":12.2,"ask":12.5,"last":13.51,"mark":12.35,"bidSize":28,"askSize":8,"bidAskSize":"28X8","lastSize":0,"highPrice":20.58,"lowPrice":13.51,"openPrice":0,"closePrice":49.18,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119874606,"quoteTimeInLong":1671125496799,"netChange":-35.67,"volatility":18.903,"delta":0.208,"gamma":0.003,"theta":-2.068,"vega":1.621,"rho":0.168,"openInterest":64,"timeValue":13.51,"theoreticalOptionValue":12.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-72.53,"markChange":-36.83,"markPercentChange":-74.89,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_122222C3995","description":"SPXW Dec 22 2022 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":11.2,"ask":11.5,"last":11.33,"mark":11.35,"bidSize":29,"askSize":36,"bidAskSize":"29X36","lastSize":0,"highPrice":22.18,"lowPrice":11.33,"openPrice":0,"closePrice":47.04,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671120869559,"quoteTimeInLong":1671125496795,"netChange":-35.71,"volatility":18.852,"delta":0.195,"gamma":0.003,"theta":-1.98,"vega":1.557,"rho":0.157,"openInterest":14,"timeValue":11.33,"theoreticalOptionValue":11.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-75.91,"markChange":-35.69,"markPercentChange":-75.87,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_122222C4000","description":"SPXW Dec 22 2022 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":10.3,"ask":10.5,"last":11,"mark":10.4,"bidSize":8,"askSize":8,"bidAskSize":"8X8","lastSize":0,"highPrice":23.79,"lowPrice":9.31,"openPrice":0,"closePrice":44.9,"totalVolume":1566,"tradeDate":null,"tradeTimeInLong":1671124722775,"quoteTimeInLong":1671125496691,"netChange":-33.9,"volatility":18.822,"delta":0.182,"gamma":0.002,"theta":-1.894,"vega":1.493,"rho":0.147,"openInterest":244,"timeValue":11,"theoreticalOptionValue":10.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-75.5,"markChange":-34.5,"markPercentChange":-76.84,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_122222C4005","description":"SPXW Dec 22 2022 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":9.4,"ask":9.7,"last":9.15,"mark":9.55,"bidSize":8,"askSize":72,"bidAskSize":"8X72","lastSize":0,"highPrice":17.91,"lowPrice":9.15,"openPrice":0,"closePrice":42.76,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123271961,"quoteTimeInLong":1671125496689,"netChange":-33.61,"volatility":18.819,"delta":0.17,"gamma":0.002,"theta":-1.813,"vega":1.43,"rho":0.137,"openInterest":80,"timeValue":9.15,"theoreticalOptionValue":9.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-78.6,"markChange":-33.21,"markPercentChange":-77.66,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_122222C4010","description":"SPXW Dec 22 2022 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":8.5,"ask":8.8,"last":8.05,"mark":8.65,"bidSize":58,"askSize":32,"bidAskSize":"58X32","lastSize":0,"highPrice":13.68,"lowPrice":8.05,"openPrice":0,"closePrice":40.62,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671124302779,"quoteTimeInLong":1671125496799,"netChange":-32.57,"volatility":18.81,"delta":0.159,"gamma":0.002,"theta":-1.731,"vega":1.367,"rho":0.128,"openInterest":197,"timeValue":8.05,"theoreticalOptionValue":8.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-80.18,"markChange":-31.97,"markPercentChange":-78.7,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_122222C4015","description":"SPXW Dec 22 2022 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":7.8,"ask":8.1,"last":7.9,"mark":7.95,"bidSize":8,"askSize":142,"bidAskSize":"8X142","lastSize":0,"highPrice":10.77,"lowPrice":7.9,"openPrice":0,"closePrice":38.48,"totalVolume":33,"tradeDate":null,"tradeTimeInLong":1671124171996,"quoteTimeInLong":1671125496732,"netChange":-30.58,"volatility":18.759,"delta":0.147,"gamma":0.002,"theta":-1.641,"vega":1.301,"rho":0.119,"openInterest":106,"timeValue":7.9,"theoreticalOptionValue":7.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-79.47,"markChange":-30.53,"markPercentChange":-79.34,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_122222C4020","description":"SPXW Dec 22 2022 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":7.1,"ask":7.3,"last":10.06,"mark":7.2,"bidSize":8,"askSize":8,"bidAskSize":"8X8","lastSize":0,"highPrice":17.67,"lowPrice":9.55,"openPrice":0,"closePrice":36.34,"totalVolume":63,"tradeDate":null,"tradeTimeInLong":1671117621086,"quoteTimeInLong":1671125496731,"netChange":-26.28,"volatility":18.743,"delta":0.137,"gamma":0.002,"theta":-1.558,"vega":1.237,"rho":0.11,"openInterest":105,"timeValue":10.06,"theoreticalOptionValue":7.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-72.32,"markChange":-29.14,"markPercentChange":-80.19,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2022-12-23:8":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_122322C3775","description":"SPXW Dec 23 2022 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":134.6,"ask":138,"last":172.71,"mark":136.3,"bidSize":145,"askSize":45,"bidAskSize":"145X45","lastSize":0,"highPrice":172.71,"lowPrice":172.71,"openPrice":0,"closePrice":226.71,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671115540207,"quoteTimeInLong":1671125495957,"netChange":-54,"volatility":21.614,"delta":0.841,"gamma":0.002,"theta":-2.075,"vega":1.451,"rho":0.747,"openInterest":34,"timeValue":49.75,"theoreticalOptionValue":136.707,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.82,"markChange":-90.41,"markPercentChange":-39.88,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_122322C3780","description":"SPXW Dec 23 2022 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":130.3,"ask":133.7,"last":199.79,"mark":132,"bidSize":145,"askSize":45,"bidAskSize":"145X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670870115024,"quoteTimeInLong":1671125496019,"netChange":-22.13,"volatility":21.477,"delta":0.833,"gamma":0.002,"theta":-2.122,"vega":1.5,"rho":0.74,"openInterest":18,"timeValue":81.83,"theoreticalOptionValue":132.363,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.97,"markChange":-89.92,"markPercentChange":-40.52,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_122322C3785","description":"SPXW Dec 23 2022 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":126.1,"ask":129.9,"last":197.7,"mark":128,"bidSize":145,"askSize":67,"bidAskSize":"145X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":217.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871573473,"quoteTimeInLong":1671125495919,"netChange":-19.42,"volatility":21.412,"delta":0.824,"gamma":0.002,"theta":-2.181,"vega":1.554,"rho":0.732,"openInterest":1,"timeValue":84.74,"theoreticalOptionValue":128.168,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.95,"markChange":-89.12,"markPercentChange":-41.05,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_122322C3790","description":"SPXW Dec 23 2022 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":122,"ask":125.3,"last":199,"mark":123.65,"bidSize":142,"askSize":45,"bidAskSize":"142X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":212.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670531483294,"quoteTimeInLong":1671125496219,"netChange":-13.33,"volatility":21.319,"delta":0.814,"gamma":0.002,"theta":-2.234,"vega":1.606,"rho":0.724,"openInterest":27,"timeValue":91.04,"theoreticalOptionValue":123.974,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.28,"markChange":-88.68,"markPercentChange":-41.77,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_122322C3795","description":"SPXW Dec 23 2022 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":117.8,"ask":121.6,"last":118.33,"mark":119.7,"bidSize":145,"askSize":44,"bidAskSize":"145X44","lastSize":0,"highPrice":118.33,"lowPrice":118.33,"openPrice":0,"closePrice":207.54,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123791410,"quoteTimeInLong":1671125496018,"netChange":-89.21,"volatility":21.199,"delta":0.804,"gamma":0.002,"theta":-2.282,"vega":1.657,"rho":0.716,"openInterest":1,"timeValue":15.37,"theoreticalOptionValue":119.779,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.99,"markChange":-87.84,"markPercentChange":-42.33,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_122322C3800","description":"SPXW Dec 23 2022 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":113.8,"ask":117,"last":114.21,"mark":115.4,"bidSize":145,"askSize":45,"bidAskSize":"145X45","lastSize":0,"highPrice":145.39,"lowPrice":114.21,"openPrice":0,"closePrice":202.75,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123791410,"quoteTimeInLong":1671125496219,"netChange":-88.54,"volatility":21.112,"delta":0.794,"gamma":0.002,"theta":-2.334,"vega":1.71,"rho":0.708,"openInterest":1227,"timeValue":16.25,"theoreticalOptionValue":115.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.67,"markChange":-87.35,"markPercentChange":-43.08,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_122322C3805","description":"SPXW Dec 23 2022 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":109.8,"ask":113.3,"last":241.88,"mark":111.55,"bidSize":142,"askSize":57,"bidAskSize":"142X57","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029670994,"quoteTimeInLong":1671125495886,"netChange":43.84,"volatility":21.053,"delta":0.783,"gamma":0.002,"theta":-2.39,"vega":1.763,"rho":0.699,"openInterest":8,"timeValue":148.92,"theoreticalOptionValue":111.691,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.14,"markChange":-86.49,"markPercentChange":-43.67,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_122322C3810","description":"SPXW Dec 23 2022 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":105.8,"ask":109.3,"last":107.57,"mark":107.55,"bidSize":145,"askSize":60,"bidAskSize":"145X60","lastSize":0,"highPrice":142.75,"lowPrice":107.27,"openPrice":0,"closePrice":193.33,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671122098214,"quoteTimeInLong":1671125495999,"netChange":-85.76,"volatility":20.964,"delta":0.772,"gamma":0.002,"theta":-2.44,"vega":1.814,"rho":0.689,"openInterest":41,"timeValue":19.61,"theoreticalOptionValue":107.696,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.36,"markChange":-85.78,"markPercentChange":-44.37,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_122322C3815","description":"SPXW Dec 23 2022 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":101.9,"ask":105.4,"last":286.82,"mark":103.65,"bidSize":145,"askSize":77,"bidAskSize":"145X77","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941926924,"quoteTimeInLong":1671125495887,"netChange":98.2,"volatility":20.9,"delta":0.76,"gamma":0.002,"theta":-2.492,"vega":1.866,"rho":0.679,"openInterest":21,"timeValue":203.86,"theoreticalOptionValue":103.802,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":52.06,"markChange":-84.97,"markPercentChange":-45.05,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_122322C3820","description":"SPXW Dec 23 2022 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":98,"ask":101.1,"last":99.63,"mark":99.55,"bidSize":82,"askSize":25,"bidAskSize":"82X25","lastSize":0,"highPrice":121.89,"lowPrice":99.34,"openPrice":0,"closePrice":183.91,"totalVolume":33,"tradeDate":null,"tradeTimeInLong":1671122098214,"quoteTimeInLong":1671125495999,"netChange":-84.28,"volatility":20.806,"delta":0.748,"gamma":0.003,"theta":-2.537,"vega":1.915,"rho":0.669,"openInterest":36,"timeValue":21.67,"theoreticalOptionValue":99.908,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-45.83,"markChange":-84.36,"markPercentChange":-45.87,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_122322C3825","description":"SPXW Dec 23 2022 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":94.3,"ask":97.6,"last":104.7,"mark":95.95,"bidSize":145,"askSize":59,"bidAskSize":"145X59","lastSize":0,"highPrice":104.7,"lowPrice":104.7,"openPrice":0,"closePrice":179.2,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671116953922,"quoteTimeInLong":1671125495999,"netChange":-74.5,"volatility":20.734,"delta":0.736,"gamma":0.003,"theta":-2.584,"vega":1.964,"rho":0.658,"openInterest":22,"timeValue":31.74,"theoreticalOptionValue":96.113,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.57,"markChange":-83.25,"markPercentChange":-46.46,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_122322C3830","description":"SPXW Dec 23 2022 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":90.6,"ask":93.9,"last":106,"mark":92.25,"bidSize":145,"askSize":77,"bidAskSize":"145X77","lastSize":0,"highPrice":106,"lowPrice":106,"openPrice":0,"closePrice":174.49,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117506313,"quoteTimeInLong":1671125495999,"netChange":-68.49,"volatility":20.681,"delta":0.723,"gamma":0.003,"theta":-2.631,"vega":2.012,"rho":0.647,"openInterest":37,"timeValue":38.04,"theoreticalOptionValue":92.419,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.25,"markChange":-82.24,"markPercentChange":-47.13,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_122322C3835","description":"SPXW Dec 23 2022 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":86.9,"ask":90.3,"last":205.87,"mark":88.6,"bidSize":91,"askSize":64,"bidAskSize":"91X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":169.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950862613,"quoteTimeInLong":1671125495934,"netChange":35.91,"volatility":20.622,"delta":0.709,"gamma":0.003,"theta":-2.674,"vega":2.057,"rho":0.636,"openInterest":14,"timeValue":142.91,"theoreticalOptionValue":88.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.13,"markChange":-81.36,"markPercentChange":-47.87,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_122322C3840","description":"SPXW Dec 23 2022 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":83.3,"ask":86.6,"last":87.35,"mark":84.95,"bidSize":100,"askSize":98,"bidAskSize":"100X98","lastSize":0,"highPrice":113.53,"lowPrice":87.35,"openPrice":0,"closePrice":165.43,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671121346756,"quoteTimeInLong":1671125495934,"netChange":-78.08,"volatility":20.554,"delta":0.696,"gamma":0.003,"theta":-2.714,"vega":2.101,"rho":0.624,"openInterest":46,"timeValue":29.39,"theoreticalOptionValue":85.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.2,"markChange":-80.48,"markPercentChange":-48.65,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_122322C3845","description":"SPXW Dec 23 2022 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":79.8,"ask":83,"last":176.56,"mark":81.4,"bidSize":108,"askSize":87,"bidAskSize":"108X87","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":160.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669056717024,"quoteTimeInLong":1671125496018,"netChange":15.66,"volatility":20.502,"delta":0.681,"gamma":0.003,"theta":-2.752,"vega":2.143,"rho":0.612,"openInterest":1,"timeValue":123.6,"theoreticalOptionValue":81.686,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.73,"markChange":-79.5,"markPercentChange":-49.41,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_122322C3850","description":"SPXW Dec 23 2022 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":77.6,"ask":78.2,"last":76.2,"mark":77.9,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":103.83,"lowPrice":73.8,"openPrice":0,"closePrice":156.37,"totalVolume":51,"tradeDate":null,"tradeTimeInLong":1671124117689,"quoteTimeInLong":1671125496796,"netChange":-80.17,"volatility":20.418,"delta":0.667,"gamma":0.003,"theta":-2.783,"vega":2.181,"rho":0.599,"openInterest":176,"timeValue":28.24,"theoreticalOptionValue":78.192,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.27,"markChange":-78.47,"markPercentChange":-50.18,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_122322C3855","description":"SPXW Dec 23 2022 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":74.2,"ask":74.8,"last":74.6,"mark":74.5,"bidSize":26,"askSize":14,"bidAskSize":"26X14","lastSize":0,"highPrice":76.5,"lowPrice":72.8,"openPrice":0,"closePrice":151.84,"totalVolume":73,"tradeDate":null,"tradeTimeInLong":1671122366863,"quoteTimeInLong":1671125496808,"netChange":-77.24,"volatility":20.393,"delta":0.652,"gamma":0.003,"theta":-2.819,"vega":2.219,"rho":0.586,"openInterest":2,"timeValue":31.64,"theoreticalOptionValue":74.897,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.87,"markChange":-77.34,"markPercentChange":-50.94,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_122322C3860","description":"SPXW Dec 23 2022 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":71,"ask":71.6,"last":72.98,"mark":71.3,"bidSize":20,"askSize":26,"bidAskSize":"20X26","lastSize":0,"highPrice":99.4,"lowPrice":69.6,"openPrice":0,"closePrice":147.54,"totalVolume":48,"tradeDate":null,"tradeTimeInLong":1671125429177,"quoteTimeInLong":1671125496799,"netChange":-74.56,"volatility":20.334,"delta":0.637,"gamma":0.003,"theta":-2.846,"vega":2.252,"rho":0.573,"openInterest":16,"timeValue":35.02,"theoreticalOptionValue":71.603,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.53,"markChange":-76.24,"markPercentChange":-51.67,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_122322C3865","description":"SPXW Dec 23 2022 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":67.8,"ask":68.4,"last":67.7,"mark":68.1,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":80,"lowPrice":67.5,"openPrice":0,"closePrice":143.24,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671123975309,"quoteTimeInLong":1671125496798,"netChange":-75.54,"volatility":20.265,"delta":0.622,"gamma":0.003,"theta":-2.868,"vega":2.282,"rho":0.56,"openInterest":4,"timeValue":34.74,"theoreticalOptionValue":68.358,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.74,"markChange":-75.14,"markPercentChange":-52.46,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_122322C3870","description":"SPXW Dec 23 2022 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":64.6,"ask":65.2,"last":62,"mark":64.9,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":66.8,"lowPrice":61.5,"openPrice":0,"closePrice":138.93,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671124307881,"quoteTimeInLong":1671125496799,"netChange":-76.93,"volatility":20.206,"delta":0.607,"gamma":0.003,"theta":-2.887,"vega":2.31,"rho":0.546,"openInterest":51,"timeValue":34.04,"theoreticalOptionValue":65.214,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.37,"markChange":-74.03,"markPercentChange":-53.29,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_122322C3875","description":"SPXW Dec 23 2022 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":61.6,"ask":62.2,"last":58.6,"mark":61.9,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":88.44,"lowPrice":58.6,"openPrice":0,"closePrice":134.63,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671123147443,"quoteTimeInLong":1671125496799,"netChange":-76.03,"volatility":20.157,"delta":0.591,"gamma":0.003,"theta":-2.903,"vega":2.333,"rho":0.532,"openInterest":169,"timeValue":35.64,"theoreticalOptionValue":62.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.47,"markChange":-72.73,"markPercentChange":-54.02,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_122322C3880","description":"SPXW Dec 23 2022 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":58.6,"ask":59.2,"last":57.8,"mark":58.9,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":68.6,"lowPrice":57.4,"openPrice":0,"closePrice":130.4,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671122301715,"quoteTimeInLong":1671125496806,"netChange":-72.6,"volatility":20.117,"delta":0.575,"gamma":0.003,"theta":-2.916,"vega":2.354,"rho":0.518,"openInterest":33,"timeValue":39.84,"theoreticalOptionValue":59.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.67,"markChange":-71.5,"markPercentChange":-54.83,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_122322C3885","description":"SPXW Dec 23 2022 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":55.8,"ask":56.4,"last":55.5,"mark":56.1,"bidSize":32,"askSize":7,"bidAskSize":"32X7","lastSize":0,"highPrice":66.2,"lowPrice":54.7,"openPrice":0,"closePrice":126.16,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671122318245,"quoteTimeInLong":1671125496796,"netChange":-70.66,"volatility":20.064,"delta":0.558,"gamma":0.003,"theta":-2.923,"vega":2.37,"rho":0.504,"openInterest":10,"timeValue":42.54,"theoreticalOptionValue":56.331,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.01,"markChange":-70.06,"markPercentChange":-55.53,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_122322C3890","description":"SPXW Dec 23 2022 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":53,"ask":53.4,"last":52.8,"mark":53.2,"bidSize":36,"askSize":7,"bidAskSize":"36X7","lastSize":0,"highPrice":71.6,"lowPrice":51.2,"openPrice":0,"closePrice":122.02,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671125285208,"quoteTimeInLong":1671125496799,"netChange":-69.22,"volatility":20.019,"delta":0.542,"gamma":0.003,"theta":-2.926,"vega":2.382,"rho":0.489,"openInterest":38,"timeValue":44.84,"theoreticalOptionValue":53.537,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.73,"markChange":-68.82,"markPercentChange":-56.4,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_122322C3895","description":"SPXW Dec 23 2022 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":50.3,"ask":50.8,"last":49.4,"mark":50.55,"bidSize":28,"askSize":27,"bidAskSize":"28X27","lastSize":0,"highPrice":63.73,"lowPrice":49.2,"openPrice":0,"closePrice":117.92,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671123647474,"quoteTimeInLong":1671125496801,"netChange":-68.52,"volatility":19.961,"delta":0.526,"gamma":0.003,"theta":-2.922,"vega":2.391,"rho":0.475,"openInterest":9,"timeValue":46.44,"theoreticalOptionValue":50.792,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.11,"markChange":-67.37,"markPercentChange":-57.13,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_122322C3900","description":"SPXW Dec 23 2022 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":47.7,"ask":48.2,"last":47.4,"mark":47.95,"bidSize":31,"askSize":27,"bidAskSize":"31X27","lastSize":0,"highPrice":77.97,"lowPrice":43,"openPrice":0,"closePrice":113.83,"totalVolume":1236,"tradeDate":null,"tradeTimeInLong":1671125446307,"quoteTimeInLong":1671125496806,"netChange":-66.43,"volatility":19.911,"delta":0.509,"gamma":0.003,"theta":-2.915,"vega":2.395,"rho":0.46,"openInterest":724,"timeValue":47.4,"theoreticalOptionValue":48.148,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.36,"markChange":-65.88,"markPercentChange":-57.87,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_122322C3905","description":"SPXW Dec 23 2022 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":45.2,"ask":45.6,"last":45.1,"mark":45.4,"bidSize":10,"askSize":8,"bidAskSize":"10X8","lastSize":0,"highPrice":63.8,"lowPrice":41.1,"openPrice":0,"closePrice":109.89,"totalVolume":87,"tradeDate":null,"tradeTimeInLong":1671125345863,"quoteTimeInLong":1671125496797,"netChange":-64.79,"volatility":19.782,"delta":0.492,"gamma":0.003,"theta":-2.892,"vega":2.395,"rho":0.445,"openInterest":16,"timeValue":45.1,"theoreticalOptionValue":45.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.96,"markChange":-64.49,"markPercentChange":-58.68,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_122322C3910","description":"SPXW Dec 23 2022 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":42.7,"ask":43.2,"last":42.57,"mark":42.95,"bidSize":20,"askSize":27,"bidAskSize":"20X27","lastSize":0,"highPrice":66.04,"lowPrice":41.88,"openPrice":0,"closePrice":105.97,"totalVolume":60,"tradeDate":null,"tradeTimeInLong":1671125358777,"quoteTimeInLong":1671125496799,"netChange":-63.4,"volatility":19.722,"delta":0.475,"gamma":0.003,"theta":-2.874,"vega":2.391,"rho":0.43,"openInterest":71,"timeValue":42.57,"theoreticalOptionValue":42.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.83,"markChange":-63.02,"markPercentChange":-59.47,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_122322C3915","description":"SPXW Dec 23 2022 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":40.3,"ask":40.8,"last":41.3,"mark":40.55,"bidSize":44,"askSize":28,"bidAskSize":"44X28","lastSize":0,"highPrice":52.8,"lowPrice":38.4,"openPrice":0,"closePrice":102.06,"totalVolume":112,"tradeDate":null,"tradeTimeInLong":1671125422232,"quoteTimeInLong":1671125496799,"netChange":-60.76,"volatility":19.669,"delta":0.458,"gamma":0.003,"theta":-2.851,"vega":2.383,"rho":0.415,"openInterest":52,"timeValue":41.3,"theoreticalOptionValue":40.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.53,"markChange":-61.51,"markPercentChange":-60.27,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_122322C3920","description":"SPXW Dec 23 2022 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":38,"ask":38.4,"last":38,"mark":38.2,"bidSize":46,"askSize":8,"bidAskSize":"46X8","lastSize":0,"highPrice":56.5,"lowPrice":35.55,"openPrice":0,"closePrice":98.32,"totalVolume":97,"tradeDate":null,"tradeTimeInLong":1671124899082,"quoteTimeInLong":1671125496796,"netChange":-60.32,"volatility":19.622,"delta":0.442,"gamma":0.003,"theta":-2.825,"vega":2.37,"rho":0.4,"openInterest":73,"timeValue":38,"theoreticalOptionValue":38.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-61.35,"markChange":-60.12,"markPercentChange":-61.15,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_122322C3925","description":"SPXW Dec 23 2022 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":35.8,"ask":36.2,"last":35.95,"mark":36,"bidSize":48,"askSize":8,"bidAskSize":"48X8","lastSize":0,"highPrice":63.2,"lowPrice":33.78,"openPrice":0,"closePrice":94.58,"totalVolume":252,"tradeDate":null,"tradeTimeInLong":1671124914614,"quoteTimeInLong":1671125496799,"netChange":-58.63,"volatility":19.582,"delta":0.425,"gamma":0.003,"theta":-2.795,"vega":2.354,"rho":0.385,"openInterest":353,"timeValue":35.95,"theoreticalOptionValue":36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-61.99,"markChange":-58.58,"markPercentChange":-61.94,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_122322C3930","description":"SPXW Dec 23 2022 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":33.7,"ask":34.2,"last":33.89,"mark":33.95,"bidSize":33,"askSize":37,"bidAskSize":"33X37","lastSize":0,"highPrice":53.8,"lowPrice":31.5,"openPrice":0,"closePrice":90.84,"totalVolume":71,"tradeDate":null,"tradeTimeInLong":1671125404113,"quoteTimeInLong":1671125496797,"netChange":-56.95,"volatility":19.549,"delta":0.408,"gamma":0.003,"theta":-2.762,"vega":2.333,"rho":0.37,"openInterest":47,"timeValue":33.89,"theoreticalOptionValue":33.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.69,"markChange":-56.89,"markPercentChange":-62.63,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_122322C3935","description":"SPXW Dec 23 2022 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":31.6,"ask":32,"last":32.4,"mark":31.8,"bidSize":58,"askSize":10,"bidAskSize":"58X10","lastSize":0,"highPrice":50.6,"lowPrice":31.4,"openPrice":0,"closePrice":87.33,"totalVolume":82,"tradeDate":null,"tradeTimeInLong":1671121260228,"quoteTimeInLong":1671125496798,"netChange":-54.93,"volatility":19.502,"delta":0.392,"gamma":0.003,"theta":-2.722,"vega":2.307,"rho":0.355,"openInterest":52,"timeValue":32.4,"theoreticalOptionValue":31.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.9,"markChange":-55.53,"markPercentChange":-63.58,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_122322C3940","description":"SPXW Dec 23 2022 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":29.7,"ask":30,"last":28.71,"mark":29.85,"bidSize":34,"askSize":10,"bidAskSize":"34X10","lastSize":0,"highPrice":46.63,"lowPrice":28.71,"openPrice":0,"closePrice":83.81,"totalVolume":82,"tradeDate":null,"tradeTimeInLong":1671123574593,"quoteTimeInLong":1671125496797,"netChange":-55.1,"volatility":19.462,"delta":0.375,"gamma":0.003,"theta":-2.679,"vega":2.278,"rho":0.34,"openInterest":92,"timeValue":28.71,"theoreticalOptionValue":29.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-65.74,"markChange":-53.96,"markPercentChange":-64.38,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_122322C3945","description":"SPXW Dec 23 2022 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":27.8,"ask":28.2,"last":26.57,"mark":28,"bidSize":62,"askSize":11,"bidAskSize":"62X11","lastSize":0,"highPrice":49.6,"lowPrice":26.57,"openPrice":0,"closePrice":80.29,"totalVolume":54,"tradeDate":null,"tradeTimeInLong":1671123607997,"quoteTimeInLong":1671125496799,"netChange":-53.72,"volatility":19.408,"delta":0.359,"gamma":0.003,"theta":-2.629,"vega":2.245,"rho":0.326,"openInterest":232,"timeValue":26.57,"theoreticalOptionValue":28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-66.91,"markChange":-52.29,"markPercentChange":-65.13,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_122322C3950","description":"SPXW Dec 23 2022 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":26,"ask":26.4,"last":25.3,"mark":26.2,"bidSize":63,"askSize":31,"bidAskSize":"63X31","lastSize":0,"highPrice":48.96,"lowPrice":23.3,"openPrice":0,"closePrice":76.84,"totalVolume":1676,"tradeDate":null,"tradeTimeInLong":1671125057277,"quoteTimeInLong":1671125496806,"netChange":-51.54,"volatility":19.363,"delta":0.343,"gamma":0.003,"theta":-2.577,"vega":2.208,"rho":0.311,"openInterest":2505,"timeValue":25.3,"theoreticalOptionValue":26.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-67.07,"markChange":-50.64,"markPercentChange":-65.9,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_122322C3955","description":"SPXW Dec 23 2022 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":24.3,"ask":24.7,"last":23.27,"mark":24.5,"bidSize":54,"askSize":27,"bidAskSize":"54X27","lastSize":0,"highPrice":45.2,"lowPrice":23.27,"openPrice":0,"closePrice":73.57,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1671123607997,"quoteTimeInLong":1671125496736,"netChange":-50.3,"volatility":19.326,"delta":0.327,"gamma":0.003,"theta":-2.522,"vega":2.168,"rho":0.297,"openInterest":146,"timeValue":23.27,"theoreticalOptionValue":24.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.37,"markChange":-49.07,"markPercentChange":-66.7,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_122322C3960","description":"SPXW Dec 23 2022 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":22.7,"ask":23,"last":22.5,"mark":22.85,"bidSize":37,"askSize":33,"bidAskSize":"37X33","lastSize":0,"highPrice":40.7,"lowPrice":21.8,"openPrice":0,"closePrice":70.3,"totalVolume":76,"tradeDate":null,"tradeTimeInLong":1671125292506,"quoteTimeInLong":1671125496801,"netChange":-47.8,"volatility":19.276,"delta":0.312,"gamma":0.003,"theta":-2.462,"vega":2.124,"rho":0.283,"openInterest":360,"timeValue":22.5,"theoreticalOptionValue":22.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-67.99,"markChange":-47.45,"markPercentChange":-67.5,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_122322C3965","description":"SPXW Dec 23 2022 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":21.1,"ask":21.5,"last":20.77,"mark":21.3,"bidSize":60,"askSize":27,"bidAskSize":"60X27","lastSize":0,"highPrice":35.97,"lowPrice":20.77,"openPrice":0,"closePrice":67.15,"totalVolume":50,"tradeDate":null,"tradeTimeInLong":1671125112948,"quoteTimeInLong":1671125496800,"netChange":-46.38,"volatility":19.236,"delta":0.296,"gamma":0.003,"theta":-2.4,"vega":2.077,"rho":0.269,"openInterest":176,"timeValue":20.77,"theoreticalOptionValue":21.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.07,"markChange":-45.85,"markPercentChange":-68.28,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_122322C3970","description":"SPXW Dec 23 2022 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":19.6,"ask":20,"last":19.45,"mark":19.8,"bidSize":72,"askSize":41,"bidAskSize":"72X41","lastSize":0,"highPrice":32.43,"lowPrice":19.3,"openPrice":0,"closePrice":64,"totalVolume":68,"tradeDate":null,"tradeTimeInLong":1671123948064,"quoteTimeInLong":1671125496795,"netChange":-44.55,"volatility":19.208,"delta":0.281,"gamma":0.003,"theta":-2.337,"vega":2.027,"rho":0.256,"openInterest":226,"timeValue":19.45,"theoreticalOptionValue":19.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.61,"markChange":-44.2,"markPercentChange":-69.06,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_122322C3975","description":"SPXW Dec 23 2022 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":18.2,"ask":18.6,"last":17.97,"mark":18.4,"bidSize":87,"askSize":42,"bidAskSize":"87X42","lastSize":0,"highPrice":36.64,"lowPrice":17.03,"openPrice":0,"closePrice":60.86,"totalVolume":125,"tradeDate":null,"tradeTimeInLong":1671125112948,"quoteTimeInLong":1671125496795,"netChange":-42.89,"volatility":19.169,"delta":0.267,"gamma":0.003,"theta":-2.269,"vega":1.974,"rho":0.243,"openInterest":1431,"timeValue":17.97,"theoreticalOptionValue":18.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-70.47,"markChange":-42.46,"markPercentChange":-69.76,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_122322C3980","description":"SPXW Dec 23 2022 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":16.9,"ask":17.3,"last":16.98,"mark":17.1,"bidSize":62,"askSize":27,"bidAskSize":"62X27","lastSize":0,"highPrice":34.4,"lowPrice":16.23,"openPrice":0,"closePrice":57.93,"totalVolume":92,"tradeDate":null,"tradeTimeInLong":1671124941040,"quoteTimeInLong":1671125496722,"netChange":-40.95,"volatility":19.143,"delta":0.253,"gamma":0.003,"theta":-2.201,"vega":1.92,"rho":0.23,"openInterest":196,"timeValue":16.98,"theoreticalOptionValue":17.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-70.69,"markChange":-40.83,"markPercentChange":-70.48,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_122322C3985","description":"SPXW Dec 23 2022 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":15.7,"ask":16,"last":16.3,"mark":15.85,"bidSize":42,"askSize":37,"bidAskSize":"42X37","lastSize":0,"highPrice":25.98,"lowPrice":15.08,"openPrice":0,"closePrice":55.08,"totalVolume":72,"tradeDate":null,"tradeTimeInLong":1671125414481,"quoteTimeInLong":1671125496806,"netChange":-38.78,"volatility":19.08,"delta":0.239,"gamma":0.003,"theta":-2.126,"vega":1.861,"rho":0.217,"openInterest":176,"timeValue":16.3,"theoreticalOptionValue":15.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-70.41,"markChange":-39.23,"markPercentChange":-71.23,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_122322C3990","description":"SPXW Dec 23 2022 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":14.5,"ask":14.8,"last":15.1,"mark":14.65,"bidSize":95,"askSize":32,"bidAskSize":"95X32","lastSize":0,"highPrice":25.07,"lowPrice":13.97,"openPrice":0,"closePrice":52.24,"totalVolume":204,"tradeDate":null,"tradeTimeInLong":1671125414481,"quoteTimeInLong":1671125496806,"netChange":-37.14,"volatility":19.033,"delta":0.225,"gamma":0.003,"theta":-2.05,"vega":1.802,"rho":0.205,"openInterest":213,"timeValue":15.1,"theoreticalOptionValue":14.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-71.09,"markChange":-37.59,"markPercentChange":-71.96,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_122322C3995","description":"SPXW Dec 23 2022 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":13.4,"ask":13.8,"last":13.55,"mark":13.6,"bidSize":120,"askSize":59,"bidAskSize":"120X59","lastSize":0,"highPrice":22.5,"lowPrice":12.93,"openPrice":0,"closePrice":49.89,"totalVolume":184,"tradeDate":null,"tradeTimeInLong":1671125177785,"quoteTimeInLong":1671125496795,"netChange":-36.34,"volatility":19.004,"delta":0.212,"gamma":0.003,"theta":-1.977,"vega":1.741,"rho":0.193,"openInterest":120,"timeValue":13.55,"theoreticalOptionValue":13.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-72.84,"markChange":-36.29,"markPercentChange":-72.74,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_122322C4000","description":"SPXW Dec 23 2022 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":12.4,"ask":12.8,"last":12.4,"mark":12.6,"bidSize":41,"askSize":145,"bidAskSize":"41X145","lastSize":0,"highPrice":26.7,"lowPrice":11.8,"openPrice":0,"closePrice":47.62,"totalVolume":5143,"tradeDate":null,"tradeTimeInLong":1671125445916,"quoteTimeInLong":1671125496806,"netChange":-35.22,"volatility":18.967,"delta":0.199,"gamma":0.002,"theta":-1.901,"vega":1.679,"rho":0.182,"openInterest":5224,"timeValue":12.4,"theoreticalOptionValue":12.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-73.96,"markChange":-35.02,"markPercentChange":-73.54,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_122322C4005","description":"SPXW Dec 23 2022 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":11.4,"ask":11.8,"last":11.92,"mark":11.6,"bidSize":42,"askSize":152,"bidAskSize":"42X152","lastSize":0,"highPrice":20.6,"lowPrice":10.9,"openPrice":0,"closePrice":45.36,"totalVolume":164,"tradeDate":null,"tradeTimeInLong":1671125416294,"quoteTimeInLong":1671125496806,"netChange":-33.44,"volatility":18.953,"delta":0.187,"gamma":0.002,"theta":-1.828,"vega":1.617,"rho":0.171,"openInterest":210,"timeValue":11.92,"theoreticalOptionValue":11.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-73.72,"markChange":-33.76,"markPercentChange":-74.42,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_122322C4010","description":"SPXW Dec 23 2022 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":10.4,"ask":10.8,"last":9.94,"mark":10.6,"bidSize":157,"askSize":55,"bidAskSize":"157X55","lastSize":0,"highPrice":21.24,"lowPrice":9.94,"openPrice":0,"closePrice":43.09,"totalVolume":88,"tradeDate":null,"tradeTimeInLong":1671124302779,"quoteTimeInLong":1671125496795,"netChange":-33.15,"volatility":18.902,"delta":0.176,"gamma":0.002,"theta":-1.748,"vega":1.552,"rho":0.16,"openInterest":644,"timeValue":9.94,"theoreticalOptionValue":10.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-76.93,"markChange":-32.49,"markPercentChange":-75.4,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_122322C4015","description":"SPXW Dec 23 2022 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":9.6,"ask":10,"last":9.2,"mark":9.8,"bidSize":144,"askSize":157,"bidAskSize":"144X157","lastSize":0,"highPrice":17.77,"lowPrice":9.2,"openPrice":0,"closePrice":40.83,"totalVolume":155,"tradeDate":null,"tradeTimeInLong":1671125048830,"quoteTimeInLong":1671125496796,"netChange":-31.63,"volatility":18.911,"delta":0.165,"gamma":0.002,"theta":-1.679,"vega":1.49,"rho":0.15,"openInterest":621,"timeValue":9.2,"theoreticalOptionValue":9.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-77.47,"markChange":-31.03,"markPercentChange":-76,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_122322C4020","description":"SPXW Dec 23 2022 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":8.8,"ask":9.2,"last":8.89,"mark":9,"bidSize":199,"askSize":200,"bidAskSize":"199X200","lastSize":0,"highPrice":18.24,"lowPrice":8.6,"openPrice":0,"closePrice":38.56,"totalVolume":65,"tradeDate":null,"tradeTimeInLong":1671125358777,"quoteTimeInLong":1671125496795,"netChange":-29.67,"volatility":18.85,"delta":0.154,"gamma":0.002,"theta":-1.597,"vega":1.423,"rho":0.14,"openInterest":668,"timeValue":8.89,"theoreticalOptionValue":8.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-76.95,"markChange":-29.56,"markPercentChange":-76.66,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2022-12-27:12":{"3770.0":[{"putCall":"CALL","symbol":"SPXW_122722C3770","description":"SPXW Dec 27 2022 3770 Call (PM) (Weekly)","exchangeName":"OPR","bid":141.6,"ask":145.3,"last":192.49,"mark":143.45,"bidSize":125,"askSize":63,"bidAskSize":"125X63","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":234.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670619039570,"quoteTimeInLong":1671125495807,"netChange":-41.64,"volatility":19.381,"delta":0.832,"gamma":0.002,"theta":-1.572,"vega":1.819,"rho":1.075,"openInterest":0,"timeValue":64.53,"theoreticalOptionValue":143.534,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.79,"markChange":-90.68,"markPercentChange":-38.73,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_122722C3775","description":"SPXW Dec 27 2022 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":137.5,"ask":140.7,"last":188.95,"mark":139.1,"bidSize":95,"askSize":25,"bidAskSize":"95X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":229.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670351350305,"quoteTimeInLong":1671125495818,"netChange":-40.35,"volatility":19.325,"delta":0.823,"gamma":0.002,"theta":-1.611,"vega":1.878,"rho":1.065,"openInterest":1,"timeValue":65.99,"theoreticalOptionValue":139.342,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.6,"markChange":-90.2,"markPercentChange":-39.34,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_122722C3780","description":"SPXW Dec 27 2022 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":133.2,"ask":136.5,"last":188.02,"mark":134.85,"bidSize":125,"askSize":25,"bidAskSize":"125X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":224.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670353223806,"quoteTimeInLong":1671125496057,"netChange":-36.45,"volatility":19.246,"delta":0.814,"gamma":0.002,"theta":-1.648,"vega":1.936,"rho":1.055,"openInterest":1,"timeValue":70.06,"theoreticalOptionValue":135.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.24,"markChange":-89.62,"markPercentChange":-39.92,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_122722C3790","description":"SPXW Dec 27 2022 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":125,"ask":128.6,"last":0,"mark":126.8,"bidSize":117,"askSize":69,"bidAskSize":"117X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495814,"netChange":0,"volatility":19.078,"delta":0.796,"gamma":0.002,"theta":-1.718,"vega":2.051,"rho":1.033,"openInterest":0,"timeValue":18.84,"theoreticalOptionValue":126.867,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-88.29,"markPercentChange":-41.05,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_122722C3795","description":"SPXW Dec 27 2022 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":121,"ask":124.1,"last":0,"mark":122.55,"bidSize":105,"askSize":25,"bidAskSize":"105X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495819,"netChange":0,"volatility":18.986,"delta":0.786,"gamma":0.002,"theta":-1.752,"vega":2.108,"rho":1.021,"openInterest":0,"timeValue":19.59,"theoreticalOptionValue":122.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-87.85,"markPercentChange":-41.75,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_122722C3800","description":"SPXW Dec 27 2022 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":116.9,"ask":120.5,"last":117.09,"mark":118.7,"bidSize":125,"askSize":74,"bidAskSize":"125X74","lastSize":0,"highPrice":117.09,"lowPrice":117.09,"openPrice":0,"closePrice":205.71,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123951728,"quoteTimeInLong":1671125495816,"netChange":-88.62,"volatility":18.921,"delta":0.776,"gamma":0.002,"theta":-1.787,"vega":2.166,"rho":1.009,"openInterest":97,"timeValue":19.13,"theoreticalOptionValue":118.783,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.08,"markChange":-87.01,"markPercentChange":-42.3,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_122722C3805","description":"SPXW Dec 27 2022 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":113,"ask":116.5,"last":243.28,"mark":114.75,"bidSize":125,"askSize":69,"bidAskSize":"125X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029670994,"quoteTimeInLong":1671125495821,"netChange":42.27,"volatility":18.855,"delta":0.766,"gamma":0.002,"theta":-1.822,"vega":2.223,"rho":0.996,"openInterest":1,"timeValue":150.32,"theoreticalOptionValue":114.841,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.03,"markChange":-86.26,"markPercentChange":-42.91,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_122722C3810","description":"SPXW Dec 27 2022 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":109.3,"ask":112.6,"last":0,"mark":110.95,"bidSize":50,"askSize":78,"bidAskSize":"50X78","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":196.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495817,"netChange":0,"volatility":18.789,"delta":0.755,"gamma":0.002,"theta":-1.856,"vega":2.279,"rho":0.983,"openInterest":0,"timeValue":22.99,"theoreticalOptionValue":110.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-85.37,"markPercentChange":-43.49,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_122722C3815","description":"SPXW Dec 27 2022 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":105.3,"ask":108.7,"last":0,"mark":107,"bidSize":125,"askSize":63,"bidAskSize":"125X63","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":191.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495818,"netChange":0,"volatility":18.722,"delta":0.744,"gamma":0.002,"theta":-1.888,"vega":2.333,"rho":0.969,"openInterest":0,"timeValue":24.04,"theoreticalOptionValue":107.108,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-84.68,"markPercentChange":-44.18,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_122722C3820","description":"SPXW Dec 27 2022 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":101.5,"ask":104.9,"last":218.82,"mark":103.2,"bidSize":125,"askSize":74,"bidAskSize":"125X74","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":187.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029349697,"quoteTimeInLong":1671125495817,"netChange":31.73,"volatility":18.654,"delta":0.732,"gamma":0.002,"theta":-1.919,"vega":2.387,"rho":0.955,"openInterest":1,"timeValue":140.86,"theoreticalOptionValue":103.316,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.96,"markChange":-83.89,"markPercentChange":-44.84,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_122722C3825","description":"SPXW Dec 27 2022 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":98,"ask":101.1,"last":216.57,"mark":99.55,"bidSize":61,"askSize":59,"bidAskSize":"61X59","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":182.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028490945,"quoteTimeInLong":1671125495814,"netChange":34.04,"volatility":18.582,"delta":0.72,"gamma":0.002,"theta":-1.947,"vega":2.438,"rho":0.94,"openInterest":11,"timeValue":143.61,"theoreticalOptionValue":99.574,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.65,"markChange":-82.98,"markPercentChange":-45.46,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_122722C3830","description":"SPXW Dec 27 2022 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":94.2,"ask":97.5,"last":221.98,"mark":95.85,"bidSize":125,"askSize":84,"bidAskSize":"125X84","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039555778,"quoteTimeInLong":1671125495820,"netChange":44.01,"volatility":18.549,"delta":0.708,"gamma":0.003,"theta":-1.979,"vega":2.49,"rho":0.924,"openInterest":3,"timeValue":154.02,"theoreticalOptionValue":95.983,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.73,"markChange":-82.12,"markPercentChange":-46.14,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_122722C3835","description":"SPXW Dec 27 2022 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":90.6,"ask":93.8,"last":166.67,"mark":92.2,"bidSize":125,"askSize":64,"bidAskSize":"125X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670339482258,"quoteTimeInLong":1671125495820,"netChange":-6.74,"volatility":18.49,"delta":0.695,"gamma":0.003,"theta":-2.006,"vega":2.538,"rho":0.909,"openInterest":1,"timeValue":103.71,"theoreticalOptionValue":92.391,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.89,"markChange":-81.21,"markPercentChange":-46.83,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_122722C3840","description":"SPXW Dec 27 2022 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":87.1,"ask":90.3,"last":157.88,"mark":88.7,"bidSize":125,"askSize":85,"bidAskSize":"125X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670511403376,"quoteTimeInLong":1671125495821,"netChange":-10.97,"volatility":18.447,"delta":0.682,"gamma":0.003,"theta":-2.033,"vega":2.585,"rho":0.892,"openInterest":1,"timeValue":99.92,"theoreticalOptionValue":88.899,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.5,"markChange":-80.15,"markPercentChange":-47.47,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_122722C3845","description":"SPXW Dec 27 2022 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":85,"ask":85.6,"last":79,"mark":85.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":79,"lowPrice":79,"openPrice":0,"closePrice":164.29,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671123056704,"quoteTimeInLong":1671125496795,"netChange":-85.29,"volatility":18.379,"delta":0.669,"gamma":0.003,"theta":-2.055,"vega":2.628,"rho":0.876,"openInterest":1,"timeValue":26.04,"theoreticalOptionValue":85.407,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.91,"markChange":-78.99,"markPercentChange":-48.08,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_122722C3850","description":"SPXW Dec 27 2022 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":81.6,"ask":82.2,"last":77.7,"mark":81.9,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":106.96,"lowPrice":77.7,"openPrice":0,"closePrice":159.78,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671122588223,"quoteTimeInLong":1671125496796,"netChange":-82.08,"volatility":18.324,"delta":0.656,"gamma":0.003,"theta":-2.076,"vega":2.669,"rho":0.859,"openInterest":15,"timeValue":29.74,"theoreticalOptionValue":82.016,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.37,"markChange":-77.88,"markPercentChange":-48.74,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_122722C3855","description":"SPXW Dec 27 2022 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":78.2,"ask":79,"last":76,"mark":78.6,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":76,"lowPrice":76,"openPrice":0,"closePrice":155.29,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671122784722,"quoteTimeInLong":1671125496792,"netChange":-79.29,"volatility":18.282,"delta":0.642,"gamma":0.003,"theta":-2.097,"vega":2.708,"rho":0.841,"openInterest":15,"timeValue":33.04,"theoreticalOptionValue":78.724,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.06,"markChange":-76.69,"markPercentChange":-49.39,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_122722C3860","description":"SPXW Dec 27 2022 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":75,"ask":75.6,"last":141.22,"mark":75.3,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871310972,"quoteTimeInLong":1671125496791,"netChange":-9.74,"volatility":18.233,"delta":0.628,"gamma":0.003,"theta":-2.114,"vega":2.743,"rho":0.823,"openInterest":4,"timeValue":103.26,"theoreticalOptionValue":75.482,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.45,"markChange":-75.66,"markPercentChange":-50.12,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_122722C3865","description":"SPXW Dec 27 2022 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":71.8,"ask":72.4,"last":133.59,"mark":72.1,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":146.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670868644457,"quoteTimeInLong":1671125496797,"netChange":-13.15,"volatility":18.195,"delta":0.614,"gamma":0.003,"theta":-2.13,"vega":2.775,"rho":0.805,"openInterest":5,"timeValue":100.63,"theoreticalOptionValue":72.34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.96,"markChange":-74.64,"markPercentChange":-50.87,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_122722C3870","description":"SPXW Dec 27 2022 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":68.8,"ask":69.4,"last":166.66,"mark":69.1,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961451401,"quoteTimeInLong":1671125496796,"netChange":24.14,"volatility":18.15,"delta":0.599,"gamma":0.003,"theta":-2.142,"vega":2.803,"rho":0.787,"openInterest":41,"timeValue":138.7,"theoreticalOptionValue":69.248,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.94,"markChange":-73.42,"markPercentChange":-51.52,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_122722C3875","description":"SPXW Dec 27 2022 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":65.8,"ask":66.4,"last":66.4,"mark":66.1,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":76.8,"lowPrice":63.8,"openPrice":0,"closePrice":138.3,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671124821630,"quoteTimeInLong":1671125496799,"netChange":-71.9,"volatility":18.097,"delta":0.585,"gamma":0.003,"theta":-2.151,"vega":2.828,"rho":0.768,"openInterest":34,"timeValue":43.44,"theoreticalOptionValue":66.207,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.99,"markChange":-72.2,"markPercentChange":-52.21,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_122722C3880","description":"SPXW Dec 27 2022 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":62.8,"ask":63.4,"last":144.56,"mark":63.1,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953809731,"quoteTimeInLong":1671125496798,"netChange":10.48,"volatility":18.071,"delta":0.57,"gamma":0.003,"theta":-2.16,"vega":2.849,"rho":0.749,"openInterest":12,"timeValue":126.6,"theoreticalOptionValue":63.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.81,"markChange":-70.98,"markPercentChange":-52.94,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_122722C3885","description":"SPXW Dec 27 2022 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":59.9,"ask":60.6,"last":59.8,"mark":60.25,"bidSize":11,"askSize":18,"bidAskSize":"11X18","lastSize":0,"highPrice":59.8,"lowPrice":59.8,"openPrice":0,"closePrice":129.86,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122151902,"quoteTimeInLong":1671125496798,"netChange":-70.06,"volatility":18.019,"delta":0.555,"gamma":0.003,"theta":-2.163,"vega":2.867,"rho":0.73,"openInterest":12,"timeValue":46.84,"theoreticalOptionValue":60.423,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.95,"markChange":-69.61,"markPercentChange":-53.61,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_122722C3890","description":"SPXW Dec 27 2022 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":57.1,"ask":57.8,"last":117.6,"mark":57.45,"bidSize":12,"askSize":19,"bidAskSize":"12X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670615064907,"quoteTimeInLong":1671125496792,"netChange":-8.37,"volatility":17.976,"delta":0.54,"gamma":0.003,"theta":-2.164,"vega":2.88,"rho":0.71,"openInterest":6,"timeValue":109.64,"theoreticalOptionValue":57.631,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.64,"markChange":-68.52,"markPercentChange":-54.39,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_122722C3895","description":"SPXW Dec 27 2022 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":54.4,"ask":55,"last":53.6,"mark":54.7,"bidSize":19,"askSize":7,"bidAskSize":"19X7","lastSize":0,"highPrice":53.6,"lowPrice":53.4,"openPrice":0,"closePrice":122.07,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123647474,"quoteTimeInLong":1671125496792,"netChange":-68.47,"volatility":17.941,"delta":0.525,"gamma":0.003,"theta":-2.163,"vega":2.889,"rho":0.691,"openInterest":20,"timeValue":50.64,"theoreticalOptionValue":54.94,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.09,"markChange":-67.37,"markPercentChange":-55.19,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_122722C3900","description":"SPXW Dec 27 2022 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":51.8,"ask":52.4,"last":52.1,"mark":52.1,"bidSize":19,"askSize":9,"bidAskSize":"19X9","lastSize":0,"highPrice":83.69,"lowPrice":48.6,"openPrice":0,"closePrice":118.17,"totalVolume":47,"tradeDate":null,"tradeTimeInLong":1671124506714,"quoteTimeInLong":1671125496796,"netChange":-66.07,"volatility":17.915,"delta":0.509,"gamma":0.003,"theta":-2.16,"vega":2.894,"rho":0.671,"openInterest":37,"timeValue":52.1,"theoreticalOptionValue":52.348,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.91,"markChange":-66.07,"markPercentChange":-55.91,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_122722C3905","description":"SPXW Dec 27 2022 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":49.2,"ask":49.8,"last":47,"mark":49.5,"bidSize":19,"askSize":7,"bidAskSize":"19X7","lastSize":0,"highPrice":54.35,"lowPrice":47,"openPrice":0,"closePrice":114.28,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671123371297,"quoteTimeInLong":1671125496796,"netChange":-67.28,"volatility":17.757,"delta":0.494,"gamma":0.003,"theta":-2.139,"vega":2.894,"rho":0.651,"openInterest":28,"timeValue":47,"theoreticalOptionValue":49.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.87,"markChange":-64.78,"markPercentChange":-56.68,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_122722C3910","description":"SPXW Dec 27 2022 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":46.8,"ask":47.4,"last":47.1,"mark":47.1,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":50.6,"lowPrice":46.15,"openPrice":0,"closePrice":110.43,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671124506714,"quoteTimeInLong":1671125496796,"netChange":-63.33,"volatility":17.727,"delta":0.478,"gamma":0.003,"theta":-2.13,"vega":2.89,"rho":0.631,"openInterest":35,"timeValue":47.1,"theoreticalOptionValue":47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.35,"markChange":-63.33,"markPercentChange":-57.35,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_122722C3915","description":"SPXW Dec 27 2022 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":44.4,"ask":45,"last":45.6,"mark":44.7,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":53.42,"lowPrice":45.5,"openPrice":0,"closePrice":106.63,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671121399033,"quoteTimeInLong":1671125496794,"netChange":-61.03,"volatility":17.687,"delta":0.463,"gamma":0.003,"theta":-2.116,"vega":2.882,"rho":0.611,"openInterest":9,"timeValue":45.6,"theoreticalOptionValue":44.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.24,"markChange":-61.93,"markPercentChange":-58.08,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_122722C3920","description":"SPXW Dec 27 2022 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":42,"ask":42.6,"last":39.5,"mark":42.3,"bidSize":22,"askSize":8,"bidAskSize":"22X8","lastSize":0,"highPrice":54,"lowPrice":39.5,"openPrice":0,"closePrice":103,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671122844822,"quoteTimeInLong":1671125496799,"netChange":-63.5,"volatility":17.655,"delta":0.447,"gamma":0.003,"theta":-2.1,"vega":2.87,"rho":0.591,"openInterest":22,"timeValue":39.5,"theoreticalOptionValue":42.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-61.65,"markChange":-60.7,"markPercentChange":-58.93,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_122722C3925","description":"SPXW Dec 27 2022 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":39.8,"ask":40.4,"last":39.1,"mark":40.1,"bidSize":22,"askSize":10,"bidAskSize":"22X10","lastSize":0,"highPrice":65.3,"lowPrice":39.1,"openPrice":0,"closePrice":99.37,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671121521455,"quoteTimeInLong":1671125496795,"netChange":-60.27,"volatility":17.632,"delta":0.432,"gamma":0.003,"theta":-2.083,"vega":2.853,"rho":0.571,"openInterest":17,"timeValue":39.1,"theoreticalOptionValue":40.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.65,"markChange":-59.27,"markPercentChange":-59.65,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_122722C3930","description":"SPXW Dec 27 2022 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":37.6,"ask":38.2,"last":37.93,"mark":37.9,"bidSize":23,"askSize":8,"bidAskSize":"23X8","lastSize":0,"highPrice":53.2,"lowPrice":37.93,"openPrice":0,"closePrice":95.74,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671123974932,"quoteTimeInLong":1671125496798,"netChange":-57.81,"volatility":17.581,"delta":0.417,"gamma":0.003,"theta":-2.059,"vega":2.832,"rho":0.55,"openInterest":17,"timeValue":37.93,"theoreticalOptionValue":37.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.38,"markChange":-57.84,"markPercentChange":-60.42,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_122722C3935","description":"SPXW Dec 27 2022 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":35.6,"ask":36,"last":41.4,"mark":35.8,"bidSize":23,"askSize":8,"bidAskSize":"23X8","lastSize":0,"highPrice":53.1,"lowPrice":41.4,"openPrice":0,"closePrice":92.11,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671117748519,"quoteTimeInLong":1671125496795,"netChange":-50.71,"volatility":17.538,"delta":0.401,"gamma":0.003,"theta":-2.033,"vega":2.806,"rho":0.53,"openInterest":14,"timeValue":41.4,"theoreticalOptionValue":35.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.06,"markChange":-56.31,"markPercentChange":-61.14,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_122722C3940","description":"SPXW Dec 27 2022 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":33.6,"ask":34.2,"last":33.5,"mark":33.9,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":54.24,"lowPrice":33.5,"openPrice":0,"closePrice":88.49,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671122229428,"quoteTimeInLong":1671125496690,"netChange":-54.99,"volatility":17.504,"delta":0.386,"gamma":0.003,"theta":-2.005,"vega":2.776,"rho":0.511,"openInterest":54,"timeValue":33.5,"theoreticalOptionValue":33.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.14,"markChange":-54.59,"markPercentChange":-61.69,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_122722C3945","description":"SPXW Dec 27 2022 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":31.6,"ask":32.2,"last":43.85,"mark":31.9,"bidSize":26,"askSize":12,"bidAskSize":"26X12","lastSize":0,"highPrice":43.85,"lowPrice":43.85,"openPrice":0,"closePrice":84.86,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116016045,"quoteTimeInLong":1671125496789,"netChange":-41.01,"volatility":17.478,"delta":0.371,"gamma":0.003,"theta":-1.976,"vega":2.743,"rho":0.491,"openInterest":14,"timeValue":43.85,"theoreticalOptionValue":31.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.32,"markChange":-52.96,"markPercentChange":-62.41,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_122722C3950","description":"SPXW Dec 27 2022 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":29.8,"ask":30.2,"last":29.1,"mark":30,"bidSize":28,"askSize":11,"bidAskSize":"28X11","lastSize":0,"highPrice":49.25,"lowPrice":29.1,"openPrice":0,"closePrice":81.23,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671122242289,"quoteTimeInLong":1671125496790,"netChange":-52.13,"volatility":17.425,"delta":0.356,"gamma":0.003,"theta":-1.941,"vega":2.705,"rho":0.471,"openInterest":165,"timeValue":29.1,"theoreticalOptionValue":30,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.17,"markChange":-51.23,"markPercentChange":-63.07,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_122722C3955","description":"SPXW Dec 27 2022 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":28,"ask":28.6,"last":39,"mark":28.3,"bidSize":28,"askSize":28,"bidAskSize":"28X28","lastSize":0,"highPrice":46.8,"lowPrice":39,"openPrice":0,"closePrice":77.6,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116147552,"quoteTimeInLong":1671125496789,"netChange":-38.6,"volatility":17.4,"delta":0.341,"gamma":0.003,"theta":-1.906,"vega":2.664,"rho":0.452,"openInterest":41,"timeValue":39,"theoreticalOptionValue":28.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.74,"markChange":-49.3,"markPercentChange":-63.53,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_122722C3960","description":"SPXW Dec 27 2022 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":26.3,"ask":26.8,"last":25.8,"mark":26.55,"bidSize":18,"askSize":12,"bidAskSize":"18X12","lastSize":0,"highPrice":38.7,"lowPrice":25.8,"openPrice":0,"closePrice":73.97,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671122242312,"quoteTimeInLong":1671125496790,"netChange":-48.17,"volatility":17.347,"delta":0.327,"gamma":0.003,"theta":-1.866,"vega":2.618,"rho":0.433,"openInterest":33,"timeValue":25.8,"theoreticalOptionValue":26.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-65.12,"markChange":-47.42,"markPercentChange":-64.11,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_122722C3965","description":"SPXW Dec 27 2022 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":24.7,"ask":25.2,"last":24.2,"mark":24.95,"bidSize":17,"askSize":13,"bidAskSize":"17X13","lastSize":0,"highPrice":29.23,"lowPrice":24.2,"openPrice":0,"closePrice":70.84,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124340546,"quoteTimeInLong":1671125496790,"netChange":-46.64,"volatility":17.324,"delta":0.312,"gamma":0.003,"theta":-1.828,"vega":2.57,"rho":0.414,"openInterest":54,"timeValue":24.2,"theoreticalOptionValue":24.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-65.84,"markChange":-45.89,"markPercentChange":-64.78,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_122722C3970","description":"SPXW Dec 27 2022 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":23.1,"ask":23.7,"last":22.7,"mark":23.4,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":39.75,"lowPrice":21.7,"openPrice":0,"closePrice":67.72,"totalVolume":37,"tradeDate":null,"tradeTimeInLong":1671124340546,"quoteTimeInLong":1671125496689,"netChange":-45.02,"volatility":17.293,"delta":0.298,"gamma":0.003,"theta":-1.786,"vega":2.518,"rho":0.396,"openInterest":41,"timeValue":22.7,"theoreticalOptionValue":23.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-66.48,"markChange":-44.32,"markPercentChange":-65.44,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_122722C3975","description":"SPXW Dec 27 2022 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":21.6,"ask":22.2,"last":20.23,"mark":21.9,"bidSize":23,"askSize":19,"bidAskSize":"23X19","lastSize":0,"highPrice":33.08,"lowPrice":20.23,"openPrice":0,"closePrice":64.59,"totalVolume":44,"tradeDate":null,"tradeTimeInLong":1671122872250,"quoteTimeInLong":1671125496690,"netChange":-44.36,"volatility":17.253,"delta":0.285,"gamma":0.003,"theta":-1.741,"vega":2.463,"rho":0.377,"openInterest":56,"timeValue":20.23,"theoreticalOptionValue":21.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.68,"markChange":-42.69,"markPercentChange":-66.09,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_122722C3980","description":"SPXW Dec 27 2022 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":20.2,"ask":20.6,"last":19.78,"mark":20.4,"bidSize":35,"askSize":15,"bidAskSize":"35X15","lastSize":0,"highPrice":37.81,"lowPrice":19.57,"openPrice":0,"closePrice":61.79,"totalVolume":64,"tradeDate":null,"tradeTimeInLong":1671123574593,"quoteTimeInLong":1671125496790,"netChange":-42.01,"volatility":17.226,"delta":0.271,"gamma":0.003,"theta":-1.697,"vega":2.405,"rho":0.36,"openInterest":69,"timeValue":19.78,"theoreticalOptionValue":20.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-67.99,"markChange":-41.39,"markPercentChange":-66.98,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_122722C3985","description":"SPXW Dec 27 2022 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":18.8,"ask":19.4,"last":21.61,"mark":19.1,"bidSize":37,"askSize":21,"bidAskSize":"37X21","lastSize":0,"highPrice":30.81,"lowPrice":21.61,"openPrice":0,"closePrice":58.99,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117317175,"quoteTimeInLong":1671125496688,"netChange":-37.38,"volatility":17.193,"delta":0.258,"gamma":0.003,"theta":-1.649,"vega":2.345,"rho":0.342,"openInterest":48,"timeValue":21.61,"theoreticalOptionValue":19.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.36,"markChange":-39.89,"markPercentChange":-67.62,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_122722C3990","description":"SPXW Dec 27 2022 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":17.6,"ask":18,"last":17.3,"mark":17.8,"bidSize":39,"askSize":17,"bidAskSize":"39X17","lastSize":0,"highPrice":29.05,"lowPrice":17.3,"openPrice":0,"closePrice":56.18,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671122242291,"quoteTimeInLong":1671125496789,"netChange":-38.88,"volatility":17.152,"delta":0.245,"gamma":0.003,"theta":-1.6,"vega":2.281,"rho":0.325,"openInterest":50,"timeValue":17.3,"theoreticalOptionValue":17.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.21,"markChange":-38.38,"markPercentChange":-68.32,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_122722C3995","description":"SPXW Dec 27 2022 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":16.4,"ask":16.8,"last":31.65,"mark":16.6,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":31.65,"lowPrice":31.64,"openPrice":0,"closePrice":53.38,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671114657520,"quoteTimeInLong":1671125496790,"netChange":-21.73,"volatility":17.126,"delta":0.232,"gamma":0.002,"theta":-1.551,"vega":2.217,"rho":0.309,"openInterest":29,"timeValue":31.65,"theoreticalOptionValue":16.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.71,"markChange":-36.78,"markPercentChange":-68.9,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_122722C4000","description":"SPXW Dec 27 2022 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":15.2,"ask":15.6,"last":15.62,"mark":15.4,"bidSize":60,"askSize":19,"bidAskSize":"60X19","lastSize":0,"highPrice":26.25,"lowPrice":14.32,"openPrice":0,"closePrice":50.77,"totalVolume":46,"tradeDate":null,"tradeTimeInLong":1671123969477,"quoteTimeInLong":1671125496790,"netChange":-35.15,"volatility":17.096,"delta":0.22,"gamma":0.002,"theta":-1.501,"vega":2.15,"rho":0.293,"openInterest":289,"timeValue":15.62,"theoreticalOptionValue":15.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.23,"markChange":-35.37,"markPercentChange":-69.67,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_122722C4005","description":"SPXW Dec 27 2022 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":14.1,"ask":14.6,"last":18.03,"mark":14.35,"bidSize":42,"askSize":46,"bidAskSize":"42X46","lastSize":0,"highPrice":23.05,"lowPrice":18.03,"openPrice":0,"closePrice":48.16,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671118915741,"quoteTimeInLong":1671125496790,"netChange":-30.13,"volatility":17.06,"delta":0.208,"gamma":0.002,"theta":-1.449,"vega":2.082,"rho":0.277,"openInterest":34,"timeValue":18.03,"theoreticalOptionValue":14.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.56,"markChange":-33.81,"markPercentChange":-70.2,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_122722C4010","description":"SPXW Dec 27 2022 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":13.1,"ask":13.4,"last":13.2,"mark":13.25,"bidSize":28,"askSize":21,"bidAskSize":"28X21","lastSize":0,"highPrice":26.75,"lowPrice":13,"openPrice":0,"closePrice":45.55,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671124164161,"quoteTimeInLong":1671125496790,"netChange":-32.35,"volatility":17.044,"delta":0.197,"gamma":0.002,"theta":-1.399,"vega":2.014,"rho":0.262,"openInterest":66,"timeValue":13.2,"theoreticalOptionValue":13.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-71.02,"markChange":-32.3,"markPercentChange":-70.91,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_122722C4015","description":"SPXW Dec 27 2022 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":12.1,"ask":12.6,"last":13.14,"mark":12.35,"bidSize":46,"askSize":52,"bidAskSize":"46X52","lastSize":0,"highPrice":13.14,"lowPrice":13.14,"openPrice":0,"closePrice":42.94,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671119907824,"quoteTimeInLong":1671125496790,"netChange":-29.8,"volatility":17,"delta":0.186,"gamma":0.002,"theta":-1.345,"vega":1.942,"rho":0.247,"openInterest":45,"timeValue":13.14,"theoreticalOptionValue":12.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.4,"markChange":-30.59,"markPercentChange":-71.24,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_122722C4020","description":"SPXW Dec 27 2022 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":11.2,"ask":11.6,"last":10.67,"mark":11.4,"bidSize":71,"askSize":23,"bidAskSize":"71X23","lastSize":0,"highPrice":20.15,"lowPrice":10.67,"openPrice":0,"closePrice":41.03,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671123106984,"quoteTimeInLong":1671125496790,"netChange":-30.36,"volatility":16.979,"delta":0.175,"gamma":0.002,"theta":-1.294,"vega":1.871,"rho":0.233,"openInterest":30,"timeValue":10.67,"theoreticalOptionValue":11.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-74,"markChange":-29.63,"markPercentChange":-72.22,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2022-12-28:13":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_122822C3775","description":"SPXW Dec 28 2022 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":139.8,"ask":143.6,"last":256.62,"mark":141.7,"bidSize":125,"askSize":39,"bidAskSize":"125X39","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":230.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956755550,"quoteTimeInLong":1671125495863,"netChange":26.02,"volatility":19.689,"delta":0.811,"gamma":0.002,"theta":-1.661,"vega":2.033,"rho":1.131,"openInterest":3,"timeValue":133.66,"theoreticalOptionValue":141.975,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.28,"markChange":-88.9,"markPercentChange":-38.55,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_122822C3780","description":"SPXW Dec 28 2022 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":135.7,"ask":139.4,"last":271.04,"mark":137.55,"bidSize":125,"askSize":100,"bidAskSize":"125X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671032484550,"quoteTimeInLong":1671125495816,"netChange":45.18,"volatility":19.586,"delta":0.803,"gamma":0.002,"theta":-1.691,"vega":2.087,"rho":1.12,"openInterest":35,"timeValue":153.08,"theoreticalOptionValue":137.784,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20,"markChange":-88.31,"markPercentChange":-39.1,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_122822C3785","description":"SPXW Dec 28 2022 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":131.7,"ask":135.3,"last":223.63,"mark":133.5,"bidSize":111,"askSize":42,"bidAskSize":"111X42","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670879219494,"quoteTimeInLong":1671125495862,"netChange":2.5,"volatility":19.512,"delta":0.794,"gamma":0.002,"theta":-1.724,"vega":2.144,"rho":1.109,"openInterest":1,"timeValue":110.67,"theoreticalOptionValue":133.693,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.13,"markChange":-87.63,"markPercentChange":-39.63,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_122822C3790","description":"SPXW Dec 28 2022 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":127.6,"ask":131.2,"last":241.16,"mark":129.4,"bidSize":125,"askSize":89,"bidAskSize":"125X89","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":216.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959695635,"quoteTimeInLong":1671125495821,"netChange":24.77,"volatility":19.442,"delta":0.785,"gamma":0.002,"theta":-1.756,"vega":2.2,"rho":1.097,"openInterest":5,"timeValue":133.2,"theoreticalOptionValue":129.652,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.44,"markChange":-86.99,"markPercentChange":-40.2,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_122822C3795","description":"SPXW Dec 28 2022 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":123.6,"ask":127.2,"last":189.48,"mark":125.4,"bidSize":125,"askSize":40,"bidAskSize":"125X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670866592420,"quoteTimeInLong":1671125495863,"netChange":-22.18,"volatility":19.374,"delta":0.775,"gamma":0.002,"theta":-1.789,"vega":2.256,"rho":1.084,"openInterest":1,"timeValue":86.52,"theoreticalOptionValue":125.661,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.48,"markChange":-86.26,"markPercentChange":-40.75,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_122822C3800","description":"SPXW Dec 28 2022 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":119.6,"ask":123.2,"last":119.79,"mark":121.4,"bidSize":125,"askSize":34,"bidAskSize":"125X34","lastSize":0,"highPrice":119.79,"lowPrice":119.79,"openPrice":0,"closePrice":207.03,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123951728,"quoteTimeInLong":1671125495818,"netChange":-87.24,"volatility":19.329,"delta":0.765,"gamma":0.002,"theta":-1.823,"vega":2.313,"rho":1.071,"openInterest":5,"timeValue":21.83,"theoreticalOptionValue":121.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.14,"markChange":-85.63,"markPercentChange":-41.36,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_122822C3805","description":"SPXW Dec 28 2022 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.8,"ask":119.3,"last":246.36,"mark":117.55,"bidSize":125,"askSize":30,"bidAskSize":"125X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":202.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671031815639,"quoteTimeInLong":1671125495863,"netChange":43.95,"volatility":19.221,"delta":0.755,"gamma":0.002,"theta":-1.848,"vega":2.365,"rho":1.058,"openInterest":17,"timeValue":153.4,"theoreticalOptionValue":117.779,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.71,"markChange":-84.86,"markPercentChange":-41.92,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_122822C3810","description":"SPXW Dec 28 2022 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":111.9,"ask":115,"last":220.68,"mark":113.45,"bidSize":125,"askSize":25,"bidAskSize":"125X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":197.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959466679,"quoteTimeInLong":1671125495812,"netChange":22.9,"volatility":19.197,"delta":0.744,"gamma":0.002,"theta":-1.883,"vega":2.421,"rho":1.043,"openInterest":282,"timeValue":132.72,"theoreticalOptionValue":114.037,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.58,"markChange":-84.33,"markPercentChange":-42.64,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_122822C3815","description":"SPXW Dec 28 2022 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":108.1,"ask":111.5,"last":216.08,"mark":109.8,"bidSize":63,"askSize":63,"bidAskSize":"63X63","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959192735,"quoteTimeInLong":1671125495817,"netChange":22.92,"volatility":19.07,"delta":0.734,"gamma":0.002,"theta":-1.904,"vega":2.471,"rho":1.03,"openInterest":3,"timeValue":133.12,"theoreticalOptionValue":110.096,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.87,"markChange":-83.36,"markPercentChange":-43.16,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_122822C3820","description":"SPXW Dec 28 2022 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":104.4,"ask":107.8,"last":201.73,"mark":106.1,"bidSize":61,"askSize":84,"bidAskSize":"61X84","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962315035,"quoteTimeInLong":1671125495817,"netChange":13.2,"volatility":19.044,"delta":0.722,"gamma":0.002,"theta":-1.936,"vega":2.523,"rho":1.015,"openInterest":10,"timeValue":123.77,"theoreticalOptionValue":106.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7,"markChange":-82.43,"markPercentChange":-43.72,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_122822C3825","description":"SPXW Dec 28 2022 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":100.8,"ask":104.1,"last":107.09,"mark":102.45,"bidSize":125,"askSize":96,"bidAskSize":"125X96","lastSize":0,"highPrice":107.09,"lowPrice":106.93,"openPrice":0,"closePrice":183.91,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120434957,"quoteTimeInLong":1671125495821,"netChange":-76.82,"volatility":18.976,"delta":0.711,"gamma":0.002,"theta":-1.961,"vega":2.573,"rho":0.999,"openInterest":6,"timeValue":34.13,"theoreticalOptionValue":102.764,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.77,"markChange":-81.46,"markPercentChange":-44.29,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_122822C3830","description":"SPXW Dec 28 2022 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":97.2,"ask":100.4,"last":101.76,"mark":98.8,"bidSize":125,"askSize":76,"bidAskSize":"125X76","lastSize":0,"highPrice":101.76,"lowPrice":100.11,"openPrice":0,"closePrice":179.47,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671120654470,"quoteTimeInLong":1671125495818,"netChange":-77.71,"volatility":18.926,"delta":0.699,"gamma":0.002,"theta":-1.987,"vega":2.621,"rho":0.984,"openInterest":2,"timeValue":33.8,"theoreticalOptionValue":99.173,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.3,"markChange":-80.67,"markPercentChange":-44.95,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_122822C3835","description":"SPXW Dec 28 2022 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":93.7,"ask":96.9,"last":0,"mark":95.3,"bidSize":125,"askSize":100,"bidAskSize":"125X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":175.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495863,"netChange":0,"volatility":18.853,"delta":0.687,"gamma":0.002,"theta":-2.009,"vega":2.666,"rho":0.968,"openInterest":0,"timeValue":32.34,"theoreticalOptionValue":95.582,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-79.73,"markPercentChange":-45.55,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_122822C3840","description":"SPXW Dec 28 2022 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":91.6,"ask":92.2,"last":95.61,"mark":91.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":105.57,"lowPrice":95.61,"openPrice":0,"closePrice":170.59,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671120369525,"quoteTimeInLong":1671125496792,"netChange":-74.98,"volatility":18.796,"delta":0.675,"gamma":0.003,"theta":-2.03,"vega":2.71,"rho":0.951,"openInterest":2,"timeValue":37.65,"theoreticalOptionValue":92.091,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.95,"markChange":-78.69,"markPercentChange":-46.13,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_122822C3845","description":"SPXW Dec 28 2022 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":88.2,"ask":88.8,"last":88.2,"mark":88.5,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":88.2,"lowPrice":84.3,"openPrice":0,"closePrice":166.15,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671124834987,"quoteTimeInLong":1671125496798,"netChange":-77.95,"volatility":18.772,"delta":0.662,"gamma":0.003,"theta":-2.054,"vega":2.752,"rho":0.934,"openInterest":0,"timeValue":35.24,"theoreticalOptionValue":88.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.92,"markChange":-77.65,"markPercentChange":-46.74,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_122822C3850","description":"SPXW Dec 28 2022 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":84.8,"ask":85.4,"last":85.8,"mark":85.1,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":98.42,"lowPrice":85.2,"openPrice":0,"closePrice":161.71,"totalVolume":86,"tradeDate":null,"tradeTimeInLong":1671121297300,"quoteTimeInLong":1671125496799,"netChange":-75.91,"volatility":18.706,"delta":0.65,"gamma":0.003,"theta":-2.071,"vega":2.791,"rho":0.916,"openInterest":4,"timeValue":37.84,"theoreticalOptionValue":85.359,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.94,"markChange":-76.61,"markPercentChange":-47.38,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_122822C3855","description":"SPXW Dec 28 2022 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":81.4,"ask":82,"last":80.1,"mark":81.7,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":93.31,"lowPrice":79.79,"openPrice":0,"closePrice":157.27,"totalVolume":231,"tradeDate":null,"tradeTimeInLong":1671124117689,"quoteTimeInLong":1671125496792,"netChange":-77.17,"volatility":18.637,"delta":0.637,"gamma":0.003,"theta":-2.085,"vega":2.827,"rho":0.899,"openInterest":0,"timeValue":37.14,"theoreticalOptionValue":82.017,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.07,"markChange":-75.57,"markPercentChange":-48.05,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_122822C3860","description":"SPXW Dec 28 2022 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":78.2,"ask":78.8,"last":79.22,"mark":78.5,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":86.2,"lowPrice":78.6,"openPrice":0,"closePrice":153.07,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671121424108,"quoteTimeInLong":1671125496794,"netChange":-73.85,"volatility":18.615,"delta":0.623,"gamma":0.003,"theta":-2.103,"vega":2.861,"rho":0.88,"openInterest":3,"timeValue":41.26,"theoreticalOptionValue":78.876,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.25,"markChange":-74.57,"markPercentChange":-48.72,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_122822C3865","description":"SPXW Dec 28 2022 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":75.2,"ask":75.8,"last":75,"mark":75.5,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":87.2,"lowPrice":71.6,"openPrice":0,"closePrice":148.87,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671123968327,"quoteTimeInLong":1671125496798,"netChange":-73.87,"volatility":18.57,"delta":0.61,"gamma":0.003,"theta":-2.115,"vega":2.891,"rho":0.862,"openInterest":0,"timeValue":42.04,"theoreticalOptionValue":75.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.62,"markChange":-73.37,"markPercentChange":-49.28,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_122822C3870","description":"SPXW Dec 28 2022 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":72,"ask":72.6,"last":73.62,"mark":72.3,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":80.4,"lowPrice":73.46,"openPrice":0,"closePrice":144.67,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671120702734,"quoteTimeInLong":1671125496792,"netChange":-71.05,"volatility":18.502,"delta":0.596,"gamma":0.003,"theta":-2.123,"vega":2.918,"rho":0.843,"openInterest":9,"timeValue":45.66,"theoreticalOptionValue":72.594,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.11,"markChange":-72.37,"markPercentChange":-50.02,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_122822C3875","description":"SPXW Dec 28 2022 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":69,"ask":69.6,"last":69.4,"mark":69.3,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":71.09,"lowPrice":66.7,"openPrice":0,"closePrice":140.47,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671124851301,"quoteTimeInLong":1671125496794,"netChange":-71.07,"volatility":18.479,"delta":0.582,"gamma":0.003,"theta":-2.133,"vega":2.942,"rho":0.824,"openInterest":2,"timeValue":46.44,"theoreticalOptionValue":69.653,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.59,"markChange":-71.17,"markPercentChange":-50.66,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_122822C3880","description":"SPXW Dec 28 2022 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":66,"ask":66.6,"last":66,"mark":66.3,"bidSize":18,"askSize":7,"bidAskSize":"18X7","lastSize":0,"highPrice":66,"lowPrice":66,"openPrice":0,"closePrice":136.26,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671123968333,"quoteTimeInLong":1671125496792,"netChange":-70.26,"volatility":18.449,"delta":0.568,"gamma":0.003,"theta":-2.141,"vega":2.962,"rho":0.805,"openInterest":3,"timeValue":48.04,"theoreticalOptionValue":66.762,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.56,"markChange":-69.96,"markPercentChange":-51.34,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_122822C3885","description":"SPXW Dec 28 2022 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":63.2,"ask":63.8,"last":0,"mark":63.5,"bidSize":9,"askSize":18,"bidAskSize":"9X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":132.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496795,"netChange":0,"volatility":18.379,"delta":0.554,"gamma":0.003,"theta":-2.141,"vega":2.978,"rho":0.785,"openInterest":0,"timeValue":50.54,"theoreticalOptionValue":63.821,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.68,"markPercentChange":-51.96,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_122822C3890","description":"SPXW Dec 28 2022 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":60.4,"ask":61,"last":70.63,"mark":60.7,"bidSize":7,"askSize":8,"bidAskSize":"7X8","lastSize":0,"highPrice":70.99,"lowPrice":70.63,"openPrice":0,"closePrice":128.31,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117561465,"quoteTimeInLong":1671125496796,"netChange":-57.68,"volatility":18.37,"delta":0.54,"gamma":0.003,"theta":-2.145,"vega":2.991,"rho":0.765,"openInterest":0,"timeValue":62.67,"theoreticalOptionValue":61.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.96,"markChange":-67.61,"markPercentChange":-52.69,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_122822C3895","description":"SPXW Dec 28 2022 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":57.8,"ask":58.3,"last":57.8,"mark":58.05,"bidSize":7,"askSize":12,"bidAskSize":"7X12","lastSize":0,"highPrice":70.58,"lowPrice":57.8,"openPrice":0,"closePrice":124.45,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671125321593,"quoteTimeInLong":1671125496790,"netChange":-66.65,"volatility":18.32,"delta":0.526,"gamma":0.003,"theta":-2.142,"vega":3,"rho":0.745,"openInterest":100,"timeValue":54.84,"theoreticalOptionValue":58.389,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.55,"markChange":-66.4,"markPercentChange":-53.35,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_122822C3900","description":"SPXW Dec 28 2022 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":55,"ask":55.6,"last":56.8,"mark":55.3,"bidSize":29,"askSize":17,"bidAskSize":"29X17","lastSize":0,"highPrice":65.27,"lowPrice":56,"openPrice":0,"closePrice":120.58,"totalVolume":640,"tradeDate":null,"tradeTimeInLong":1671121350715,"quoteTimeInLong":1671125496793,"netChange":-63.78,"volatility":18.246,"delta":0.511,"gamma":0.003,"theta":-2.134,"vega":3.005,"rho":0.725,"openInterest":107,"timeValue":56.8,"theoreticalOptionValue":55.648,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.89,"markChange":-65.28,"markPercentChange":-54.14,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_122822C3905","description":"SPXW Dec 28 2022 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":52.6,"ask":53,"last":49.4,"mark":52.8,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":61.79,"lowPrice":49.1,"openPrice":0,"closePrice":116.71,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123107104,"quoteTimeInLong":1671125496795,"netChange":-67.31,"volatility":18.113,"delta":0.497,"gamma":0.003,"theta":-2.116,"vega":3.007,"rho":0.705,"openInterest":0,"timeValue":49.4,"theoreticalOptionValue":52.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.67,"markChange":-63.91,"markPercentChange":-54.76,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_122822C3910","description":"SPXW Dec 28 2022 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":50,"ask":50.6,"last":49.5,"mark":50.3,"bidSize":7,"askSize":31,"bidAskSize":"7X31","lastSize":0,"highPrice":49.5,"lowPrice":49.5,"openPrice":0,"closePrice":112.84,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121699231,"quoteTimeInLong":1671125496791,"netChange":-63.34,"volatility":18.105,"delta":0.482,"gamma":0.003,"theta":-2.11,"vega":3.004,"rho":0.685,"openInterest":3,"timeValue":49.5,"theoreticalOptionValue":50.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.13,"markChange":-62.54,"markPercentChange":-55.42,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_122822C3915","description":"SPXW Dec 28 2022 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":47.6,"ask":48.1,"last":47.15,"mark":47.85,"bidSize":7,"askSize":11,"bidAskSize":"7X11","lastSize":0,"highPrice":47.15,"lowPrice":47.15,"openPrice":0,"closePrice":108.97,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121699231,"quoteTimeInLong":1671125496795,"netChange":-61.82,"volatility":18.039,"delta":0.467,"gamma":0.003,"theta":-2.095,"vega":2.997,"rho":0.664,"openInterest":0,"timeValue":47.15,"theoreticalOptionValue":47.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.73,"markChange":-61.12,"markPercentChange":-56.09,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_122822C3920","description":"SPXW Dec 28 2022 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":45.2,"ask":45.8,"last":91.6,"mark":45.5,"bidSize":21,"askSize":33,"bidAskSize":"21X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618545205,"quoteTimeInLong":1671125496797,"netChange":-13.5,"volatility":18.015,"delta":0.453,"gamma":0.003,"theta":-2.081,"vega":2.986,"rho":0.644,"openInterest":7,"timeValue":91.6,"theoreticalOptionValue":45.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.85,"markChange":-59.6,"markPercentChange":-56.71,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_122822C3925","description":"SPXW Dec 28 2022 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":42.9,"ask":43.5,"last":43.2,"mark":43.2,"bidSize":27,"askSize":14,"bidAskSize":"27X14","lastSize":0,"highPrice":51.5,"lowPrice":43.2,"openPrice":0,"closePrice":101.71,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671120841558,"quoteTimeInLong":1671125496781,"netChange":-58.51,"volatility":17.967,"delta":0.438,"gamma":0.003,"theta":-2.063,"vega":2.971,"rho":0.623,"openInterest":6,"timeValue":43.2,"theoreticalOptionValue":43.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.53,"markChange":-58.51,"markPercentChange":-57.53,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_122822C3930","description":"SPXW Dec 28 2022 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":40.8,"ask":41.3,"last":45.98,"mark":41.05,"bidSize":8,"askSize":14,"bidAskSize":"8X14","lastSize":0,"highPrice":45.98,"lowPrice":45.98,"openPrice":0,"closePrice":98.32,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117209126,"quoteTimeInLong":1671125496793,"netChange":-52.34,"volatility":17.894,"delta":0.423,"gamma":0.003,"theta":-2.039,"vega":2.952,"rho":0.603,"openInterest":25,"timeValue":45.98,"theoreticalOptionValue":41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.24,"markChange":-57.27,"markPercentChange":-58.25,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_122822C3935","description":"SPXW Dec 28 2022 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":38.6,"ask":39.2,"last":38.6,"mark":38.9,"bidSize":16,"askSize":28,"bidAskSize":"16X28","lastSize":0,"highPrice":38.6,"lowPrice":38.6,"openPrice":0,"closePrice":94.94,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122150556,"quoteTimeInLong":1671125496782,"netChange":-56.34,"volatility":17.881,"delta":0.409,"gamma":0.003,"theta":-2.019,"vega":2.929,"rho":0.583,"openInterest":11,"timeValue":38.6,"theoreticalOptionValue":38.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.34,"markChange":-56.04,"markPercentChange":-59.02,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_122822C3940","description":"SPXW Dec 28 2022 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":36.6,"ask":37.1,"last":36.6,"mark":36.85,"bidSize":10,"askSize":15,"bidAskSize":"10X15","lastSize":0,"highPrice":44.1,"lowPrice":36.4,"openPrice":0,"closePrice":91.55,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671122160645,"quoteTimeInLong":1671125496790,"netChange":-54.95,"volatility":17.861,"delta":0.395,"gamma":0.003,"theta":-1.995,"vega":2.902,"rho":0.562,"openInterest":33,"timeValue":36.6,"theoreticalOptionValue":36.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.02,"markChange":-54.7,"markPercentChange":-59.75,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_122822C3945","description":"SPXW Dec 28 2022 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":34.6,"ask":35.1,"last":33.3,"mark":34.85,"bidSize":10,"askSize":16,"bidAskSize":"10X16","lastSize":0,"highPrice":40.9,"lowPrice":33.3,"openPrice":0,"closePrice":88.27,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671122799670,"quoteTimeInLong":1671125496790,"netChange":-54.97,"volatility":17.816,"delta":0.38,"gamma":0.003,"theta":-1.967,"vega":2.871,"rho":0.542,"openInterest":19,"timeValue":33.3,"theoreticalOptionValue":34.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.28,"markChange":-53.42,"markPercentChange":-60.52,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_122822C3950","description":"SPXW Dec 28 2022 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":32.6,"ask":33.2,"last":31.88,"mark":32.9,"bidSize":41,"askSize":26,"bidAskSize":"41X26","lastSize":0,"highPrice":39.98,"lowPrice":31.7,"openPrice":0,"closePrice":85,"totalVolume":356,"tradeDate":null,"tradeTimeInLong":1671123321580,"quoteTimeInLong":1671125496791,"netChange":-53.12,"volatility":17.746,"delta":0.366,"gamma":0.003,"theta":-1.933,"vega":2.836,"rho":0.522,"openInterest":145,"timeValue":31.88,"theoreticalOptionValue":32.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.49,"markChange":-52.1,"markPercentChange":-61.29,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_122822C3955","description":"SPXW Dec 28 2022 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":30.8,"ask":31.4,"last":29.1,"mark":31.1,"bidSize":28,"askSize":43,"bidAskSize":"28X43","lastSize":0,"highPrice":41.77,"lowPrice":29.1,"openPrice":0,"closePrice":81.72,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671122907405,"quoteTimeInLong":1671125496791,"netChange":-52.62,"volatility":17.739,"delta":0.352,"gamma":0.003,"theta":-1.905,"vega":2.798,"rho":0.502,"openInterest":11,"timeValue":29.1,"theoreticalOptionValue":31.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.39,"markChange":-50.62,"markPercentChange":-61.94,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_122822C3960","description":"SPXW Dec 28 2022 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":29,"ask":29.6,"last":29.48,"mark":29.3,"bidSize":44,"askSize":44,"bidAskSize":"44X44","lastSize":0,"highPrice":39.59,"lowPrice":28.4,"openPrice":0,"closePrice":78.45,"totalVolume":52,"tradeDate":null,"tradeTimeInLong":1671122141575,"quoteTimeInLong":1671125496790,"netChange":-48.97,"volatility":17.671,"delta":0.338,"gamma":0.003,"theta":-1.867,"vega":2.756,"rho":0.482,"openInterest":35,"timeValue":29.48,"theoreticalOptionValue":29.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.42,"markChange":-49.15,"markPercentChange":-62.65,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_122822C3965","description":"SPXW Dec 28 2022 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":27.4,"ask":27.8,"last":26.6,"mark":27.6,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":37.54,"lowPrice":26.6,"openPrice":0,"closePrice":75.17,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671121976361,"quoteTimeInLong":1671125496790,"netChange":-48.57,"volatility":17.631,"delta":0.324,"gamma":0.003,"theta":-1.83,"vega":2.71,"rho":0.463,"openInterest":11,"timeValue":26.6,"theoreticalOptionValue":27.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.62,"markChange":-47.57,"markPercentChange":-63.28,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_122822C3970","description":"SPXW Dec 28 2022 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":25.8,"ask":26.2,"last":26.2,"mark":26,"bidSize":13,"askSize":30,"bidAskSize":"13X30","lastSize":0,"highPrice":35.56,"lowPrice":26.2,"openPrice":0,"closePrice":71.9,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671121173805,"quoteTimeInLong":1671125496791,"netChange":-45.7,"volatility":17.603,"delta":0.311,"gamma":0.003,"theta":-1.793,"vega":2.662,"rho":0.444,"openInterest":25,"timeValue":26.2,"theoreticalOptionValue":26.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.56,"markChange":-45.9,"markPercentChange":-63.84,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_122822C3975","description":"SPXW Dec 28 2022 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":24.2,"ask":24.6,"last":92.94,"mark":24.4,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670951541554,"quoteTimeInLong":1671125496790,"netChange":24.32,"volatility":17.55,"delta":0.297,"gamma":0.003,"theta":-1.751,"vega":2.61,"rho":0.425,"openInterest":86,"timeValue":92.94,"theoreticalOptionValue":24.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.43,"markChange":-44.22,"markPercentChange":-64.44,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_122822C3980","description":"SPXW Dec 28 2022 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":22.7,"ask":23.2,"last":26.66,"mark":22.95,"bidSize":1,"askSize":51,"bidAskSize":"1X51","lastSize":0,"highPrice":35.51,"lowPrice":26.66,"openPrice":0,"closePrice":65.35,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117808336,"quoteTimeInLong":1671125496790,"netChange":-38.69,"volatility":17.529,"delta":0.284,"gamma":0.003,"theta":-1.711,"vega":2.556,"rho":0.406,"openInterest":108,"timeValue":26.66,"theoreticalOptionValue":23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.2,"markChange":-42.4,"markPercentChange":-64.88,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_122822C3985","description":"SPXW Dec 28 2022 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":21.2,"ask":21.7,"last":20.6,"mark":21.45,"bidSize":72,"askSize":19,"bidAskSize":"72X19","lastSize":0,"highPrice":23.73,"lowPrice":20.6,"openPrice":0,"closePrice":62.07,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122799671,"quoteTimeInLong":1671125496790,"netChange":-41.47,"volatility":17.502,"delta":0.272,"gamma":0.003,"theta":-1.669,"vega":2.5,"rho":0.388,"openInterest":11,"timeValue":20.6,"theoreticalOptionValue":21.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-66.81,"markChange":-40.62,"markPercentChange":-65.44,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_122822C3990","description":"SPXW Dec 28 2022 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":19.9,"ask":20.4,"last":71.3,"mark":20.15,"bidSize":40,"askSize":57,"bidAskSize":"40X57","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046278204,"quoteTimeInLong":1671125496790,"netChange":12.5,"volatility":17.449,"delta":0.259,"gamma":0.002,"theta":-1.622,"vega":2.439,"rho":0.37,"openInterest":117,"timeValue":71.3,"theoreticalOptionValue":20.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.26,"markChange":-38.65,"markPercentChange":-65.73,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_122822C3995","description":"SPXW Dec 28 2022 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":18.6,"ask":19,"last":73.87,"mark":18.8,"bidSize":57,"askSize":16,"bidAskSize":"57X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962071563,"quoteTimeInLong":1671125496791,"netChange":17.31,"volatility":17.432,"delta":0.247,"gamma":0.002,"theta":-1.579,"vega":2.379,"rho":0.353,"openInterest":15,"timeValue":73.87,"theoreticalOptionValue":18.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":30.6,"markChange":-37.76,"markPercentChange":-66.76,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_122822C4000","description":"SPXW Dec 28 2022 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":17.4,"ask":17.8,"last":17.72,"mark":17.6,"bidSize":85,"askSize":39,"bidAskSize":"85X39","lastSize":0,"highPrice":30.5,"lowPrice":17.4,"openPrice":0,"closePrice":54.42,"totalVolume":33,"tradeDate":null,"tradeTimeInLong":1671123969477,"quoteTimeInLong":1671125496790,"netChange":-36.7,"volatility":17.367,"delta":0.234,"gamma":0.002,"theta":-1.529,"vega":2.313,"rho":0.335,"openInterest":1112,"timeValue":17.72,"theoreticalOptionValue":17.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-67.44,"markChange":-36.82,"markPercentChange":-67.66,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_122822C4005","description":"SPXW Dec 28 2022 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":16.2,"ask":16.6,"last":16.4,"mark":16.4,"bidSize":91,"askSize":19,"bidAskSize":"91X19","lastSize":0,"highPrice":16.4,"lowPrice":16.4,"openPrice":0,"closePrice":52.27,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671125252493,"quoteTimeInLong":1671125496790,"netChange":-35.87,"volatility":17.297,"delta":0.222,"gamma":0.002,"theta":-1.476,"vega":2.244,"rho":0.318,"openInterest":37,"timeValue":16.4,"theoreticalOptionValue":16.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-68.62,"markChange":-35.87,"markPercentChange":-68.62,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_122822C4010","description":"SPXW Dec 28 2022 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":15.1,"ask":15.5,"last":24.9,"mark":15.3,"bidSize":74,"askSize":25,"bidAskSize":"74X25","lastSize":0,"highPrice":24.9,"lowPrice":24.9,"openPrice":0,"closePrice":50.12,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114898860,"quoteTimeInLong":1671125496720,"netChange":-25.22,"volatility":17.312,"delta":0.211,"gamma":0.002,"theta":-1.435,"vega":2.181,"rho":0.303,"openInterest":33,"timeValue":24.9,"theoreticalOptionValue":15.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.32,"markChange":-34.82,"markPercentChange":-69.47,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_122822C4015","description":"SPXW Dec 28 2022 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":14,"ask":14.4,"last":14.65,"mark":14.2,"bidSize":125,"askSize":21,"bidAskSize":"125X21","lastSize":0,"highPrice":19.74,"lowPrice":14.65,"openPrice":0,"closePrice":47.97,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120825020,"quoteTimeInLong":1671125496791,"netChange":-33.32,"volatility":17.256,"delta":0.2,"gamma":0.002,"theta":-1.383,"vega":2.111,"rho":0.286,"openInterest":41,"timeValue":14.65,"theoreticalOptionValue":14.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-69.46,"markChange":-33.77,"markPercentChange":-70.4,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_122822C4020","description":"SPXW Dec 28 2022 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":13.1,"ask":13.4,"last":64.6,"mark":13.25,"bidSize":29,"askSize":22,"bidAskSize":"29X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048799072,"quoteTimeInLong":1671125496790,"netChange":18.77,"volatility":17.196,"delta":0.189,"gamma":0.002,"theta":-1.33,"vega":2.038,"rho":0.271,"openInterest":45,"timeValue":64.6,"theoreticalOptionValue":13.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.96,"markChange":-32.58,"markPercentChange":-71.09,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2022-12-29:14":{"3750.0":[{"putCall":"CALL","symbol":"SPXW_122922C3750","description":"SPXW Dec 29 2022 3750 Call (PM) (Weekly)","exchangeName":"OPR","bid":164.7,"ask":168.6,"last":299.04,"mark":166.65,"bidSize":25,"askSize":79,"bidAskSize":"25X79","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":255.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040824370,"quoteTimeInLong":1671125495726,"netChange":43.38,"volatility":20.478,"delta":0.84,"gamma":0.002,"theta":-1.612,"vega":1.895,"rho":1.249,"openInterest":5,"timeValue":151.08,"theoreticalOptionValue":166.751,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.97,"markChange":-89.01,"markPercentChange":-34.82,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3760.0":[{"putCall":"CALL","symbol":"SPXW_122922C3760","description":"SPXW Dec 29 2022 3760 Call (PM) (Weekly)","exchangeName":"OPR","bid":156.2,"ask":160,"last":0,"mark":158.1,"bidSize":25,"askSize":84,"bidAskSize":"25X84","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":246.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495726,"netChange":0,"volatility":20.291,"delta":0.826,"gamma":0.002,"theta":-1.67,"vega":2.002,"rho":1.23,"openInterest":0,"timeValue":20.14,"theoreticalOptionValue":158.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-88.05,"markPercentChange":-35.77,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3770.0":[{"putCall":"CALL","symbol":"SPXW_122922C3770","description":"SPXW Dec 29 2022 3770 Call (PM) (Weekly)","exchangeName":"OPR","bid":147.8,"ask":151.5,"last":0,"mark":149.65,"bidSize":25,"askSize":78,"bidAskSize":"25X78","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":236.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495866,"netChange":0,"volatility":20.09,"delta":0.811,"gamma":0.002,"theta":-1.724,"vega":2.109,"rho":1.21,"openInterest":0,"timeValue":21.69,"theoreticalOptionValue":149.689,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-86.98,"markPercentChange":-36.76,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_122922C3775","description":"SPXW Dec 29 2022 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":143.6,"ask":146.8,"last":194.2,"mark":145.2,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":231.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670351350305,"quoteTimeInLong":1671125495807,"netChange":-37.69,"volatility":20.012,"delta":0.803,"gamma":0.002,"theta":-1.754,"vega":2.164,"rho":1.199,"openInterest":1,"timeValue":71.24,"theoreticalOptionValue":145.548,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.26,"markChange":-86.7,"markPercentChange":-37.39,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_122922C3780","description":"SPXW Dec 29 2022 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":139.5,"ask":143.2,"last":0,"mark":141.35,"bidSize":25,"askSize":81,"bidAskSize":"25X81","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":227.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495726,"netChange":0,"volatility":19.917,"delta":0.795,"gamma":0.002,"theta":-1.781,"vega":2.218,"rho":1.188,"openInterest":0,"timeValue":23.39,"theoreticalOptionValue":141.408,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-85.82,"markPercentChange":-37.78,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_122922C3790","description":"SPXW Dec 29 2022 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":131.5,"ask":135,"last":0,"mark":133.25,"bidSize":25,"askSize":64,"bidAskSize":"25X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":217.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495726,"netChange":0,"volatility":19.763,"delta":0.777,"gamma":0.002,"theta":-1.837,"vega":2.327,"rho":1.164,"openInterest":0,"timeValue":25.29,"theoreticalOptionValue":133.327,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-84.46,"markPercentChange":-38.8,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_122922C3800","description":"SPXW Dec 29 2022 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":123.6,"ask":127.1,"last":171.18,"mark":125.35,"bidSize":25,"askSize":81,"bidAskSize":"25X81","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670355953237,"quoteTimeInLong":1671125495727,"netChange":-37.24,"volatility":19.623,"delta":0.758,"gamma":0.002,"theta":-1.892,"vega":2.435,"rho":1.137,"openInterest":2,"timeValue":73.22,"theoreticalOptionValue":125.446,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.87,"markChange":-83.07,"markPercentChange":-39.86,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_122922C3810","description":"SPXW Dec 29 2022 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.9,"ask":119.3,"last":0,"mark":117.6,"bidSize":25,"askSize":66,"bidAskSize":"25X66","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":199.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495726,"netChange":0,"volatility":19.489,"delta":0.738,"gamma":0.002,"theta":-1.944,"vega":2.54,"rho":1.109,"openInterest":0,"timeValue":29.64,"theoreticalOptionValue":117.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-81.55,"markPercentChange":-40.95,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_122922C3815","description":"SPXW Dec 29 2022 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":112.2,"ask":115.6,"last":0,"mark":113.9,"bidSize":25,"askSize":136,"bidAskSize":"25X136","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495727,"netChange":0,"volatility":19.432,"delta":0.728,"gamma":0.002,"theta":-1.97,"vega":2.591,"rho":1.094,"openInterest":0,"timeValue":30.94,"theoreticalOptionValue":114.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.68,"markPercentChange":-41.46,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_122922C3820","description":"SPXW Dec 29 2022 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":108.5,"ask":111.7,"last":120.86,"mark":110.1,"bidSize":25,"askSize":57,"bidAskSize":"25X57","lastSize":0,"highPrice":120.86,"lowPrice":117.97,"openPrice":0,"closePrice":190.01,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117433431,"quoteTimeInLong":1671125495383,"netChange":-69.15,"volatility":19.375,"delta":0.717,"gamma":0.002,"theta":-1.994,"vega":2.64,"rho":1.079,"openInterest":88,"timeValue":42.9,"theoreticalOptionValue":110.334,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.39,"markChange":-79.91,"markPercentChange":-42.06,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_122922C3825","description":"SPXW Dec 29 2022 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":104.8,"ask":108.1,"last":0,"mark":106.45,"bidSize":25,"askSize":81,"bidAskSize":"25X81","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495866,"netChange":0,"volatility":19.299,"delta":0.706,"gamma":0.002,"theta":-2.015,"vega":2.687,"rho":1.064,"openInterest":0,"timeValue":33.49,"theoreticalOptionValue":106.644,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-79.07,"markPercentChange":-42.62,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_122922C3830","description":"SPXW Dec 29 2022 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":101.2,"ask":104.5,"last":0,"mark":102.85,"bidSize":62,"askSize":78,"bidAskSize":"62X78","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":181.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495866,"netChange":0,"volatility":19.24,"delta":0.695,"gamma":0.002,"theta":-2.036,"vega":2.734,"rho":1.047,"openInterest":0,"timeValue":34.89,"theoreticalOptionValue":103.053,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-78.18,"markPercentChange":-43.19,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_122922C3835","description":"SPXW Dec 29 2022 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":97.8,"ask":100.9,"last":0,"mark":99.35,"bidSize":25,"askSize":63,"bidAskSize":"25X63","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":176.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495866,"netChange":0,"volatility":19.198,"delta":0.684,"gamma":0.002,"theta":-2.058,"vega":2.779,"rho":1.031,"openInterest":0,"timeValue":36.39,"theoreticalOptionValue":99.563,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.24,"markPercentChange":-43.74,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_122922C3840","description":"SPXW Dec 29 2022 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":95.2,"ask":96,"last":95.2,"mark":95.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":97.5,"lowPrice":93.8,"openPrice":0,"closePrice":172.15,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671125315381,"quoteTimeInLong":1671125496793,"netChange":-76.95,"volatility":19.135,"delta":0.672,"gamma":0.002,"theta":-2.075,"vega":2.821,"rho":1.014,"openInterest":0,"timeValue":37.24,"theoreticalOptionValue":96.072,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.7,"markChange":-76.55,"markPercentChange":-44.47,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_122922C3845","description":"SPXW Dec 29 2022 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":91.8,"ask":92.6,"last":91.2,"mark":92.2,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":93.8,"lowPrice":91.2,"openPrice":0,"closePrice":167.81,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671125134106,"quoteTimeInLong":1671125496797,"netChange":-76.61,"volatility":19.087,"delta":0.66,"gamma":0.002,"theta":-2.093,"vega":2.861,"rho":0.996,"openInterest":0,"timeValue":38.24,"theoreticalOptionValue":92.682,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-45.65,"markChange":-75.61,"markPercentChange":-45.06,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_122922C3850","description":"SPXW Dec 29 2022 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":88.6,"ask":89.2,"last":90.6,"mark":88.9,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":98.54,"lowPrice":90.6,"openPrice":0,"closePrice":163.47,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671124716752,"quoteTimeInLong":1671125496790,"netChange":-72.87,"volatility":19.036,"delta":0.648,"gamma":0.002,"theta":-2.108,"vega":2.899,"rho":0.979,"openInterest":6,"timeValue":42.64,"theoreticalOptionValue":89.341,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.58,"markChange":-74.57,"markPercentChange":-45.62,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_122922C3855","description":"SPXW Dec 29 2022 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":85.2,"ask":86,"last":84.4,"mark":85.6,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":87.4,"lowPrice":84.4,"openPrice":0,"closePrice":159.13,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671125115537,"quoteTimeInLong":1671125496796,"netChange":-74.73,"volatility":18.999,"delta":0.635,"gamma":0.003,"theta":-2.123,"vega":2.934,"rho":0.96,"openInterest":0,"timeValue":41.44,"theoreticalOptionValue":86.101,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.96,"markChange":-73.53,"markPercentChange":-46.21,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_122922C3860","description":"SPXW Dec 29 2022 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":82,"ask":82.8,"last":85.4,"mark":82.4,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":93.9,"lowPrice":85.4,"openPrice":0,"closePrice":155.06,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671120589078,"quoteTimeInLong":1671125496790,"netChange":-69.66,"volatility":18.94,"delta":0.623,"gamma":0.003,"theta":-2.134,"vega":2.966,"rho":0.942,"openInterest":2,"timeValue":47.44,"theoreticalOptionValue":82.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.93,"markChange":-72.66,"markPercentChange":-46.86,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_122922C3865","description":"SPXW Dec 29 2022 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":79,"ask":79.6,"last":84.3,"mark":79.3,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":90.5,"lowPrice":83.6,"openPrice":0,"closePrice":150.99,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671119643821,"quoteTimeInLong":1671125496795,"netChange":-66.69,"volatility":18.912,"delta":0.61,"gamma":0.003,"theta":-2.146,"vega":2.996,"rho":0.923,"openInterest":6,"timeValue":51.34,"theoreticalOptionValue":79.77,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.17,"markChange":-71.69,"markPercentChange":-47.48,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_122922C3870","description":"SPXW Dec 29 2022 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":75.8,"ask":76.4,"last":84.52,"mark":76.1,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":84.64,"lowPrice":82.76,"openPrice":0,"closePrice":146.92,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671117397803,"quoteTimeInLong":1671125496790,"netChange":-62.4,"volatility":18.861,"delta":0.597,"gamma":0.003,"theta":-2.153,"vega":3.023,"rho":0.904,"openInterest":0,"timeValue":56.56,"theoreticalOptionValue":76.679,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.47,"markChange":-70.82,"markPercentChange":-48.2,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_122922C3875","description":"SPXW Dec 29 2022 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":72.8,"ask":73.4,"last":79.94,"mark":73.1,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":80.81,"lowPrice":77.47,"openPrice":0,"closePrice":142.85,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671117299742,"quoteTimeInLong":1671125496793,"netChange":-62.91,"volatility":18.823,"delta":0.584,"gamma":0.003,"theta":-2.16,"vega":3.046,"rho":0.885,"openInterest":2,"timeValue":56.98,"theoreticalOptionValue":73.689,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.04,"markChange":-69.75,"markPercentChange":-48.83,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_122922C3880","description":"SPXW Dec 29 2022 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":69.8,"ask":70.6,"last":68.2,"mark":70.2,"bidSize":11,"askSize":7,"bidAskSize":"11X7","lastSize":0,"highPrice":80.39,"lowPrice":68.2,"openPrice":0,"closePrice":138.81,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671125075814,"quoteTimeInLong":1671125496790,"netChange":-70.61,"volatility":18.763,"delta":0.571,"gamma":0.003,"theta":-2.162,"vega":3.066,"rho":0.865,"openInterest":0,"timeValue":50.24,"theoreticalOptionValue":70.699,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.87,"markChange":-68.61,"markPercentChange":-49.43,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_122922C3885","description":"SPXW Dec 29 2022 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":67.1,"ask":67.6,"last":65.5,"mark":67.35,"bidSize":11,"askSize":7,"bidAskSize":"11X7","lastSize":0,"highPrice":74.04,"lowPrice":65.5,"openPrice":0,"closePrice":134.76,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671125100190,"quoteTimeInLong":1671125496795,"netChange":-69.26,"volatility":18.715,"delta":0.557,"gamma":0.003,"theta":-2.163,"vega":3.083,"rho":0.846,"openInterest":0,"timeValue":52.54,"theoreticalOptionValue":67.808,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.4,"markChange":-67.41,"markPercentChange":-50.02,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_122922C3890","description":"SPXW Dec 29 2022 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":64.3,"ask":64.8,"last":66.59,"mark":64.55,"bidSize":11,"askSize":7,"bidAskSize":"11X7","lastSize":0,"highPrice":75.6,"lowPrice":66,"openPrice":0,"closePrice":130.76,"totalVolume":161,"tradeDate":null,"tradeTimeInLong":1671125438850,"quoteTimeInLong":1671125496794,"netChange":-64.17,"volatility":18.678,"delta":0.544,"gamma":0.003,"theta":-2.163,"vega":3.097,"rho":0.826,"openInterest":6,"timeValue":58.63,"theoreticalOptionValue":65.018,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.07,"markChange":-66.21,"markPercentChange":-50.63,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_122922C3895","description":"SPXW Dec 29 2022 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":61.6,"ask":62.2,"last":67.4,"mark":61.9,"bidSize":12,"askSize":7,"bidAskSize":"12X7","lastSize":0,"highPrice":72.6,"lowPrice":67.4,"openPrice":0,"closePrice":126.76,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671120032636,"quoteTimeInLong":1671125496796,"netChange":-59.36,"volatility":18.65,"delta":0.53,"gamma":0.003,"theta":-2.162,"vega":3.107,"rho":0.805,"openInterest":0,"timeValue":64.44,"theoreticalOptionValue":62.327,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.83,"markChange":-64.86,"markPercentChange":-51.17,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_122922C3900","description":"SPXW Dec 29 2022 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":58.9,"ask":59.4,"last":56.9,"mark":59.15,"bidSize":12,"askSize":7,"bidAskSize":"12X7","lastSize":0,"highPrice":68.54,"lowPrice":55,"openPrice":0,"closePrice":122.9,"totalVolume":345,"tradeDate":null,"tradeTimeInLong":1671123272436,"quoteTimeInLong":1671125496792,"netChange":-66,"volatility":18.602,"delta":0.516,"gamma":0.003,"theta":-2.156,"vega":3.113,"rho":0.785,"openInterest":28,"timeValue":56.9,"theoreticalOptionValue":59.637,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.7,"markChange":-63.75,"markPercentChange":-51.87,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_122922C3905","description":"SPXW Dec 29 2022 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":56.3,"ask":56.8,"last":61.7,"mark":56.55,"bidSize":12,"askSize":7,"bidAskSize":"12X7","lastSize":0,"highPrice":61.8,"lowPrice":61.4,"openPrice":0,"closePrice":119.13,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671120069885,"quoteTimeInLong":1671125496796,"netChange":-57.43,"volatility":18.436,"delta":0.503,"gamma":0.003,"theta":-2.136,"vega":3.116,"rho":0.765,"openInterest":0,"timeValue":61.7,"theoreticalOptionValue":56.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.21,"markChange":-62.58,"markPercentChange":-52.53,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_122922C3910","description":"SPXW Dec 29 2022 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":53.8,"ask":54.4,"last":56.8,"mark":54.1,"bidSize":13,"askSize":7,"bidAskSize":"13X7","lastSize":0,"highPrice":61.22,"lowPrice":56.8,"openPrice":0,"closePrice":115.39,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671119824292,"quoteTimeInLong":1671125496791,"netChange":-58.59,"volatility":18.388,"delta":0.489,"gamma":0.003,"theta":-2.125,"vega":3.114,"rho":0.744,"openInterest":8,"timeValue":56.8,"theoreticalOptionValue":54.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.77,"markChange":-61.29,"markPercentChange":-53.11,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_122922C3915","description":"SPXW Dec 29 2022 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":51.3,"ask":51.8,"last":54.68,"mark":51.55,"bidSize":13,"askSize":7,"bidAskSize":"13X7","lastSize":0,"highPrice":54.68,"lowPrice":54.68,"openPrice":0,"closePrice":111.65,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118298213,"quoteTimeInLong":1671125496795,"netChange":-56.97,"volatility":18.351,"delta":0.475,"gamma":0.003,"theta":-2.113,"vega":3.11,"rho":0.723,"openInterest":2,"timeValue":54.68,"theoreticalOptionValue":51.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.02,"markChange":-60.1,"markPercentChange":-53.83,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_122922C3920","description":"SPXW Dec 29 2022 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":48.9,"ask":49.4,"last":57.2,"mark":49.15,"bidSize":13,"askSize":7,"bidAskSize":"13X7","lastSize":0,"highPrice":66,"lowPrice":54.12,"openPrice":0,"closePrice":108,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671117676898,"quoteTimeInLong":1671125496794,"netChange":-50.8,"volatility":18.307,"delta":0.461,"gamma":0.003,"theta":-2.098,"vega":3.101,"rho":0.702,"openInterest":2,"timeValue":57.2,"theoreticalOptionValue":49.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.04,"markChange":-58.85,"markPercentChange":-54.49,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_122922C3925","description":"SPXW Dec 29 2022 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":46.6,"ask":47.2,"last":47,"mark":46.9,"bidSize":14,"askSize":8,"bidAskSize":"14X8","lastSize":0,"highPrice":52.5,"lowPrice":47,"openPrice":0,"closePrice":104.43,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671121136507,"quoteTimeInLong":1671125496794,"netChange":-57.43,"volatility":18.273,"delta":0.447,"gamma":0.003,"theta":-2.082,"vega":3.088,"rho":0.681,"openInterest":3,"timeValue":47,"theoreticalOptionValue":46.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.99,"markChange":-57.53,"markPercentChange":-55.09,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_122922C3930","description":"SPXW Dec 29 2022 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":44.4,"ask":44.8,"last":46.06,"mark":44.6,"bidSize":14,"askSize":8,"bidAskSize":"14X8","lastSize":0,"highPrice":52.49,"lowPrice":44.15,"openPrice":0,"closePrice":100.85,"totalVolume":128,"tradeDate":null,"tradeTimeInLong":1671125459674,"quoteTimeInLong":1671125496794,"netChange":-54.79,"volatility":18.216,"delta":0.433,"gamma":0.003,"theta":-2.061,"vega":3.072,"rho":0.661,"openInterest":6,"timeValue":46.06,"theoreticalOptionValue":44.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.33,"markChange":-56.25,"markPercentChange":-55.78,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_122922C3935","description":"SPXW Dec 29 2022 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":42.2,"ask":42.6,"last":39.89,"mark":42.4,"bidSize":14,"askSize":8,"bidAskSize":"14X8","lastSize":0,"highPrice":46.2,"lowPrice":39.89,"openPrice":0,"closePrice":97.27,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123239848,"quoteTimeInLong":1671125496792,"netChange":-57.38,"volatility":18.186,"delta":0.419,"gamma":0.003,"theta":-2.041,"vega":3.052,"rho":0.64,"openInterest":3,"timeValue":39.89,"theoreticalOptionValue":42.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.99,"markChange":-54.87,"markPercentChange":-56.41,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_122922C3940","description":"SPXW Dec 29 2022 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":40.1,"ask":40.8,"last":48.1,"mark":40.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":48.1,"lowPrice":48.1,"openPrice":0,"closePrice":93.82,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116417104,"quoteTimeInLong":1671125496688,"netChange":-45.72,"volatility":18.133,"delta":0.405,"gamma":0.003,"theta":-2.016,"vega":3.028,"rho":0.619,"openInterest":2,"timeValue":48.1,"theoreticalOptionValue":40.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.73,"markChange":-53.37,"markPercentChange":-56.89,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_122922C3945","description":"SPXW Dec 29 2022 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":38,"ask":38.6,"last":43.7,"mark":38.3,"bidSize":25,"askSize":10,"bidAskSize":"25X10","lastSize":0,"highPrice":43.7,"lowPrice":43.7,"openPrice":0,"closePrice":90.48,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117232085,"quoteTimeInLong":1671125496792,"netChange":-46.78,"volatility":18.107,"delta":0.392,"gamma":0.003,"theta":-1.991,"vega":3.001,"rho":0.598,"openInterest":6,"timeValue":43.7,"theoreticalOptionValue":38.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.7,"markChange":-52.18,"markPercentChange":-57.67,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_122922C3950","description":"SPXW Dec 29 2022 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":36.1,"ask":36.6,"last":40.55,"mark":36.35,"bidSize":16,"askSize":10,"bidAskSize":"16X10","lastSize":0,"highPrice":41.8,"lowPrice":40.55,"openPrice":0,"closePrice":87.14,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671117301467,"quoteTimeInLong":1671125496792,"netChange":-46.59,"volatility":18.058,"delta":0.378,"gamma":0.003,"theta":-1.962,"vega":2.97,"rho":0.578,"openInterest":1021,"timeValue":40.55,"theoreticalOptionValue":36.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.47,"markChange":-50.79,"markPercentChange":-58.29,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_122922C3955","description":"SPXW Dec 29 2022 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":34.1,"ask":34.6,"last":39,"mark":34.35,"bidSize":16,"askSize":11,"bidAskSize":"16X11","lastSize":0,"highPrice":39.8,"lowPrice":39,"openPrice":0,"closePrice":83.87,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671117206744,"quoteTimeInLong":1671125496792,"netChange":-44.87,"volatility":18.019,"delta":0.365,"gamma":0.003,"theta":-1.932,"vega":2.935,"rho":0.557,"openInterest":19,"timeValue":39,"theoreticalOptionValue":34.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.5,"markChange":-49.52,"markPercentChange":-59.04,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_122922C3960","description":"SPXW Dec 29 2022 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":32.3,"ask":32.8,"last":39.13,"mark":32.55,"bidSize":17,"askSize":11,"bidAskSize":"17X11","lastSize":0,"highPrice":48.83,"lowPrice":36.07,"openPrice":0,"closePrice":80.7,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671118804853,"quoteTimeInLong":1671125496792,"netChange":-41.57,"volatility":17.975,"delta":0.351,"gamma":0.003,"theta":-1.9,"vega":2.897,"rho":0.537,"openInterest":7,"timeValue":39.13,"theoreticalOptionValue":32.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.51,"markChange":-48.15,"markPercentChange":-59.66,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_122922C3965","description":"SPXW Dec 29 2022 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":30.5,"ask":31,"last":35.5,"mark":30.75,"bidSize":18,"askSize":12,"bidAskSize":"18X12","lastSize":0,"highPrice":43.02,"lowPrice":35.5,"openPrice":0,"closePrice":77.53,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117085350,"quoteTimeInLong":1671125496792,"netChange":-42.03,"volatility":17.942,"delta":0.338,"gamma":0.003,"theta":-1.867,"vega":2.856,"rho":0.517,"openInterest":3,"timeValue":35.5,"theoreticalOptionValue":30.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.21,"markChange":-46.78,"markPercentChange":-60.34,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_122922C3970","description":"SPXW Dec 29 2022 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":28.8,"ask":29.2,"last":30.32,"mark":29,"bidSize":30,"askSize":12,"bidAskSize":"30X12","lastSize":0,"highPrice":44.26,"lowPrice":30.32,"openPrice":0,"closePrice":74.36,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671125439852,"quoteTimeInLong":1671125496792,"netChange":-44.04,"volatility":17.885,"delta":0.325,"gamma":0.003,"theta":-1.829,"vega":2.811,"rho":0.497,"openInterest":12,"timeValue":30.32,"theoreticalOptionValue":29.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.22,"markChange":-45.36,"markPercentChange":-61,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_122922C3975","description":"SPXW Dec 29 2022 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":27.2,"ask":27.6,"last":30.65,"mark":27.4,"bidSize":17,"askSize":13,"bidAskSize":"17X13","lastSize":0,"highPrice":30.65,"lowPrice":30.65,"openPrice":0,"closePrice":71.34,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118220554,"quoteTimeInLong":1671125496792,"netChange":-40.69,"volatility":17.859,"delta":0.312,"gamma":0.003,"theta":-1.793,"vega":2.763,"rho":0.478,"openInterest":592,"timeValue":30.65,"theoreticalOptionValue":27.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.03,"markChange":-43.94,"markPercentChange":-61.59,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_122922C3980","description":"SPXW Dec 29 2022 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":25.6,"ask":26,"last":27.02,"mark":25.8,"bidSize":61,"askSize":13,"bidAskSize":"61X13","lastSize":0,"highPrice":39.56,"lowPrice":27.02,"openPrice":0,"closePrice":68.39,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671125439852,"quoteTimeInLong":1671125496792,"netChange":-41.37,"volatility":17.809,"delta":0.299,"gamma":0.002,"theta":-1.753,"vega":2.712,"rho":0.458,"openInterest":47,"timeValue":27.02,"theoreticalOptionValue":25.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.49,"markChange":-42.59,"markPercentChange":-62.28,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_122922C3985","description":"SPXW Dec 29 2022 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":24.1,"ask":24.6,"last":33.24,"mark":24.35,"bidSize":49,"askSize":14,"bidAskSize":"49X14","lastSize":0,"highPrice":33.24,"lowPrice":33.24,"openPrice":0,"closePrice":65.45,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671116178303,"quoteTimeInLong":1671125496792,"netChange":-32.21,"volatility":17.772,"delta":0.287,"gamma":0.002,"theta":-1.713,"vega":2.659,"rho":0.439,"openInterest":5,"timeValue":33.24,"theoreticalOptionValue":24.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.22,"markChange":-41.1,"markPercentChange":-62.8,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_122922C3990","description":"SPXW Dec 29 2022 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":22.7,"ask":23.2,"last":22.78,"mark":22.95,"bidSize":20,"askSize":15,"bidAskSize":"20X15","lastSize":0,"highPrice":26.15,"lowPrice":22.78,"openPrice":0,"closePrice":62.61,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671125323727,"quoteTimeInLong":1671125496792,"netChange":-39.83,"volatility":17.75,"delta":0.274,"gamma":0.002,"theta":-1.673,"vega":2.604,"rho":0.421,"openInterest":14,"timeValue":22.78,"theoreticalOptionValue":23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-63.62,"markChange":-39.66,"markPercentChange":-63.35,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_122922C3995","description":"SPXW Dec 29 2022 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":21.3,"ask":21.8,"last":24.55,"mark":21.55,"bidSize":41,"askSize":15,"bidAskSize":"41X15","lastSize":0,"highPrice":24.55,"lowPrice":24.55,"openPrice":0,"closePrice":60.02,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118218690,"quoteTimeInLong":1671125496792,"netChange":-35.47,"volatility":17.704,"delta":0.262,"gamma":0.002,"theta":-1.63,"vega":2.545,"rho":0.402,"openInterest":2,"timeValue":24.55,"theoreticalOptionValue":21.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.1,"markChange":-38.47,"markPercentChange":-64.1,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_122922C4000","description":"SPXW Dec 29 2022 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":20,"ask":20.4,"last":20.39,"mark":20.2,"bidSize":58,"askSize":16,"bidAskSize":"58X16","lastSize":0,"highPrice":24.86,"lowPrice":20.39,"openPrice":0,"closePrice":57.75,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123711544,"quoteTimeInLong":1671125496792,"netChange":-37.36,"volatility":17.674,"delta":0.251,"gamma":0.002,"theta":-1.587,"vega":2.485,"rho":0.384,"openInterest":722,"timeValue":20.39,"theoreticalOptionValue":20.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.69,"markChange":-37.55,"markPercentChange":-65.02,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_122922C4005","description":"SPXW Dec 29 2022 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":18.8,"ask":19.2,"last":30.21,"mark":19,"bidSize":20,"askSize":17,"bidAskSize":"20X17","lastSize":0,"highPrice":30.21,"lowPrice":30.21,"openPrice":0,"closePrice":55.48,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114905788,"quoteTimeInLong":1671125496792,"netChange":-25.27,"volatility":17.619,"delta":0.239,"gamma":0.002,"theta":-1.54,"vega":2.422,"rho":0.366,"openInterest":26,"timeValue":30.21,"theoreticalOptionValue":19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-45.54,"markChange":-36.48,"markPercentChange":-65.75,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_122922C4010","description":"SPXW Dec 29 2022 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":17.6,"ask":18,"last":18,"mark":17.8,"bidSize":44,"askSize":19,"bidAskSize":"44X19","lastSize":0,"highPrice":19.15,"lowPrice":18,"openPrice":0,"closePrice":53.2,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122413783,"quoteTimeInLong":1671125496792,"netChange":-35.2,"volatility":17.582,"delta":0.227,"gamma":0.002,"theta":-1.494,"vega":2.357,"rho":0.349,"openInterest":35,"timeValue":18,"theoreticalOptionValue":17.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-66.17,"markChange":-35.4,"markPercentChange":-66.54,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_122922C4015","description":"SPXW Dec 29 2022 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":16.4,"ask":16.8,"last":60.9,"mark":16.6,"bidSize":65,"askSize":20,"bidAskSize":"65X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670512397653,"quoteTimeInLong":1671125496792,"netChange":9.97,"volatility":17.564,"delta":0.217,"gamma":0.002,"theta":-1.45,"vega":2.293,"rho":0.333,"openInterest":6,"timeValue":60.9,"theoreticalOptionValue":16.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.58,"markChange":-34.33,"markPercentChange":-67.41,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_122922C4020","description":"SPXW Dec 29 2022 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":15.4,"ask":15.8,"last":57.25,"mark":15.6,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048635882,"quoteTimeInLong":1671125496793,"netChange":8.59,"volatility":17.521,"delta":0.206,"gamma":0.002,"theta":-1.402,"vega":2.225,"rho":0.316,"openInterest":9,"timeValue":57.25,"theoreticalOptionValue":15.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.66,"markChange":-33.06,"markPercentChange":-67.94,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2022-12-30:15":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_123022C3775","description":"SPXW Dec 30 2022 3775 Call (PM) (Quarterly)","exchangeName":"OPR","bid":146,"ask":149.6,"last":146.01,"mark":147.8,"bidSize":143,"askSize":79,"bidAskSize":"143X79","lastSize":0,"highPrice":177.75,"lowPrice":146.01,"openPrice":0,"closePrice":233.25,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671124343986,"quoteTimeInLong":1671125496001,"netChange":-87.24,"volatility":20.432,"delta":0.791,"gamma":0.002,"theta":-1.771,"vega":2.315,"rho":1.26,"openInterest":2443,"timeValue":23.05,"theoreticalOptionValue":148.081,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.4,"markChange":-85.45,"markPercentChange":-36.63,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_123022C3780","description":"SPXW Dec 30 2022 3780 Call (PM) (Quarterly)","exchangeName":"OPR","bid":142,"ask":145.5,"last":207.42,"mark":143.75,"bidSize":133,"askSize":72,"bidAskSize":"133X72","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670864630967,"quoteTimeInLong":1671125495887,"netChange":-21.13,"volatility":20.358,"delta":0.783,"gamma":0.002,"theta":-1.798,"vega":2.369,"rho":1.248,"openInterest":133,"timeValue":89.46,"theoreticalOptionValue":144.041,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.25,"markChange":-84.8,"markPercentChange":-37.1,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_123022C3785","description":"SPXW Dec 30 2022 3785 Call (PM) (Quarterly)","exchangeName":"OPR","bid":138,"ask":141.6,"last":298.2,"mark":139.8,"bidSize":136,"askSize":137,"bidAskSize":"136X137","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670014155858,"quoteTimeInLong":1671125495887,"netChange":74.35,"volatility":20.289,"delta":0.774,"gamma":0.002,"theta":-1.825,"vega":2.422,"rho":1.235,"openInterest":135,"timeValue":185.24,"theoreticalOptionValue":140.052,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":33.21,"markChange":-84.05,"markPercentChange":-37.55,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_123022C3790","description":"SPXW Dec 30 2022 3790 Call (PM) (Quarterly)","exchangeName":"OPR","bid":134,"ask":137.5,"last":311.37,"mark":135.75,"bidSize":145,"askSize":100,"bidAskSize":"145X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":219.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942642104,"quoteTimeInLong":1671125495887,"netChange":92.21,"volatility":20.183,"delta":0.766,"gamma":0.002,"theta":-1.847,"vega":2.472,"rho":1.223,"openInterest":712,"timeValue":203.41,"theoreticalOptionValue":136.012,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.08,"markChange":-83.41,"markPercentChange":-38.06,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_123022C3795","description":"SPXW Dec 30 2022 3795 Call (PM) (Quarterly)","exchangeName":"OPR","bid":130.1,"ask":133.5,"last":238.86,"mark":131.8,"bidSize":145,"askSize":100,"bidAskSize":"145X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669653332835,"quoteTimeInLong":1671125495999,"netChange":24.22,"volatility":20.121,"delta":0.757,"gamma":0.002,"theta":-1.873,"vega":2.525,"rho":1.209,"openInterest":91,"timeValue":135.9,"theoreticalOptionValue":132.122,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.28,"markChange":-82.84,"markPercentChange":-38.59,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_123022C3800","description":"SPXW Dec 30 2022 3800 Call (PM) (Quarterly)","exchangeName":"OPR","bid":126.3,"ask":129.4,"last":125.9,"mark":127.85,"bidSize":117,"askSize":96,"bidAskSize":"117X96","lastSize":0,"highPrice":169.61,"lowPrice":125.9,"openPrice":0,"closePrice":210.12,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671125324970,"quoteTimeInLong":1671125496219,"netChange":-84.22,"volatility":20.043,"delta":0.748,"gamma":0.002,"theta":-1.896,"vega":2.576,"rho":1.196,"openInterest":5253,"timeValue":27.94,"theoreticalOptionValue":128.232,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.08,"markChange":-82.27,"markPercentChange":-39.15,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_123022C3805","description":"SPXW Dec 30 2022 3805 Call (PM) (Quarterly)","exchangeName":"OPR","bid":122.5,"ask":125.9,"last":280.1,"mark":124.2,"bidSize":120,"askSize":139,"bidAskSize":"120X139","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":205.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670014155858,"quoteTimeInLong":1671125495868,"netChange":74.5,"volatility":19.966,"delta":0.738,"gamma":0.002,"theta":-1.919,"vega":2.625,"rho":1.181,"openInterest":120,"timeValue":187.14,"theoreticalOptionValue":124.392,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":36.23,"markChange":-81.4,"markPercentChange":-39.59,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_123022C3810","description":"SPXW Dec 30 2022 3810 Call (PM) (Quarterly)","exchangeName":"OPR","bid":118.7,"ask":122,"last":118.2,"mark":120.35,"bidSize":145,"askSize":59,"bidAskSize":"145X59","lastSize":0,"highPrice":118.2,"lowPrice":118.2,"openPrice":0,"closePrice":201.1,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120928592,"quoteTimeInLong":1671125495887,"netChange":-82.9,"volatility":19.929,"delta":0.728,"gamma":0.002,"theta":-1.945,"vega":2.676,"rho":1.166,"openInterest":200,"timeValue":30.24,"theoreticalOptionValue":120.703,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.22,"markChange":-80.75,"markPercentChange":-40.15,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_123022C3815","description":"SPXW Dec 30 2022 3815 Call (PM) (Quarterly)","exchangeName":"OPR","bid":115,"ask":118.3,"last":181.01,"mark":116.65,"bidSize":145,"askSize":72,"bidAskSize":"145X72","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":196.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670615373801,"quoteTimeInLong":1671125495887,"netChange":-15.59,"volatility":19.874,"delta":0.718,"gamma":0.002,"theta":-1.968,"vega":2.725,"rho":1.151,"openInterest":66,"timeValue":98.05,"theoreticalOptionValue":117.013,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.93,"markChange":-79.95,"markPercentChange":-40.67,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_123022C3820","description":"SPXW Dec 30 2022 3820 Call (PM) (Quarterly)","exchangeName":"OPR","bid":111.4,"ask":114.7,"last":236.3,"mark":113.05,"bidSize":125,"askSize":130,"bidAskSize":"125X130","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":192.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040218217,"quoteTimeInLong":1671125495866,"netChange":44.21,"volatility":19.764,"delta":0.708,"gamma":0.002,"theta":-1.984,"vega":2.77,"rho":1.136,"openInterest":104,"timeValue":158.34,"theoreticalOptionValue":113.223,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.01,"markChange":-79.04,"markPercentChange":-41.15,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_123022C3825","description":"SPXW Dec 30 2022 3825 Call (PM) (Quarterly)","exchangeName":"OPR","bid":107.7,"ask":110.9,"last":121.28,"mark":109.3,"bidSize":115,"askSize":51,"bidAskSize":"115X51","lastSize":0,"highPrice":121.4,"lowPrice":116.35,"openPrice":0,"closePrice":187.59,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671118872522,"quoteTimeInLong":1671125495999,"netChange":-66.31,"volatility":19.727,"delta":0.697,"gamma":0.002,"theta":-2.006,"vega":2.816,"rho":1.119,"openInterest":969,"timeValue":48.32,"theoreticalOptionValue":109.683,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.35,"markChange":-78.29,"markPercentChange":-41.73,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_123022C3830","description":"SPXW Dec 30 2022 3830 Call (PM) (Quarterly)","exchangeName":"OPR","bid":104.2,"ask":107.5,"last":177.28,"mark":105.85,"bidSize":76,"askSize":131,"bidAskSize":"76X131","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050125060,"quoteTimeInLong":1671125495999,"netChange":-5.81,"volatility":19.672,"delta":0.686,"gamma":0.002,"theta":-2.025,"vega":2.86,"rho":1.103,"openInterest":1424,"timeValue":109.32,"theoreticalOptionValue":106.143,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.17,"markChange":-77.24,"markPercentChange":-42.19,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_123022C3835","description":"SPXW Dec 30 2022 3835 Call (PM) (Quarterly)","exchangeName":"OPR","bid":100.7,"ask":103.9,"last":129.85,"mark":102.3,"bidSize":41,"askSize":60,"bidAskSize":"41X60","lastSize":0,"highPrice":129.85,"lowPrice":129.85,"openPrice":0,"closePrice":178.83,"totalVolume":49,"tradeDate":null,"tradeTimeInLong":1671114915102,"quoteTimeInLong":1671125495866,"netChange":-48.98,"volatility":19.581,"delta":0.676,"gamma":0.002,"theta":-2.039,"vega":2.901,"rho":1.087,"openInterest":42361,"timeValue":66.89,"theoreticalOptionValue":102.553,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-27.39,"markChange":-76.53,"markPercentChange":-42.8,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_123022C3840","description":"SPXW Dec 30 2022 3840 Call (PM) (Quarterly)","exchangeName":"OPR","bid":98.6,"ask":99.2,"last":98.05,"mark":98.9,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":98.05,"lowPrice":92.6,"openPrice":0,"closePrice":174.58,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671123965018,"quoteTimeInLong":1671125496795,"netChange":-76.53,"volatility":19.54,"delta":0.664,"gamma":0.002,"theta":-2.057,"vega":2.941,"rho":1.069,"openInterest":4023,"timeValue":40.09,"theoreticalOptionValue":99.164,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.84,"markChange":-75.68,"markPercentChange":-43.35,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_123022C3845","description":"SPXW Dec 30 2022 3845 Call (PM) (Quarterly)","exchangeName":"OPR","bid":95.2,"ask":95.8,"last":95.6,"mark":95.5,"bidSize":11,"askSize":17,"bidAskSize":"11X17","lastSize":0,"highPrice":95.6,"lowPrice":93,"openPrice":0,"closePrice":170.32,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671124851301,"quoteTimeInLong":1671125496799,"netChange":-74.72,"volatility":19.481,"delta":0.653,"gamma":0.002,"theta":-2.071,"vega":2.979,"rho":1.051,"openInterest":340,"timeValue":42.64,"theoreticalOptionValue":95.774,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.87,"markChange":-74.82,"markPercentChange":-43.93,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_123022C3850","description":"SPXW Dec 30 2022 3850 Call (PM) (Quarterly)","exchangeName":"OPR","bid":91.8,"ask":92.4,"last":92.19,"mark":92.1,"bidSize":26,"askSize":6,"bidAskSize":"26X6","lastSize":0,"highPrice":114.64,"lowPrice":90,"openPrice":0,"closePrice":166.07,"totalVolume":50,"tradeDate":null,"tradeTimeInLong":1671124848379,"quoteTimeInLong":1671125496800,"netChange":-73.88,"volatility":19.42,"delta":0.641,"gamma":0.002,"theta":-2.083,"vega":3.014,"rho":1.034,"openInterest":9347,"timeValue":44.23,"theoreticalOptionValue":92.434,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.49,"markChange":-73.97,"markPercentChange":-44.54,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_123022C3855","description":"SPXW Dec 30 2022 3855 Call (PM) (Quarterly)","exchangeName":"OPR","bid":88.6,"ask":89.2,"last":87.2,"mark":88.9,"bidSize":26,"askSize":19,"bidAskSize":"26X19","lastSize":0,"highPrice":99.8,"lowPrice":86.9,"openPrice":0,"closePrice":161.82,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671124176709,"quoteTimeInLong":1671125496808,"netChange":-74.61,"volatility":19.389,"delta":0.63,"gamma":0.002,"theta":-2.097,"vega":3.047,"rho":1.015,"openInterest":55,"timeValue":44.24,"theoreticalOptionValue":89.244,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.11,"markChange":-72.92,"markPercentChange":-45.06,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_123022C3860","description":"SPXW Dec 30 2022 3860 Call (PM) (Quarterly)","exchangeName":"OPR","bid":85.4,"ask":86,"last":84.99,"mark":85.7,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":93.3,"lowPrice":84.2,"openPrice":0,"closePrice":157.65,"totalVolume":94,"tradeDate":null,"tradeTimeInLong":1671124430067,"quoteTimeInLong":1671125496799,"netChange":-72.66,"volatility":19.372,"delta":0.617,"gamma":0.002,"theta":-2.111,"vega":3.078,"rho":0.996,"openInterest":107,"timeValue":47.03,"theoreticalOptionValue":86.154,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.09,"markChange":-71.95,"markPercentChange":-45.64,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_123022C3865","description":"SPXW Dec 30 2022 3865 Call (PM) (Quarterly)","exchangeName":"OPR","bid":82.4,"ask":83,"last":81.2,"mark":82.7,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":101.22,"lowPrice":81.2,"openPrice":0,"closePrice":153.54,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671124141067,"quoteTimeInLong":1671125496799,"netChange":-72.34,"volatility":19.27,"delta":0.605,"gamma":0.002,"theta":-2.114,"vega":3.106,"rho":0.977,"openInterest":128,"timeValue":48.24,"theoreticalOptionValue":82.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.11,"markChange":-70.84,"markPercentChange":-46.14,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_123022C3870","description":"SPXW Dec 30 2022 3870 Call (PM) (Quarterly)","exchangeName":"OPR","bid":78.3,"ask":80.8,"last":79.04,"mark":79.55,"bidSize":183,"askSize":110,"bidAskSize":"183X110","lastSize":0,"highPrice":85.4,"lowPrice":76.4,"openPrice":0,"closePrice":149.42,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671124535748,"quoteTimeInLong":1671125496722,"netChange":-70.38,"volatility":19.246,"delta":0.593,"gamma":0.002,"theta":-2.123,"vega":3.131,"rho":0.958,"openInterest":8193,"timeValue":51.08,"theoreticalOptionValue":79.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.1,"markChange":-69.87,"markPercentChange":-46.76,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_123022C3875","description":"SPXW Dec 30 2022 3875 Call (PM) (Quarterly)","exchangeName":"OPR","bid":76.2,"ask":76.8,"last":77.79,"mark":76.5,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":82.63,"lowPrice":70.9,"openPrice":0,"closePrice":145.38,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671124623845,"quoteTimeInLong":1671125496800,"netChange":-67.59,"volatility":19.234,"delta":0.581,"gamma":0.003,"theta":-2.131,"vega":3.153,"rho":0.938,"openInterest":1781,"timeValue":54.83,"theoreticalOptionValue":76.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.49,"markChange":-68.88,"markPercentChange":-47.38,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_123022C3880","description":"SPXW Dec 30 2022 3880 Call (PM) (Quarterly)","exchangeName":"OPR","bid":73.4,"ask":74,"last":74,"mark":73.7,"bidSize":23,"askSize":27,"bidAskSize":"23X27","lastSize":0,"highPrice":79.1,"lowPrice":69.8,"openPrice":0,"closePrice":141.38,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671124517997,"quoteTimeInLong":1671125496806,"netChange":-67.38,"volatility":19.155,"delta":0.568,"gamma":0.003,"theta":-2.131,"vega":3.172,"rho":0.919,"openInterest":175,"timeValue":56.04,"theoreticalOptionValue":73.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.66,"markChange":-67.68,"markPercentChange":-47.87,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_123022C3885","description":"SPXW Dec 30 2022 3885 Call (PM) (Quarterly)","exchangeName":"OPR","bid":70.6,"ask":71,"last":71.7,"mark":70.8,"bidSize":11,"askSize":27,"bidAskSize":"11X27","lastSize":0,"highPrice":94.91,"lowPrice":70.4,"openPrice":0,"closePrice":137.44,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671125478004,"quoteTimeInLong":1671125496799,"netChange":-65.74,"volatility":19.12,"delta":0.555,"gamma":0.003,"theta":-2.133,"vega":3.188,"rho":0.899,"openInterest":115,"timeValue":58.74,"theoreticalOptionValue":71.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.83,"markChange":-66.64,"markPercentChange":-48.49,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_123022C3890","description":"SPXW Dec 30 2022 3890 Call (PM) (Quarterly)","exchangeName":"OPR","bid":67.8,"ask":68.2,"last":69.7,"mark":68,"bidSize":17,"askSize":27,"bidAskSize":"17X27","lastSize":0,"highPrice":97.76,"lowPrice":64.2,"openPrice":0,"closePrice":133.52,"totalVolume":106,"tradeDate":null,"tradeTimeInLong":1671125451421,"quoteTimeInLong":1671125496794,"netChange":-63.82,"volatility":19.048,"delta":0.543,"gamma":0.003,"theta":-2.129,"vega":3.201,"rho":0.879,"openInterest":260,"timeValue":61.74,"theoreticalOptionValue":68.216,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.8,"markChange":-65.52,"markPercentChange":-49.07,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_123022C3895","description":"SPXW Dec 30 2022 3895 Call (PM) (Quarterly)","exchangeName":"OPR","bid":65,"ask":65.6,"last":66.8,"mark":65.3,"bidSize":34,"askSize":27,"bidAskSize":"34X27","lastSize":0,"highPrice":70.71,"lowPrice":62.4,"openPrice":0,"closePrice":129.72,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671125446975,"quoteTimeInLong":1671125496800,"netChange":-62.92,"volatility":19.02,"delta":0.53,"gamma":0.003,"theta":-2.128,"vega":3.211,"rho":0.858,"openInterest":315,"timeValue":63.84,"theoreticalOptionValue":65.526,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.5,"markChange":-64.42,"markPercentChange":-49.66,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_123022C3900","description":"SPXW Dec 30 2022 3900 Call (PM) (Quarterly)","exchangeName":"OPR","bid":62.4,"ask":62.8,"last":63.83,"mark":62.6,"bidSize":21,"askSize":27,"bidAskSize":"21X27","lastSize":0,"highPrice":91.06,"lowPrice":58.6,"openPrice":0,"closePrice":125.92,"totalVolume":303,"tradeDate":null,"tradeTimeInLong":1671125465606,"quoteTimeInLong":1671125496800,"netChange":-62.09,"volatility":18.987,"delta":0.517,"gamma":0.003,"theta":-2.124,"vega":3.217,"rho":0.838,"openInterest":15895,"timeValue":63.83,"theoreticalOptionValue":62.886,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.31,"markChange":-63.32,"markPercentChange":-50.29,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_123022C3905","description":"SPXW Dec 30 2022 3905 Call (PM) (Quarterly)","exchangeName":"OPR","bid":59.8,"ask":60.2,"last":61.4,"mark":60,"bidSize":21,"askSize":27,"bidAskSize":"21X27","lastSize":0,"highPrice":72.21,"lowPrice":56.4,"openPrice":0,"closePrice":122.12,"totalVolume":29,"tradeDate":null,"tradeTimeInLong":1671125447155,"quoteTimeInLong":1671125496799,"netChange":-60.72,"volatility":18.889,"delta":0.504,"gamma":0.003,"theta":-2.111,"vega":3.22,"rho":0.817,"openInterest":123,"timeValue":61.4,"theoreticalOptionValue":60.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.72,"markChange":-62.12,"markPercentChange":-50.87,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_123022C3910","description":"SPXW Dec 30 2022 3910 Call (PM) (Quarterly)","exchangeName":"OPR","bid":57.2,"ask":57.8,"last":56.89,"mark":57.5,"bidSize":51,"askSize":7,"bidAskSize":"51X7","lastSize":0,"highPrice":79.4,"lowPrice":54.2,"openPrice":0,"closePrice":118.39,"totalVolume":93,"tradeDate":null,"tradeTimeInLong":1671125127857,"quoteTimeInLong":1671125496798,"netChange":-61.5,"volatility":18.843,"delta":0.491,"gamma":0.003,"theta":-2.102,"vega":3.219,"rho":0.796,"openInterest":431,"timeValue":56.89,"theoreticalOptionValue":57.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.95,"markChange":-60.89,"markPercentChange":-51.43,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_123022C3915","description":"SPXW Dec 30 2022 3915 Call (PM) (Quarterly)","exchangeName":"OPR","bid":54.8,"ask":55.2,"last":54.4,"mark":55,"bidSize":18,"askSize":7,"bidAskSize":"18X7","lastSize":0,"highPrice":83,"lowPrice":53.12,"openPrice":0,"closePrice":114.65,"totalVolume":111,"tradeDate":null,"tradeTimeInLong":1671125295125,"quoteTimeInLong":1671125496799,"netChange":-60.25,"volatility":18.793,"delta":0.477,"gamma":0.003,"theta":-2.09,"vega":3.215,"rho":0.775,"openInterest":154,"timeValue":54.4,"theoreticalOptionValue":55.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.55,"markChange":-59.65,"markPercentChange":-52.03,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_123022C3920","description":"SPXW Dec 30 2022 3920 Call (PM) (Quarterly)","exchangeName":"OPR","bid":52.4,"ask":52.8,"last":52.3,"mark":52.6,"bidSize":7,"askSize":27,"bidAskSize":"7X27","lastSize":0,"highPrice":61.1,"lowPrice":48.47,"openPrice":0,"closePrice":111.01,"totalVolume":179,"tradeDate":null,"tradeTimeInLong":1671125240639,"quoteTimeInLong":1671125496800,"netChange":-58.71,"volatility":18.754,"delta":0.464,"gamma":0.003,"theta":-2.077,"vega":3.207,"rho":0.754,"openInterest":204,"timeValue":52.3,"theoreticalOptionValue":52.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.89,"markChange":-58.41,"markPercentChange":-52.62,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_123022C3925","description":"SPXW Dec 30 2022 3925 Call (PM) (Quarterly)","exchangeName":"OPR","bid":50,"ask":50.4,"last":47.47,"mark":50.2,"bidSize":42,"askSize":8,"bidAskSize":"42X8","lastSize":0,"highPrice":54.4,"lowPrice":47.47,"openPrice":0,"closePrice":107.53,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671123256129,"quoteTimeInLong":1671125496798,"netChange":-60.06,"volatility":18.71,"delta":0.451,"gamma":0.003,"theta":-2.061,"vega":3.196,"rho":0.733,"openInterest":2841,"timeValue":47.47,"theoreticalOptionValue":50.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.85,"markChange":-57.33,"markPercentChange":-53.32,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_123022C3930","description":"SPXW Dec 30 2022 3930 Call (PM) (Quarterly)","exchangeName":"OPR","bid":47.8,"ask":48.2,"last":47.99,"mark":48,"bidSize":6,"askSize":28,"bidAskSize":"6X28","lastSize":0,"highPrice":69.9,"lowPrice":45.6,"openPrice":0,"closePrice":104.11,"totalVolume":65,"tradeDate":null,"tradeTimeInLong":1671125382882,"quoteTimeInLong":1671125496808,"netChange":-56.12,"volatility":18.645,"delta":0.438,"gamma":0.003,"theta":-2.042,"vega":3.181,"rho":0.712,"openInterest":388,"timeValue":47.99,"theoreticalOptionValue":47.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.91,"markChange":-56.11,"markPercentChange":-53.9,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_123022C3935","description":"SPXW Dec 30 2022 3935 Call (PM) (Quarterly)","exchangeName":"OPR","bid":45.5,"ask":46,"last":45.8,"mark":45.75,"bidSize":34,"askSize":28,"bidAskSize":"34X28","lastSize":0,"highPrice":64,"lowPrice":43.8,"openPrice":0,"closePrice":100.7,"totalVolume":67,"tradeDate":null,"tradeTimeInLong":1671124826571,"quoteTimeInLong":1671125496800,"netChange":-54.9,"volatility":18.654,"delta":0.425,"gamma":0.003,"theta":-2.027,"vega":3.163,"rho":0.691,"openInterest":171,"timeValue":45.8,"theoreticalOptionValue":45.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.52,"markChange":-54.95,"markPercentChange":-54.57,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_123022C3940","description":"SPXW Dec 30 2022 3940 Call (PM) (Quarterly)","exchangeName":"OPR","bid":43.4,"ask":43.8,"last":42.6,"mark":43.6,"bidSize":43,"askSize":28,"bidAskSize":"43X28","lastSize":0,"highPrice":60.97,"lowPrice":41.4,"openPrice":0,"closePrice":97.28,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671124141064,"quoteTimeInLong":1671125496800,"netChange":-54.68,"volatility":18.58,"delta":0.412,"gamma":0.003,"theta":-2.003,"vega":3.141,"rho":0.67,"openInterest":364,"timeValue":42.6,"theoreticalOptionValue":43.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.21,"markChange":-53.68,"markPercentChange":-55.18,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_123022C3945","description":"SPXW Dec 30 2022 3945 Call (PM) (Quarterly)","exchangeName":"OPR","bid":41.3,"ask":41.8,"last":41,"mark":41.55,"bidSize":35,"askSize":30,"bidAskSize":"35X30","lastSize":0,"highPrice":54,"lowPrice":41,"openPrice":0,"closePrice":93.86,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671124011358,"quoteTimeInLong":1671125496800,"netChange":-52.86,"volatility":18.548,"delta":0.399,"gamma":0.003,"theta":-1.98,"vega":3.116,"rho":0.649,"openInterest":325,"timeValue":41,"theoreticalOptionValue":41.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.32,"markChange":-52.31,"markPercentChange":-55.73,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_123022C3950","description":"SPXW Dec 30 2022 3950 Call (PM) (Quarterly)","exchangeName":"OPR","bid":39.3,"ask":39.8,"last":39,"mark":39.55,"bidSize":36,"askSize":44,"bidAskSize":"36X44","lastSize":0,"highPrice":55,"lowPrice":37.3,"openPrice":0,"closePrice":90.51,"totalVolume":3331,"tradeDate":null,"tradeTimeInLong":1671125191021,"quoteTimeInLong":1671125496793,"netChange":-51.51,"volatility":18.462,"delta":0.386,"gamma":0.003,"theta":-1.95,"vega":3.087,"rho":0.628,"openInterest":8526,"timeValue":39,"theoreticalOptionValue":39.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.91,"markChange":-50.96,"markPercentChange":-56.3,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_123022C3955","description":"SPXW Dec 30 2022 3955 Call (PM) (Quarterly)","exchangeName":"OPR","bid":37.3,"ask":37.8,"last":36.4,"mark":37.55,"bidSize":50,"askSize":30,"bidAskSize":"50X30","lastSize":0,"highPrice":50.2,"lowPrice":35.8,"openPrice":0,"closePrice":87.15,"totalVolume":86,"tradeDate":null,"tradeTimeInLong":1671124103422,"quoteTimeInLong":1671125496800,"netChange":-50.75,"volatility":18.453,"delta":0.373,"gamma":0.003,"theta":-1.926,"vega":3.056,"rho":0.608,"openInterest":203,"timeValue":36.4,"theoreticalOptionValue":37.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.24,"markChange":-49.6,"markPercentChange":-56.92,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_123022C3960","description":"SPXW Dec 30 2022 3960 Call (PM) (Quarterly)","exchangeName":"OPR","bid":35.5,"ask":35.8,"last":35.8,"mark":35.65,"bidSize":26,"askSize":31,"bidAskSize":"26X31","lastSize":0,"highPrice":41.98,"lowPrice":33.7,"openPrice":0,"closePrice":83.8,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671124873482,"quoteTimeInLong":1671125496800,"netChange":-48,"volatility":18.44,"delta":0.36,"gamma":0.003,"theta":-1.901,"vega":3.021,"rho":0.588,"openInterest":345,"timeValue":35.8,"theoreticalOptionValue":35.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.28,"markChange":-48.15,"markPercentChange":-57.46,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_123022C3965","description":"SPXW Dec 30 2022 3965 Call (PM) (Quarterly)","exchangeName":"OPR","bid":33.6,"ask":34,"last":33.1,"mark":33.8,"bidSize":48,"askSize":31,"bidAskSize":"48X31","lastSize":0,"highPrice":55.1,"lowPrice":31.2,"openPrice":0,"closePrice":80.69,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671124187922,"quoteTimeInLong":1671125496800,"netChange":-47.59,"volatility":18.372,"delta":0.348,"gamma":0.002,"theta":-1.867,"vega":2.982,"rho":0.567,"openInterest":600,"timeValue":33.1,"theoreticalOptionValue":33.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.98,"markChange":-46.89,"markPercentChange":-58.11,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_123022C3970","description":"SPXW Dec 30 2022 3970 Call (PM) (Quarterly)","exchangeName":"OPR","bid":31.9,"ask":32.2,"last":32,"mark":32.05,"bidSize":38,"askSize":32,"bidAskSize":"38X32","lastSize":0,"highPrice":49.83,"lowPrice":31.2,"openPrice":0,"closePrice":77.58,"totalVolume":188,"tradeDate":null,"tradeTimeInLong":1671125311813,"quoteTimeInLong":1671125496800,"netChange":-45.58,"volatility":18.333,"delta":0.335,"gamma":0.002,"theta":-1.835,"vega":2.941,"rho":0.547,"openInterest":598,"timeValue":32,"theoreticalOptionValue":32.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.75,"markChange":-45.53,"markPercentChange":-58.69,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_123022C3975","description":"SPXW Dec 30 2022 3975 Call (PM) (Quarterly)","exchangeName":"OPR","bid":30.2,"ask":30.6,"last":30.1,"mark":30.4,"bidSize":51,"askSize":32,"bidAskSize":"51X32","lastSize":0,"highPrice":50.3,"lowPrice":28.1,"openPrice":0,"closePrice":74.74,"totalVolume":185,"tradeDate":null,"tradeTimeInLong":1671125289652,"quoteTimeInLong":1671125496800,"netChange":-44.64,"volatility":18.29,"delta":0.323,"gamma":0.002,"theta":-1.801,"vega":2.897,"rho":0.527,"openInterest":2493,"timeValue":30.1,"theoreticalOptionValue":30.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.73,"markChange":-44.34,"markPercentChange":-59.32,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_123022C3980","description":"SPXW Dec 30 2022 3980 Call (PM) (Quarterly)","exchangeName":"OPR","bid":28.6,"ask":29,"last":28.4,"mark":28.8,"bidSize":32,"askSize":40,"bidAskSize":"32X40","lastSize":0,"highPrice":42.6,"lowPrice":27,"openPrice":0,"closePrice":71.9,"totalVolume":83,"tradeDate":null,"tradeTimeInLong":1671124011631,"quoteTimeInLong":1671125496793,"netChange":-43.5,"volatility":18.225,"delta":0.31,"gamma":0.002,"theta":-1.763,"vega":2.849,"rho":0.507,"openInterest":600,"timeValue":28.4,"theoreticalOptionValue":28.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.5,"markChange":-43.1,"markPercentChange":-59.95,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_123022C3985","description":"SPXW Dec 30 2022 3985 Call (PM) (Quarterly)","exchangeName":"OPR","bid":27,"ask":27.4,"last":27,"mark":27.2,"bidSize":51,"askSize":40,"bidAskSize":"51X40","lastSize":0,"highPrice":41.1,"lowPrice":25.8,"openPrice":0,"closePrice":69.07,"totalVolume":97,"tradeDate":null,"tradeTimeInLong":1671125285808,"quoteTimeInLong":1671125496793,"netChange":-42.07,"volatility":18.191,"delta":0.298,"gamma":0.002,"theta":-1.727,"vega":2.799,"rho":0.487,"openInterest":379,"timeValue":27,"theoreticalOptionValue":27.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.91,"markChange":-41.87,"markPercentChange":-60.62,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_123022C3990","description":"SPXW Dec 30 2022 3990 Call (PM) (Quarterly)","exchangeName":"OPR","bid":25.5,"ask":25.8,"last":25.5,"mark":25.65,"bidSize":39,"askSize":34,"bidAskSize":"39X34","lastSize":0,"highPrice":40.3,"lowPrice":24.2,"openPrice":0,"closePrice":66.23,"totalVolume":110,"tradeDate":null,"tradeTimeInLong":1671124946192,"quoteTimeInLong":1671125496800,"netChange":-40.73,"volatility":18.153,"delta":0.286,"gamma":0.002,"theta":-1.689,"vega":2.747,"rho":0.468,"openInterest":162,"timeValue":25.5,"theoreticalOptionValue":25.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-61.5,"markChange":-40.58,"markPercentChange":-61.27,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_123022C3995","description":"SPXW Dec 30 2022 3995 Call (PM) (Quarterly)","exchangeName":"OPR","bid":24,"ask":24.4,"last":23.9,"mark":24.2,"bidSize":55,"askSize":35,"bidAskSize":"55X35","lastSize":0,"highPrice":37.1,"lowPrice":23.68,"openPrice":0,"closePrice":63.39,"totalVolume":120,"tradeDate":null,"tradeTimeInLong":1671124011466,"quoteTimeInLong":1671125496800,"netChange":-39.49,"volatility":18.112,"delta":0.275,"gamma":0.002,"theta":-1.65,"vega":2.692,"rho":0.449,"openInterest":218,"timeValue":23.9,"theoreticalOptionValue":24.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.3,"markChange":-39.19,"markPercentChange":-61.83,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_123022C4000","description":"SPXW Dec 30 2022 4000 Call (PM) (Quarterly)","exchangeName":"OPR","bid":22.6,"ask":23,"last":22.6,"mark":22.8,"bidSize":76,"askSize":35,"bidAskSize":"76X35","lastSize":0,"highPrice":38.16,"lowPrice":20.8,"openPrice":0,"closePrice":60.82,"totalVolume":1832,"tradeDate":null,"tradeTimeInLong":1671125289652,"quoteTimeInLong":1671125496800,"netChange":-38.22,"volatility":18.086,"delta":0.263,"gamma":0.002,"theta":-1.611,"vega":2.636,"rho":0.431,"openInterest":12565,"timeValue":22.6,"theoreticalOptionValue":22.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.84,"markChange":-38.02,"markPercentChange":-62.51,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_123022C4005","description":"SPXW Dec 30 2022 4005 Call (PM) (Quarterly)","exchangeName":"OPR","bid":21.3,"ask":21.6,"last":20.9,"mark":21.45,"bidSize":42,"askSize":36,"bidAskSize":"42X36","lastSize":0,"highPrice":31.2,"lowPrice":20.03,"openPrice":0,"closePrice":58.59,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671125002200,"quoteTimeInLong":1671125496800,"netChange":-37.69,"volatility":18.019,"delta":0.252,"gamma":0.002,"theta":-1.567,"vega":2.575,"rho":0.412,"openInterest":364,"timeValue":20.9,"theoreticalOptionValue":21.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.33,"markChange":-37.14,"markPercentChange":-63.39,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_123022C4010","description":"SPXW Dec 30 2022 4010 Call (PM) (Quarterly)","exchangeName":"OPR","bid":20,"ask":20.4,"last":20,"mark":20.2,"bidSize":82,"askSize":37,"bidAskSize":"82X37","lastSize":0,"highPrice":30.2,"lowPrice":19,"openPrice":0,"closePrice":56.35,"totalVolume":257,"tradeDate":null,"tradeTimeInLong":1671124030007,"quoteTimeInLong":1671125496800,"netChange":-36.35,"volatility":17.968,"delta":0.241,"gamma":0.002,"theta":-1.523,"vega":2.513,"rho":0.394,"openInterest":357,"timeValue":20,"theoreticalOptionValue":20.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-64.51,"markChange":-36.15,"markPercentChange":-64.15,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_123022C4015","description":"SPXW Dec 30 2022 4015 Call (PM) (Quarterly)","exchangeName":"OPR","bid":18.8,"ask":19.2,"last":17.6,"mark":19,"bidSize":112,"askSize":39,"bidAskSize":"112X39","lastSize":0,"highPrice":21,"lowPrice":17.6,"openPrice":0,"closePrice":54.12,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123082292,"quoteTimeInLong":1671125496800,"netChange":-36.52,"volatility":17.956,"delta":0.23,"gamma":0.002,"theta":-1.484,"vega":2.452,"rho":0.377,"openInterest":529,"timeValue":17.6,"theoreticalOptionValue":19.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-67.48,"markChange":-35.12,"markPercentChange":-64.89,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_123022C4020","description":"SPXW Dec 30 2022 4020 Call (PM) (Quarterly)","exchangeName":"OPR","bid":17.7,"ask":18,"last":17.9,"mark":17.85,"bidSize":45,"askSize":39,"bidAskSize":"45X39","lastSize":0,"highPrice":27.99,"lowPrice":16.55,"openPrice":0,"closePrice":51.88,"totalVolume":37,"tradeDate":null,"tradeTimeInLong":1671124545062,"quoteTimeInLong":1671125496800,"netChange":-33.98,"volatility":17.922,"delta":0.22,"gamma":0.002,"theta":-1.441,"vega":2.388,"rho":0.36,"openInterest":564,"timeValue":17.9,"theoreticalOptionValue":17.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-65.5,"markChange":-34.03,"markPercentChange":-65.59,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-03:19":{"3725.0":[{"putCall":"CALL","symbol":"SPXW_010323C3725","description":"SPXW Jan 3 2023 3725 Call (PM) (Weekly)","exchangeName":"OPR","bid":191.8,"ask":195.7,"last":0,"mark":193.75,"bidSize":25,"askSize":96,"bidAskSize":"25X96","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":283.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495342,"netChange":0,"volatility":20.109,"delta":0.848,"gamma":0.001,"theta":-1.341,"vega":2.118,"rho":1.677,"openInterest":0,"timeValue":20.79,"theoreticalOptionValue":193.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-89.7,"markPercentChange":-31.65,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_010323C3750","description":"SPXW Jan 3 2023 3750 Call (PM) (Weekly)","exchangeName":"OPR","bid":170.5,"ask":174.2,"last":0,"mark":172.35,"bidSize":25,"askSize":33,"bidAskSize":"25X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":259.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495383,"netChange":0,"volatility":19.671,"delta":0.817,"gamma":0.001,"theta":-1.446,"vega":2.389,"rho":1.623,"openInterest":0,"timeValue":24.39,"theoreticalOptionValue":172.149,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-87.36,"markPercentChange":-33.64,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3760.0":[{"putCall":"CALL","symbol":"SPXW_010323C3760","description":"SPXW Jan 3 2023 3760 Call (PM) (Weekly)","exchangeName":"OPR","bid":162.2,"ask":165.8,"last":0,"mark":164,"bidSize":25,"askSize":90,"bidAskSize":"25X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":250.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495820,"netChange":0,"volatility":19.543,"delta":0.803,"gamma":0.002,"theta":-1.491,"vega":2.504,"rho":1.598,"openInterest":0,"timeValue":26.04,"theoreticalOptionValue":163.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-86.21,"markPercentChange":-34.46,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3770.0":[{"putCall":"CALL","symbol":"SPXW_010323C3770","description":"SPXW Jan 3 2023 3770 Call (PM) (Weekly)","exchangeName":"OPR","bid":154.1,"ask":157.6,"last":219.89,"mark":155.85,"bidSize":25,"askSize":100,"bidAskSize":"25X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":240.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670872747481,"quoteTimeInLong":1671125494488,"netChange":-21.04,"volatility":19.401,"delta":0.788,"gamma":0.002,"theta":-1.533,"vega":2.616,"rho":1.57,"openInterest":1,"timeValue":91.93,"theoreticalOptionValue":155.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.73,"markChange":-85.08,"markPercentChange":-35.31,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_010323C3775","description":"SPXW Jan 3 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":150,"ask":153.6,"last":0,"mark":151.8,"bidSize":25,"askSize":41,"bidAskSize":"25X41","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":236.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495342,"netChange":0,"volatility":19.31,"delta":0.78,"gamma":0.002,"theta":-1.552,"vega":2.67,"rho":1.557,"openInterest":0,"timeValue":28.84,"theoreticalOptionValue":151.613,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-84.48,"markPercentChange":-35.75,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_010323C3780","description":"SPXW Jan 3 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":146,"ask":149.5,"last":0,"mark":147.75,"bidSize":25,"askSize":88,"bidAskSize":"25X88","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":231.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495818,"netChange":0,"volatility":19.243,"delta":0.772,"gamma":0.002,"theta":-1.572,"vega":2.726,"rho":1.542,"openInterest":0,"timeValue":29.79,"theoreticalOptionValue":147.626,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-83.91,"markPercentChange":-36.22,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_010323C3790","description":"SPXW Jan 3 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":138.2,"ask":141.7,"last":211.68,"mark":139.95,"bidSize":25,"askSize":45,"bidAskSize":"25X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":222.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670602933526,"quoteTimeInLong":1671125495385,"netChange":-10.72,"volatility":19.104,"delta":0.755,"gamma":0.002,"theta":-1.611,"vega":2.835,"rho":1.511,"openInterest":6,"timeValue":103.72,"theoreticalOptionValue":139.751,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.82,"markChange":-82.45,"markPercentChange":-37.07,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_010323C3800","description":"SPXW Jan 3 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":130.5,"ask":133.9,"last":240.28,"mark":132.2,"bidSize":25,"askSize":100,"bidAskSize":"25X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964972986,"quoteTimeInLong":1671125495342,"netChange":27.14,"volatility":18.995,"delta":0.738,"gamma":0.002,"theta":-1.65,"vega":2.943,"rho":1.478,"openInterest":14,"timeValue":142.32,"theoreticalOptionValue":132.127,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.73,"markChange":-80.94,"markPercentChange":-37.98,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_010323C3810","description":"SPXW Jan 3 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":123.1,"ask":126,"last":156.92,"mark":124.55,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":156.92,"lowPrice":156.92,"openPrice":0,"closePrice":204.1,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114825195,"quoteTimeInLong":1671125495806,"netChange":-47.18,"volatility":18.877,"delta":0.719,"gamma":0.002,"theta":-1.685,"vega":3.046,"rho":1.442,"openInterest":7,"timeValue":68.96,"theoreticalOptionValue":124.653,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.12,"markChange":-79.55,"markPercentChange":-38.98,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_010323C3820","description":"SPXW Jan 3 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.9,"ask":119.1,"last":0,"mark":117.5,"bidSize":25,"askSize":41,"bidAskSize":"25X41","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":195.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495864,"netChange":0,"volatility":18.766,"delta":0.699,"gamma":0.002,"theta":-1.718,"vega":3.143,"rho":1.405,"openInterest":0,"timeValue":39.54,"theoreticalOptionValue":117.378,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-78.03,"markPercentChange":-39.91,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_010323C3825","description":"SPXW Jan 3 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":112.2,"ask":115.5,"last":0,"mark":113.85,"bidSize":81,"askSize":35,"bidAskSize":"81X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":191.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495864,"netChange":0,"volatility":18.703,"delta":0.689,"gamma":0.002,"theta":-1.732,"vega":3.189,"rho":1.386,"openInterest":0,"timeValue":40.89,"theoreticalOptionValue":113.791,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.39,"markPercentChange":-40.47,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_010323C3830","description":"SPXW Jan 3 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":108.8,"ask":111.9,"last":140.66,"mark":110.35,"bidSize":26,"askSize":100,"bidAskSize":"26X100","lastSize":0,"highPrice":140.66,"lowPrice":140.66,"openPrice":0,"closePrice":186.95,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114825195,"quoteTimeInLong":1671125495341,"netChange":-46.29,"volatility":18.657,"delta":0.679,"gamma":0.002,"theta":-1.746,"vega":3.234,"rho":1.367,"openInterest":2,"timeValue":72.7,"theoreticalOptionValue":110.304,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-24.76,"markChange":-76.6,"markPercentChange":-40.97,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_010323C3835","description":"SPXW Jan 3 2023 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":106.4,"ask":107.2,"last":0,"mark":106.8,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":182.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":18.625,"delta":0.668,"gamma":0.002,"theta":-1.761,"vega":3.277,"rho":1.346,"openInterest":0,"timeValue":43.84,"theoreticalOptionValue":106.916,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-75.86,"markPercentChange":-41.53,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_010323C3840","description":"SPXW Jan 3 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":103,"ask":103.8,"last":0,"mark":103.4,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496794,"netChange":0,"volatility":18.578,"delta":0.658,"gamma":0.002,"theta":-1.773,"vega":3.318,"rho":1.326,"openInterest":0,"timeValue":45.44,"theoreticalOptionValue":103.529,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.98,"markPercentChange":-42.03,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_010323C3845","description":"SPXW Jan 3 2023 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":99.6,"ask":100.4,"last":0,"mark":100,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":174.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496795,"netChange":0,"volatility":18.515,"delta":0.647,"gamma":0.002,"theta":-1.783,"vega":3.356,"rho":1.305,"openInterest":0,"timeValue":47.04,"theoreticalOptionValue":100.142,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.14,"markPercentChange":-42.58,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_010323C3850","description":"SPXW Jan 3 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":96.4,"ask":97.2,"last":196.78,"mark":96.8,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":169.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964972986,"quoteTimeInLong":1671125496799,"netChange":26.88,"volatility":18.466,"delta":0.636,"gamma":0.002,"theta":-1.792,"vega":3.392,"rho":1.284,"openInterest":10,"timeValue":148.82,"theoreticalOptionValue":96.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.82,"markChange":-73.1,"markPercentChange":-43.03,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_010323C3855","description":"SPXW Jan 3 2023 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":93.2,"ask":93.8,"last":0,"mark":93.5,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":165.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496792,"netChange":0,"volatility":18.431,"delta":0.625,"gamma":0.002,"theta":-1.802,"vega":3.426,"rho":1.262,"openInterest":0,"timeValue":50.54,"theoreticalOptionValue":93.668,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-72.16,"markPercentChange":-43.56,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_010323C3860","description":"SPXW Jan 3 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":90,"ask":90.6,"last":93.4,"mark":90.3,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":93.4,"lowPrice":93.4,"openPrice":0,"closePrice":161.49,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119852471,"quoteTimeInLong":1671125496794,"netChange":-68.09,"volatility":18.379,"delta":0.614,"gamma":0.002,"theta":-1.808,"vega":3.457,"rho":1.24,"openInterest":0,"timeValue":55.44,"theoreticalOptionValue":90.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.16,"markChange":-71.19,"markPercentChange":-44.08,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_010323C3865","description":"SPXW Jan 3 2023 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":86.8,"ask":87.6,"last":142,"mark":87.2,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":157.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670863329824,"quoteTimeInLong":1671125496791,"netChange":-15.32,"volatility":18.326,"delta":0.602,"gamma":0.002,"theta":-1.814,"vega":3.486,"rho":1.218,"openInterest":5,"timeValue":109.04,"theoreticalOptionValue":87.343,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.74,"markChange":-70.12,"markPercentChange":-44.57,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_010323C3870","description":"SPXW Jan 3 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":83.8,"ask":84.6,"last":0,"mark":84.2,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496793,"netChange":0,"volatility":18.285,"delta":0.591,"gamma":0.002,"theta":-1.818,"vega":3.512,"rho":1.195,"openInterest":0,"timeValue":56.24,"theoreticalOptionValue":84.306,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.94,"markPercentChange":-45.02,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_010323C3875","description":"SPXW Jan 3 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":80.8,"ask":81.6,"last":127.7,"mark":81.2,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":149.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670442885409,"quoteTimeInLong":1671125496794,"netChange":-21.5,"volatility":18.243,"delta":0.579,"gamma":0.002,"theta":-1.822,"vega":3.534,"rho":1.172,"openInterest":6,"timeValue":104.74,"theoreticalOptionValue":81.319,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-14.41,"markChange":-68,"markPercentChange":-45.58,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_010323C3880","description":"SPXW Jan 3 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":77.8,"ask":78.6,"last":88.8,"mark":78.2,"bidSize":18,"askSize":7,"bidAskSize":"18X7","lastSize":0,"highPrice":95.8,"lowPrice":88.8,"openPrice":0,"closePrice":145.26,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671119000489,"quoteTimeInLong":1671125496791,"netChange":-56.46,"volatility":18.197,"delta":0.567,"gamma":0.002,"theta":-1.823,"vega":3.554,"rho":1.149,"openInterest":1,"timeValue":70.84,"theoreticalOptionValue":78.382,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.87,"markChange":-67.06,"markPercentChange":-46.16,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_010323C3885","description":"SPXW Jan 3 2023 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":75,"ask":75.7,"last":0,"mark":75.35,"bidSize":18,"askSize":2,"bidAskSize":"18X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":141.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496796,"netChange":0,"volatility":18.15,"delta":0.555,"gamma":0.002,"theta":-1.823,"vega":3.571,"rho":1.125,"openInterest":0,"timeValue":62.39,"theoreticalOptionValue":75.494,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.97,"markPercentChange":-46.68,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_010323C3890","description":"SPXW Jan 3 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":72.2,"ask":72.8,"last":70,"mark":72.5,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":70,"lowPrice":69,"openPrice":0,"closePrice":137.37,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671123271941,"quoteTimeInLong":1671125496794,"netChange":-67.37,"volatility":18.114,"delta":0.543,"gamma":0.002,"theta":-1.822,"vega":3.585,"rho":1.102,"openInterest":0,"timeValue":62.04,"theoreticalOptionValue":72.707,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.04,"markChange":-64.87,"markPercentChange":-47.22,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_010323C3895","description":"SPXW Jan 3 2023 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":69.4,"ask":70.2,"last":0,"mark":69.8,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496794,"netChange":0,"volatility":18.061,"delta":0.531,"gamma":0.002,"theta":-1.819,"vega":3.595,"rho":1.078,"openInterest":0,"timeValue":66.84,"theoreticalOptionValue":69.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.09,"markPercentChange":-47.87,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_010323C3900","description":"SPXW Jan 3 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":66.8,"ask":67.4,"last":66.45,"mark":67.1,"bidSize":7,"askSize":9,"bidAskSize":"7X9","lastSize":0,"highPrice":97.69,"lowPrice":65.8,"openPrice":0,"closePrice":130.41,"totalVolume":273,"tradeDate":null,"tradeTimeInLong":1671123720115,"quoteTimeInLong":1671125496794,"netChange":-63.96,"volatility":18.02,"delta":0.519,"gamma":0.002,"theta":-1.814,"vega":3.602,"rho":1.054,"openInterest":20,"timeValue":66.45,"theoreticalOptionValue":67.233,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.05,"markChange":-63.31,"markPercentChange":-48.55,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_010323C3905","description":"SPXW Jan 3 2023 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":64,"ask":64.8,"last":0,"mark":64.4,"bidSize":19,"askSize":7,"bidAskSize":"19X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":126.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":17.921,"delta":0.507,"gamma":0.002,"theta":-1.803,"vega":3.606,"rho":1.029,"openInterest":2,"timeValue":64.4,"theoreticalOptionValue":64.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-62.53,"markPercentChange":-49.26,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_010323C3910","description":"SPXW Jan 3 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":61.6,"ask":62.2,"last":132.56,"mark":61.9,"bidSize":7,"askSize":9,"bidAskSize":"7X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048554812,"quoteTimeInLong":1671125496794,"netChange":9.11,"volatility":17.87,"delta":0.494,"gamma":0.002,"theta":-1.795,"vega":3.606,"rho":1.005,"openInterest":1,"timeValue":132.56,"theoreticalOptionValue":61.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.38,"markChange":-61.55,"markPercentChange":-49.86,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_010323C3915","description":"SPXW Jan 3 2023 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":59,"ask":59.6,"last":56.78,"mark":59.3,"bidSize":20,"askSize":7,"bidAskSize":"20X7","lastSize":0,"highPrice":56.78,"lowPrice":56.78,"openPrice":0,"closePrice":119.96,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122560732,"quoteTimeInLong":1671125496793,"netChange":-63.18,"volatility":17.83,"delta":0.482,"gamma":0.002,"theta":-1.786,"vega":3.603,"rho":0.98,"openInterest":4,"timeValue":56.78,"theoreticalOptionValue":59.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.67,"markChange":-60.66,"markPercentChange":-50.57,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_010323C3920","description":"SPXW Jan 3 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":56.6,"ask":57.2,"last":54.38,"mark":56.9,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":65,"lowPrice":54.38,"openPrice":0,"closePrice":116.48,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671122560732,"quoteTimeInLong":1671125496790,"netChange":-62.1,"volatility":17.772,"delta":0.47,"gamma":0.002,"theta":-1.774,"vega":3.596,"rho":0.956,"openInterest":8,"timeValue":54.38,"theoreticalOptionValue":56.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.31,"markChange":-59.58,"markPercentChange":-51.15,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_010323C3925","description":"SPXW Jan 3 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":54.2,"ask":54.8,"last":62.35,"mark":54.5,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":62.35,"lowPrice":62.35,"openPrice":0,"closePrice":113,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671118858431,"quoteTimeInLong":1671125496790,"netChange":-50.65,"volatility":17.74,"delta":0.457,"gamma":0.002,"theta":-1.762,"vega":3.586,"rho":0.931,"openInterest":7,"timeValue":62.35,"theoreticalOptionValue":54.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.82,"markChange":-58.5,"markPercentChange":-51.77,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_010323C3930","description":"SPXW Jan 3 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":51.8,"ask":52.4,"last":52.28,"mark":52.1,"bidSize":22,"askSize":8,"bidAskSize":"22X8","lastSize":0,"highPrice":67.43,"lowPrice":52.1,"openPrice":0,"closePrice":109.52,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671122209748,"quoteTimeInLong":1671125496798,"netChange":-57.24,"volatility":17.689,"delta":0.445,"gamma":0.002,"theta":-1.748,"vega":3.572,"rho":0.906,"openInterest":8,"timeValue":52.28,"theoreticalOptionValue":52.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.26,"markChange":-57.42,"markPercentChange":-52.43,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_010323C3935","description":"SPXW Jan 3 2023 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":49.6,"ask":50.2,"last":0,"mark":49.9,"bidSize":8,"askSize":8,"bidAskSize":"8X8","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496793,"netChange":0,"volatility":17.65,"delta":0.432,"gamma":0.002,"theta":-1.733,"vega":3.555,"rho":0.881,"openInterest":11,"timeValue":49.9,"theoreticalOptionValue":49.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-56.14,"markPercentChange":-52.94,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_010323C3940","description":"SPXW Jan 3 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":47.4,"ask":48,"last":47.84,"mark":47.7,"bidSize":8,"askSize":10,"bidAskSize":"8X10","lastSize":0,"highPrice":62.14,"lowPrice":47.84,"openPrice":0,"closePrice":102.55,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671122209717,"quoteTimeInLong":1671125496798,"netChange":-54.71,"volatility":17.607,"delta":0.42,"gamma":0.002,"theta":-1.716,"vega":3.534,"rho":0.856,"openInterest":40,"timeValue":47.84,"theoreticalOptionValue":47.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.35,"markChange":-54.85,"markPercentChange":-53.49,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_010323C3945","description":"SPXW Jan 3 2023 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":45.2,"ask":45.8,"last":138.36,"mark":45.5,"bidSize":23,"askSize":8,"bidAskSize":"23X8","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038728391,"quoteTimeInLong":1671125496793,"netChange":39.29,"volatility":17.561,"delta":0.408,"gamma":0.002,"theta":-1.697,"vega":3.51,"rho":0.832,"openInterest":14,"timeValue":138.36,"theoreticalOptionValue":45.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":39.66,"markChange":-53.57,"markPercentChange":-54.07,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_010323C3950","description":"SPXW Jan 3 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":43.2,"ask":43.8,"last":43.05,"mark":43.5,"bidSize":10,"askSize":12,"bidAskSize":"10X12","lastSize":0,"highPrice":57.06,"lowPrice":43.05,"openPrice":0,"closePrice":95.59,"totalVolume":182,"tradeDate":null,"tradeTimeInLong":1671123720115,"quoteTimeInLong":1671125496799,"netChange":-52.54,"volatility":17.525,"delta":0.395,"gamma":0.002,"theta":-1.678,"vega":3.483,"rho":0.807,"openInterest":1357,"timeValue":43.05,"theoreticalOptionValue":43.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.96,"markChange":-52.09,"markPercentChange":-54.49,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_010323C3955","description":"SPXW Jan 3 2023 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":41.2,"ask":41.8,"last":63.8,"mark":41.5,"bidSize":10,"askSize":26,"bidAskSize":"10X26","lastSize":0,"highPrice":63.9,"lowPrice":63.8,"openPrice":0,"closePrice":92.11,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671114702594,"quoteTimeInLong":1671125496798,"netChange":-28.31,"volatility":17.472,"delta":0.383,"gamma":0.002,"theta":-1.655,"vega":3.451,"rho":0.782,"openInterest":20,"timeValue":63.8,"theoreticalOptionValue":41.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.73,"markChange":-50.61,"markPercentChange":-54.94,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_010323C3960","description":"SPXW Jan 3 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":39.2,"ask":39.8,"last":39.64,"mark":39.5,"bidSize":10,"askSize":12,"bidAskSize":"10X12","lastSize":0,"highPrice":52.3,"lowPrice":39.63,"openPrice":0,"closePrice":88.63,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671122210096,"quoteTimeInLong":1671125496793,"netChange":-48.99,"volatility":17.43,"delta":0.371,"gamma":0.002,"theta":-1.632,"vega":3.417,"rho":0.758,"openInterest":39,"timeValue":39.64,"theoreticalOptionValue":39.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.27,"markChange":-49.13,"markPercentChange":-55.43,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_010323C3965","description":"SPXW Jan 3 2023 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":37.2,"ask":37.8,"last":43.6,"mark":37.5,"bidSize":28,"askSize":11,"bidAskSize":"28X11","lastSize":0,"highPrice":53.5,"lowPrice":43.6,"openPrice":0,"closePrice":85.42,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671119040133,"quoteTimeInLong":1671125496793,"netChange":-41.82,"volatility":17.385,"delta":0.359,"gamma":0.002,"theta":-1.608,"vega":3.379,"rho":0.733,"openInterest":6,"timeValue":43.6,"theoreticalOptionValue":37.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.96,"markChange":-47.92,"markPercentChange":-56.1,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_010323C3970","description":"SPXW Jan 3 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":35.4,"ask":36,"last":33.67,"mark":35.7,"bidSize":28,"askSize":11,"bidAskSize":"28X11","lastSize":0,"highPrice":47.82,"lowPrice":33.67,"openPrice":0,"closePrice":82.43,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671123256129,"quoteTimeInLong":1671125496793,"netChange":-48.76,"volatility":17.352,"delta":0.347,"gamma":0.002,"theta":-1.584,"vega":3.339,"rho":0.709,"openInterest":69,"timeValue":33.67,"theoreticalOptionValue":35.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.15,"markChange":-46.73,"markPercentChange":-56.69,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_010323C3975","description":"SPXW Jan 3 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":33.6,"ask":34.2,"last":33.98,"mark":33.9,"bidSize":30,"askSize":12,"bidAskSize":"30X12","lastSize":0,"highPrice":33.98,"lowPrice":33.98,"openPrice":0,"closePrice":79.54,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671125382882,"quoteTimeInLong":1671125496793,"netChange":-45.56,"volatility":17.3,"delta":0.335,"gamma":0.002,"theta":-1.556,"vega":3.294,"rho":0.685,"openInterest":13,"timeValue":33.98,"theoreticalOptionValue":33.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.28,"markChange":-45.64,"markPercentChange":-57.38,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_010323C3980","description":"SPXW Jan 3 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":31.9,"ask":32.6,"last":32,"mark":32.25,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":43.54,"lowPrice":30.6,"openPrice":0,"closePrice":76.64,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671123720115,"quoteTimeInLong":1671125496689,"netChange":-44.64,"volatility":17.261,"delta":0.323,"gamma":0.002,"theta":-1.528,"vega":3.248,"rho":0.662,"openInterest":80,"timeValue":32,"theoreticalOptionValue":32.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.25,"markChange":-44.39,"markPercentChange":-57.92,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_010323C3985","description":"SPXW Jan 3 2023 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":30.3,"ask":30.8,"last":73,"mark":30.55,"bidSize":17,"askSize":13,"bidAskSize":"17X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050237143,"quoteTimeInLong":1671125496793,"netChange":-0.75,"volatility":17.203,"delta":0.311,"gamma":0.002,"theta":-1.498,"vega":3.197,"rho":0.638,"openInterest":63,"timeValue":73,"theoreticalOptionValue":30.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.02,"markChange":-43.2,"markPercentChange":-58.58,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_010323C3990","description":"SPXW Jan 3 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":28.8,"ask":29.2,"last":29.19,"mark":29,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":39.5,"lowPrice":29,"openPrice":0,"closePrice":70.86,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671122209849,"quoteTimeInLong":1671125496793,"netChange":-41.67,"volatility":17.174,"delta":0.3,"gamma":0.002,"theta":-1.469,"vega":3.145,"rho":0.615,"openInterest":142,"timeValue":29.19,"theoreticalOptionValue":29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.8,"markChange":-41.86,"markPercentChange":-59.07,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_010323C3995","description":"SPXW Jan 3 2023 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":27.2,"ask":27.8,"last":43.1,"mark":27.5,"bidSize":14,"askSize":32,"bidAskSize":"14X32","lastSize":0,"highPrice":43.1,"lowPrice":43.1,"openPrice":0,"closePrice":67.96,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114738958,"quoteTimeInLong":1671125496793,"netChange":-24.86,"volatility":17.126,"delta":0.289,"gamma":0.002,"theta":-1.438,"vega":3.089,"rho":0.592,"openInterest":6,"timeValue":43.1,"theoreticalOptionValue":27.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.58,"markChange":-40.46,"markPercentChange":-59.54,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_010323C4000","description":"SPXW Jan 3 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":25.7,"ask":26.2,"last":26.1,"mark":25.95,"bidSize":19,"askSize":15,"bidAskSize":"19X15","lastSize":0,"highPrice":36.85,"lowPrice":26,"openPrice":0,"closePrice":65.07,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671122213343,"quoteTimeInLong":1671125496798,"netChange":-38.97,"volatility":17.093,"delta":0.278,"gamma":0.002,"theta":-1.407,"vega":3.032,"rho":0.569,"openInterest":789,"timeValue":26.1,"theoreticalOptionValue":26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.89,"markChange":-39.12,"markPercentChange":-60.12,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_010323C4005","description":"SPXW Jan 3 2023 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":24.3,"ask":24.8,"last":71.4,"mark":24.55,"bidSize":20,"askSize":15,"bidAskSize":"20X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049130538,"quoteTimeInLong":1671125496799,"netChange":9.22,"volatility":17.041,"delta":0.267,"gamma":0.002,"theta":-1.373,"vega":2.971,"rho":0.547,"openInterest":9,"timeValue":71.4,"theoreticalOptionValue":24.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.83,"markChange":-37.63,"markPercentChange":-60.52,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_010323C4010","description":"SPXW Jan 3 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":23,"ask":23.4,"last":23.44,"mark":23.2,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":32.14,"lowPrice":23.39,"openPrice":0,"closePrice":59.28,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671122210142,"quoteTimeInLong":1671125496798,"netChange":-35.84,"volatility":17.003,"delta":0.256,"gamma":0.002,"theta":-1.34,"vega":2.909,"rho":0.525,"openInterest":44,"timeValue":23.44,"theoreticalOptionValue":23.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.46,"markChange":-36.08,"markPercentChange":-60.87,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_010323C4015","description":"SPXW Jan 3 2023 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":21.6,"ask":22.2,"last":0,"mark":21.9,"bidSize":39,"askSize":39,"bidAskSize":"39X39","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":16.965,"delta":0.245,"gamma":0.002,"theta":-1.306,"vega":2.845,"rho":0.503,"openInterest":0,"timeValue":21.9,"theoreticalOptionValue":21.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-34.49,"markPercentChange":-61.16,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_010323C4020","description":"SPXW Jan 3 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":20.4,"ask":21,"last":19.8,"mark":20.7,"bidSize":17,"askSize":40,"bidAskSize":"17X40","lastSize":0,"highPrice":34.4,"lowPrice":19.8,"openPrice":0,"closePrice":53.5,"totalVolume":63,"tradeDate":null,"tradeTimeInLong":1671123595776,"quoteTimeInLong":1671125496798,"netChange":-33.7,"volatility":16.907,"delta":0.235,"gamma":0.002,"theta":-1.269,"vega":2.777,"rho":0.482,"openInterest":73,"timeValue":19.8,"theoreticalOptionValue":20.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.99,"markChange":-32.8,"markPercentChange":-61.31,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-04:20":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_010423C3775","description":"SPXW Jan 4 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":152.7,"ask":156.3,"last":283.22,"mark":154.5,"bidSize":25,"askSize":80,"bidAskSize":"25X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038241176,"quoteTimeInLong":1671125495866,"netChange":45.2,"volatility":19.67,"delta":0.772,"gamma":0.002,"theta":-1.573,"vega":2.797,"rho":1.616,"openInterest":1,"timeValue":160.26,"theoreticalOptionValue":154.246,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.99,"markChange":-83.52,"markPercentChange":-35.09,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_010423C3780","description":"SPXW Jan 4 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":148.7,"ask":152.3,"last":214.29,"mark":150.5,"bidSize":25,"askSize":54,"bidAskSize":"25X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670870115024,"quoteTimeInLong":1671125495865,"netChange":-19.07,"volatility":19.624,"delta":0.764,"gamma":0.002,"theta":-1.594,"vega":2.852,"rho":1.6,"openInterest":1,"timeValue":96.33,"theoreticalOptionValue":150.359,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.17,"markChange":-82.86,"markPercentChange":-35.51,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_010423C3785","description":"SPXW Jan 4 2023 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":144.8,"ask":148.4,"last":0,"mark":146.6,"bidSize":25,"askSize":83,"bidAskSize":"25X83","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495866,"netChange":0,"volatility":19.548,"delta":0.756,"gamma":0.002,"theta":-1.611,"vega":2.905,"rho":1.584,"openInterest":0,"timeValue":33.64,"theoreticalOptionValue":146.423,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-82.1,"markPercentChange":-35.9,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_010423C3790","description":"SPXW Jan 4 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":141.1,"ask":144.5,"last":0,"mark":142.8,"bidSize":25,"askSize":74,"bidAskSize":"25X74","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":224.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495866,"netChange":0,"volatility":19.477,"delta":0.747,"gamma":0.002,"theta":-1.629,"vega":2.957,"rho":1.568,"openInterest":0,"timeValue":34.84,"theoreticalOptionValue":142.536,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-81.42,"markPercentChange":-36.31,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_010423C3795","description":"SPXW Jan 4 2023 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":137.3,"ask":140.6,"last":230.95,"mark":138.95,"bidSize":25,"askSize":68,"bidAskSize":"25X68","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":219.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048331031,"quoteTimeInLong":1671125495865,"netChange":11.22,"volatility":19.458,"delta":0.738,"gamma":0.002,"theta":-1.65,"vega":3.012,"rho":1.551,"openInterest":5,"timeValue":127.99,"theoreticalOptionValue":138.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.1,"markChange":-80.78,"markPercentChange":-36.76,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_010423C3800","description":"SPXW Jan 4 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":133.5,"ask":136.8,"last":178.46,"mark":135.15,"bidSize":25,"askSize":66,"bidAskSize":"25X66","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670444617584,"quoteTimeInLong":1671125495865,"netChange":-36.79,"volatility":19.36,"delta":0.73,"gamma":0.002,"theta":-1.664,"vega":3.06,"rho":1.534,"openInterest":159,"timeValue":80.5,"theoreticalOptionValue":134.963,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.09,"markChange":-80.1,"markPercentChange":-37.21,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_010423C3805","description":"SPXW Jan 4 2023 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":129.9,"ask":133.1,"last":0,"mark":131.5,"bidSize":25,"askSize":68,"bidAskSize":"25X68","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495726,"netChange":0,"volatility":19.314,"delta":0.721,"gamma":0.002,"theta":-1.681,"vega":3.111,"rho":1.517,"openInterest":0,"timeValue":38.54,"theoreticalOptionValue":131.276,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-79.33,"markPercentChange":-37.63,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_010423C3810","description":"SPXW Jan 4 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":126.1,"ask":129.4,"last":231.64,"mark":127.75,"bidSize":26,"askSize":69,"bidAskSize":"26X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":206.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959130523,"quoteTimeInLong":1671125495726,"netChange":25.23,"volatility":19.269,"delta":0.712,"gamma":0.002,"theta":-1.698,"vega":3.16,"rho":1.498,"openInterest":2,"timeValue":143.68,"theoreticalOptionValue":127.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.22,"markChange":-78.66,"markPercentChange":-38.11,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_010423C3815","description":"SPXW Jan 4 2023 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":122.6,"ask":125.8,"last":0,"mark":124.2,"bidSize":26,"askSize":117,"bidAskSize":"26X117","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495727,"netChange":0,"volatility":19.21,"delta":0.702,"gamma":0.002,"theta":-1.713,"vega":3.207,"rho":1.48,"openInterest":0,"timeValue":41.24,"theoreticalOptionValue":124.003,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.79,"markPercentChange":-38.51,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_010423C3820","description":"SPXW Jan 4 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":118.9,"ask":122.1,"last":203.04,"mark":120.5,"bidSize":26,"askSize":67,"bidAskSize":"26X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":197.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877780822,"quoteTimeInLong":1671125495864,"netChange":5.47,"volatility":19.138,"delta":0.693,"gamma":0.002,"theta":-1.725,"vega":3.252,"rho":1.461,"openInterest":13,"timeValue":125.08,"theoreticalOptionValue":120.367,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.77,"markChange":-77.07,"markPercentChange":-39.01,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_010423C3825","description":"SPXW Jan 4 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.5,"ask":118.6,"last":120.99,"mark":117.05,"bidSize":27,"askSize":72,"bidAskSize":"27X72","lastSize":0,"highPrice":120.99,"lowPrice":120.78,"openPrice":0,"closePrice":193.38,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120434957,"quoteTimeInLong":1671125495866,"netChange":-72.39,"volatility":19.082,"delta":0.683,"gamma":0.002,"theta":-1.739,"vega":3.297,"rho":1.442,"openInterest":0,"timeValue":48.03,"theoreticalOptionValue":116.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.43,"markChange":-76.33,"markPercentChange":-39.47,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_010423C3830","description":"SPXW Jan 4 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":111.9,"ask":115.1,"last":114.31,"mark":113.5,"bidSize":27,"askSize":73,"bidAskSize":"27X73","lastSize":0,"highPrice":114.31,"lowPrice":114.31,"openPrice":0,"closePrice":189.2,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120533633,"quoteTimeInLong":1671125495726,"netChange":-74.89,"volatility":19.027,"delta":0.673,"gamma":0.002,"theta":-1.751,"vega":3.339,"rho":1.422,"openInterest":0,"timeValue":46.35,"theoreticalOptionValue":113.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.58,"markChange":-75.7,"markPercentChange":-40.01,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_010423C3835","description":"SPXW Jan 4 2023 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":109.6,"ask":110.2,"last":106.67,"mark":109.9,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":106.67,"lowPrice":106.67,"openPrice":0,"closePrice":185.01,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123358017,"quoteTimeInLong":1671125496797,"netChange":-78.34,"volatility":18.972,"delta":0.663,"gamma":0.002,"theta":-1.762,"vega":3.38,"rho":1.402,"openInterest":0,"timeValue":43.71,"theoreticalOptionValue":109.907,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.34,"markChange":-75.11,"markPercentChange":-40.6,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_010423C3840","description":"SPXW Jan 4 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":106.2,"ask":106.8,"last":103.32,"mark":106.5,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":119.37,"lowPrice":103.32,"openPrice":0,"closePrice":180.83,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671123358017,"quoteTimeInLong":1671125496790,"netChange":-77.51,"volatility":18.932,"delta":0.653,"gamma":0.002,"theta":-1.774,"vega":3.419,"rho":1.381,"openInterest":0,"timeValue":45.36,"theoreticalOptionValue":106.571,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.86,"markChange":-74.33,"markPercentChange":-41.1,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_010423C3845","description":"SPXW Jan 4 2023 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":102.8,"ask":103.6,"last":0,"mark":103.2,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":176.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496789,"netChange":0,"volatility":18.864,"delta":0.643,"gamma":0.002,"theta":-1.782,"vega":3.455,"rho":1.36,"openInterest":0,"timeValue":50.24,"theoreticalOptionValue":103.184,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.44,"markPercentChange":-41.58,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_010423C3850","description":"SPXW Jan 4 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":99.6,"ask":100.2,"last":99.84,"mark":99.9,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":112.47,"lowPrice":97.72,"openPrice":0,"closePrice":172.48,"totalVolume":100,"tradeDate":null,"tradeTimeInLong":1671124848379,"quoteTimeInLong":1671125496794,"netChange":-72.64,"volatility":18.823,"delta":0.632,"gamma":0.002,"theta":-1.791,"vega":3.49,"rho":1.338,"openInterest":31,"timeValue":51.88,"theoreticalOptionValue":99.947,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.11,"markChange":-72.58,"markPercentChange":-42.08,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_010423C3855","description":"SPXW Jan 4 2023 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":96.4,"ask":97,"last":94.9,"mark":96.7,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":107.47,"lowPrice":94.9,"openPrice":0,"closePrice":168.31,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671120887957,"quoteTimeInLong":1671125496796,"netChange":-73.41,"volatility":18.768,"delta":0.622,"gamma":0.002,"theta":-1.798,"vega":3.522,"rho":1.317,"openInterest":0,"timeValue":51.94,"theoreticalOptionValue":96.711,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.62,"markChange":-71.61,"markPercentChange":-42.55,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_010423C3860","description":"SPXW Jan 4 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":93.2,"ask":93.8,"last":92.69,"mark":93.5,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":93.02,"lowPrice":92.17,"openPrice":0,"closePrice":164.14,"totalVolume":78,"tradeDate":null,"tradeTimeInLong":1671124430067,"quoteTimeInLong":1671125496791,"netChange":-71.45,"volatility":18.727,"delta":0.611,"gamma":0.002,"theta":-1.804,"vega":3.552,"rho":1.294,"openInterest":1,"timeValue":54.73,"theoreticalOptionValue":93.574,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.53,"markChange":-70.64,"markPercentChange":-43.04,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_010423C3865","description":"SPXW Jan 4 2023 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":90,"ask":90.8,"last":96.92,"mark":90.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":96.92,"lowPrice":96.92,"openPrice":0,"closePrice":159.98,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119379307,"quoteTimeInLong":1671125496794,"netChange":-63.06,"volatility":18.684,"delta":0.6,"gamma":0.002,"theta":-1.81,"vega":3.58,"rho":1.272,"openInterest":0,"timeValue":63.96,"theoreticalOptionValue":90.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.42,"markChange":-69.58,"markPercentChange":-43.49,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_010423C3870","description":"SPXW Jan 4 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":87,"ask":87.8,"last":86.74,"mark":87.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":93.77,"lowPrice":86.74,"openPrice":0,"closePrice":155.81,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124535748,"quoteTimeInLong":1671125496797,"netChange":-69.07,"volatility":18.654,"delta":0.588,"gamma":0.002,"theta":-1.815,"vega":3.604,"rho":1.249,"openInterest":3,"timeValue":58.78,"theoreticalOptionValue":87.501,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.33,"markChange":-68.41,"markPercentChange":-43.91,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_010423C3875","description":"SPXW Jan 4 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":84,"ask":84.8,"last":85.44,"mark":84.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":91.55,"lowPrice":85.03,"openPrice":0,"closePrice":151.94,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671124623845,"quoteTimeInLong":1671125496799,"netChange":-66.5,"volatility":18.623,"delta":0.577,"gamma":0.002,"theta":-1.818,"vega":3.626,"rho":1.226,"openInterest":97,"timeValue":62.48,"theoreticalOptionValue":84.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.77,"markChange":-67.54,"markPercentChange":-44.45,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_010423C3880","description":"SPXW Jan 4 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":81,"ask":81.8,"last":0,"mark":81.4,"bidSize":16,"askSize":7,"bidAskSize":"16X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":18.535,"delta":0.566,"gamma":0.002,"theta":-1.816,"vega":3.645,"rho":1.203,"openInterest":0,"timeValue":63.44,"theoreticalOptionValue":81.478,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-66.68,"markPercentChange":-45.03,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_010423C3885","description":"SPXW Jan 4 2023 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":78.2,"ask":78.8,"last":0,"mark":78.5,"bidSize":16,"askSize":7,"bidAskSize":"16X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":144.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496799,"netChange":0,"volatility":18.5,"delta":0.555,"gamma":0.002,"theta":-1.816,"vega":3.661,"rho":1.179,"openInterest":0,"timeValue":65.54,"theoreticalOptionValue":78.641,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.71,"markPercentChange":-45.57,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_010423C3890","description":"SPXW Jan 4 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":75.4,"ask":76,"last":85.43,"mark":75.7,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":85.64,"lowPrice":85.43,"openPrice":0,"closePrice":140.34,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117561465,"quoteTimeInLong":1671125496795,"netChange":-54.91,"volatility":18.45,"delta":0.543,"gamma":0.002,"theta":-1.814,"vega":3.675,"rho":1.156,"openInterest":5,"timeValue":77.47,"theoreticalOptionValue":75.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.13,"markChange":-64.64,"markPercentChange":-46.06,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_010423C3895","description":"SPXW Jan 4 2023 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":72.6,"ask":73.2,"last":196.29,"mark":72.9,"bidSize":17,"askSize":7,"bidAskSize":"17X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":136.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945719378,"quoteTimeInLong":1671125496795,"netChange":59.81,"volatility":18.411,"delta":0.532,"gamma":0.002,"theta":-1.812,"vega":3.685,"rho":1.132,"openInterest":5,"timeValue":193.33,"theoreticalOptionValue":73.068,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":43.83,"markChange":-63.58,"markPercentChange":-46.58,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_010423C3900","description":"SPXW Jan 4 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":70,"ask":70.6,"last":71.1,"mark":70.3,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":79.92,"lowPrice":70,"openPrice":0,"closePrice":132.61,"totalVolume":634,"tradeDate":null,"tradeTimeInLong":1671124705767,"quoteTimeInLong":1671125496793,"netChange":-61.51,"volatility":18.371,"delta":0.52,"gamma":0.002,"theta":-1.808,"vega":3.692,"rho":1.107,"openInterest":6,"timeValue":71.1,"theoreticalOptionValue":70.382,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.38,"markChange":-62.31,"markPercentChange":-46.99,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_010423C3905","description":"SPXW Jan 4 2023 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":67.3,"ask":68,"last":68.07,"mark":67.65,"bidSize":10,"askSize":27,"bidAskSize":"10X27","lastSize":0,"highPrice":76.44,"lowPrice":68.07,"openPrice":0,"closePrice":128.75,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671121203362,"quoteTimeInLong":1671125496790,"netChange":-60.68,"volatility":18.315,"delta":0.508,"gamma":0.002,"theta":-1.801,"vega":3.696,"rho":1.083,"openInterest":0,"timeValue":68.07,"theoreticalOptionValue":67.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.13,"markChange":-61.1,"markPercentChange":-47.45,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_010423C3910","description":"SPXW Jan 4 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":64.7,"ask":65.4,"last":65.47,"mark":65.05,"bidSize":11,"askSize":28,"bidAskSize":"11X28","lastSize":0,"highPrice":74.1,"lowPrice":65.47,"openPrice":0,"closePrice":124.88,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671121203362,"quoteTimeInLong":1671125496799,"netChange":-59.41,"volatility":18.281,"delta":0.496,"gamma":0.002,"theta":-1.795,"vega":3.697,"rho":1.059,"openInterest":9,"timeValue":65.47,"theoreticalOptionValue":65.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.57,"markChange":-59.83,"markPercentChange":-47.91,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_010423C3915","description":"SPXW Jan 4 2023 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":62.2,"ask":62.8,"last":65.1,"mark":62.5,"bidSize":18,"askSize":7,"bidAskSize":"18X7","lastSize":0,"highPrice":65.1,"lowPrice":65.1,"openPrice":0,"closePrice":121.35,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671120363896,"quoteTimeInLong":1671125496790,"netChange":-56.25,"volatility":18.217,"delta":0.485,"gamma":0.002,"theta":-1.784,"vega":3.694,"rho":1.034,"openInterest":5,"timeValue":65.1,"theoreticalOptionValue":62.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.35,"markChange":-58.85,"markPercentChange":-48.49,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_010423C3920","description":"SPXW Jan 4 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":59.7,"ask":60.4,"last":68.12,"mark":60.05,"bidSize":11,"askSize":29,"bidAskSize":"11X29","lastSize":0,"highPrice":81.17,"lowPrice":68.12,"openPrice":0,"closePrice":117.81,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117467639,"quoteTimeInLong":1671125496798,"netChange":-49.69,"volatility":18.19,"delta":0.473,"gamma":0.002,"theta":-1.776,"vega":3.688,"rho":1.009,"openInterest":26,"timeValue":68.12,"theoreticalOptionValue":60.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.18,"markChange":-57.76,"markPercentChange":-49.03,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_010423C3925","description":"SPXW Jan 4 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":57.3,"ask":58,"last":63.54,"mark":57.65,"bidSize":11,"askSize":29,"bidAskSize":"11X29","lastSize":0,"highPrice":78.27,"lowPrice":63.4,"openPrice":0,"closePrice":114.28,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671117766881,"quoteTimeInLong":1671125496797,"netChange":-50.74,"volatility":18.135,"delta":0.461,"gamma":0.002,"theta":-1.763,"vega":3.679,"rho":0.985,"openInterest":98,"timeValue":63.54,"theoreticalOptionValue":57.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.4,"markChange":-56.63,"markPercentChange":-49.55,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_010423C3930","description":"SPXW Jan 4 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":55,"ask":55.6,"last":61.8,"mark":55.3,"bidSize":8,"askSize":32,"bidAskSize":"8X32","lastSize":0,"highPrice":68.72,"lowPrice":61.8,"openPrice":0,"closePrice":110.74,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671117434266,"quoteTimeInLong":1671125496796,"netChange":-48.94,"volatility":18.104,"delta":0.449,"gamma":0.002,"theta":-1.751,"vega":3.667,"rho":0.96,"openInterest":5,"timeValue":61.8,"theoreticalOptionValue":55.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.2,"markChange":-55.44,"markPercentChange":-50.07,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_010423C3935","description":"SPXW Jan 4 2023 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":52.6,"ask":53.2,"last":60.3,"mark":52.9,"bidSize":32,"askSize":8,"bidAskSize":"32X8","lastSize":0,"highPrice":66.31,"lowPrice":60.3,"openPrice":0,"closePrice":107.21,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671117611241,"quoteTimeInLong":1671125496797,"netChange":-46.91,"volatility":18.043,"delta":0.437,"gamma":0.002,"theta":-1.735,"vega":3.651,"rho":0.935,"openInterest":0,"timeValue":60.3,"theoreticalOptionValue":53.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.76,"markChange":-54.31,"markPercentChange":-50.66,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_010423C3940","description":"SPXW Jan 4 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":50.4,"ask":51,"last":51.95,"mark":50.7,"bidSize":20,"askSize":8,"bidAskSize":"20X8","lastSize":0,"highPrice":63.72,"lowPrice":51.95,"openPrice":0,"closePrice":103.68,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671124711113,"quoteTimeInLong":1671125496796,"netChange":-51.73,"volatility":17.994,"delta":0.425,"gamma":0.002,"theta":-1.719,"vega":3.633,"rho":0.91,"openInterest":19,"timeValue":51.95,"theoreticalOptionValue":50.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.89,"markChange":-52.98,"markPercentChange":-51.1,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_010423C3945","description":"SPXW Jan 4 2023 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":48.2,"ask":48.8,"last":49.75,"mark":48.5,"bidSize":21,"askSize":8,"bidAskSize":"21X8","lastSize":0,"highPrice":54.4,"lowPrice":49.75,"openPrice":0,"closePrice":100.14,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671124711113,"quoteTimeInLong":1671125496796,"netChange":-50.39,"volatility":17.927,"delta":0.413,"gamma":0.002,"theta":-1.699,"vega":3.61,"rho":0.885,"openInterest":12,"timeValue":49.75,"theoreticalOptionValue":48.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.32,"markChange":-51.64,"markPercentChange":-51.57,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_010423C3950","description":"SPXW Jan 4 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":46.1,"ask":46.6,"last":45.68,"mark":46.35,"bidSize":13,"askSize":8,"bidAskSize":"13X8","lastSize":0,"highPrice":53.58,"lowPrice":45.68,"openPrice":0,"closePrice":97.22,"totalVolume":81,"tradeDate":null,"tradeTimeInLong":1671123791410,"quoteTimeInLong":1671125496796,"netChange":-51.54,"volatility":17.886,"delta":0.402,"gamma":0.002,"theta":-1.681,"vega":3.585,"rho":0.86,"openInterest":20,"timeValue":45.68,"theoreticalOptionValue":46.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.01,"markChange":-50.87,"markPercentChange":-52.32,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_010423C3955","description":"SPXW Jan 4 2023 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":44,"ask":44.6,"last":44,"mark":44.3,"bidSize":37,"askSize":10,"bidAskSize":"37X10","lastSize":0,"highPrice":49.8,"lowPrice":44,"openPrice":0,"closePrice":94.29,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671121165475,"quoteTimeInLong":1671125496790,"netChange":-50.29,"volatility":17.857,"delta":0.39,"gamma":0.002,"theta":-1.663,"vega":3.556,"rho":0.836,"openInterest":34,"timeValue":44,"theoreticalOptionValue":44.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.33,"markChange":-49.99,"markPercentChange":-53.02,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_010423C3960","description":"SPXW Jan 4 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":42,"ask":42.6,"last":41.71,"mark":42.3,"bidSize":38,"askSize":10,"bidAskSize":"38X10","lastSize":0,"highPrice":47.6,"lowPrice":41.71,"openPrice":0,"closePrice":91.36,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671123791410,"quoteTimeInLong":1671125496796,"netChange":-49.65,"volatility":17.811,"delta":0.378,"gamma":0.002,"theta":-1.641,"vega":3.524,"rho":0.811,"openInterest":16,"timeValue":41.71,"theoreticalOptionValue":42.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.35,"markChange":-49.06,"markPercentChange":-53.7,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_010423C3965","description":"SPXW Jan 4 2023 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":40.1,"ask":40.6,"last":40,"mark":40.35,"bidSize":14,"askSize":10,"bidAskSize":"14X10","lastSize":0,"highPrice":60.75,"lowPrice":40,"openPrice":0,"closePrice":88.43,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671121165567,"quoteTimeInLong":1671125496796,"netChange":-48.43,"volatility":17.762,"delta":0.367,"gamma":0.002,"theta":-1.618,"vega":3.489,"rho":0.786,"openInterest":6,"timeValue":40,"theoreticalOptionValue":40.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.77,"markChange":-48.08,"markPercentChange":-54.37,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_010423C3970","description":"SPXW Jan 4 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":38.2,"ask":38.8,"last":43,"mark":38.5,"bidSize":26,"askSize":11,"bidAskSize":"26X11","lastSize":0,"highPrice":43,"lowPrice":42.4,"openPrice":0,"closePrice":85.51,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671117422807,"quoteTimeInLong":1671125496796,"netChange":-42.51,"volatility":17.711,"delta":0.355,"gamma":0.002,"theta":-1.594,"vega":3.451,"rho":0.762,"openInterest":28,"timeValue":43,"theoreticalOptionValue":38.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.71,"markChange":-47.01,"markPercentChange":-54.97,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_010423C3975","description":"SPXW Jan 4 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":36.4,"ask":37,"last":36.4,"mark":36.7,"bidSize":26,"askSize":41,"bidAskSize":"26X41","lastSize":0,"highPrice":41.6,"lowPrice":36.4,"openPrice":0,"closePrice":82.58,"totalVolume":28,"tradeDate":null,"tradeTimeInLong":1671121165621,"quoteTimeInLong":1671125496797,"netChange":-46.18,"volatility":17.687,"delta":0.344,"gamma":0.002,"theta":-1.571,"vega":3.411,"rho":0.738,"openInterest":3,"timeValue":36.4,"theoreticalOptionValue":36.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.92,"markChange":-45.88,"markPercentChange":-55.56,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_010423C3980","description":"SPXW Jan 4 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":34.7,"ask":35.2,"last":33.55,"mark":34.95,"bidSize":16,"askSize":12,"bidAskSize":"16X12","lastSize":0,"highPrice":39.28,"lowPrice":33.55,"openPrice":0,"closePrice":79.65,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671123399821,"quoteTimeInLong":1671125496797,"netChange":-46.1,"volatility":17.632,"delta":0.332,"gamma":0.002,"theta":-1.544,"vega":3.367,"rho":0.714,"openInterest":15,"timeValue":33.55,"theoreticalOptionValue":35.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.88,"markChange":-44.7,"markPercentChange":-56.12,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_010423C3985","description":"SPXW Jan 4 2023 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":33,"ask":33.4,"last":32.06,"mark":33.2,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":37.8,"lowPrice":32.06,"openPrice":0,"closePrice":76.81,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671121934266,"quoteTimeInLong":1671125496796,"netChange":-44.75,"volatility":17.574,"delta":0.321,"gamma":0.002,"theta":-1.515,"vega":3.319,"rho":0.689,"openInterest":5,"timeValue":32.06,"theoreticalOptionValue":33.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.26,"markChange":-43.61,"markPercentChange":-56.78,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_010423C3990","description":"SPXW Jan 4 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":31.3,"ask":31.8,"last":74.31,"mark":31.55,"bidSize":17,"askSize":13,"bidAskSize":"17X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050674304,"quoteTimeInLong":1671125496797,"netChange":0.34,"volatility":17.528,"delta":0.31,"gamma":0.002,"theta":-1.487,"vega":3.27,"rho":0.666,"openInterest":16,"timeValue":74.31,"theoreticalOptionValue":31.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.45,"markChange":-42.42,"markPercentChange":-57.35,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_010423C3995","description":"SPXW Jan 4 2023 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":29.7,"ask":30.2,"last":0,"mark":29.95,"bidSize":17,"askSize":13,"bidAskSize":"17X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496797,"netChange":0,"volatility":17.481,"delta":0.299,"gamma":0.002,"theta":-1.458,"vega":3.217,"rho":0.642,"openInterest":0,"timeValue":29.95,"theoreticalOptionValue":30.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-41.18,"markPercentChange":-57.9,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_010423C4000","description":"SPXW Jan 4 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":28.2,"ask":28.8,"last":27.35,"mark":28.5,"bidSize":32,"askSize":51,"bidAskSize":"32X51","lastSize":0,"highPrice":32.8,"lowPrice":27.35,"openPrice":0,"closePrice":68.29,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671123399821,"quoteTimeInLong":1671125496797,"netChange":-40.94,"volatility":17.432,"delta":0.288,"gamma":0.002,"theta":-1.427,"vega":3.162,"rho":0.619,"openInterest":106,"timeValue":27.35,"theoreticalOptionValue":28.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.95,"markChange":-39.79,"markPercentChange":-58.27,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_010423C4005","description":"SPXW Jan 4 2023 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":26.7,"ask":27.2,"last":0,"mark":26.95,"bidSize":19,"askSize":14,"bidAskSize":"19X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496797,"netChange":0,"volatility":17.397,"delta":0.277,"gamma":0.002,"theta":-1.397,"vega":3.106,"rho":0.597,"openInterest":0,"timeValue":26.95,"theoreticalOptionValue":27.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-38.51,"markPercentChange":-58.83,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_010423C4010","description":"SPXW Jan 4 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":25.3,"ask":25.8,"last":79.05,"mark":25.55,"bidSize":19,"askSize":15,"bidAskSize":"19X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670954920859,"quoteTimeInLong":1671125496796,"netChange":16.43,"volatility":17.329,"delta":0.266,"gamma":0.002,"theta":-1.363,"vega":3.045,"rho":0.573,"openInterest":680,"timeValue":79.05,"theoreticalOptionValue":25.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.25,"markChange":-37.07,"markPercentChange":-59.2,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_010423C4015","description":"SPXW Jan 4 2023 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":24,"ask":24.4,"last":0,"mark":24.2,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496796,"netChange":0,"volatility":17.309,"delta":0.256,"gamma":0.002,"theta":-1.333,"vega":2.985,"rho":0.552,"openInterest":0,"timeValue":24.2,"theoreticalOptionValue":24.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-35.58,"markPercentChange":-59.52,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_010423C4020","description":"SPXW Jan 4 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":22.6,"ask":23.2,"last":88.95,"mark":22.9,"bidSize":37,"askSize":59,"bidAskSize":"37X59","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030315535,"quoteTimeInLong":1671125496790,"netChange":32.01,"volatility":17.271,"delta":0.246,"gamma":0.002,"theta":-1.301,"vega":2.922,"rho":0.53,"openInterest":18,"timeValue":88.95,"theoreticalOptionValue":22.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":56.23,"markChange":-34.04,"markPercentChange":-59.78,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-05:21":{"3600.0":[{"putCall":"CALL","symbol":"SPXW_010523C3600","description":"SPXW Jan 5 2023 3600 Call (PM) (Weekly)","exchangeName":"OPR","bid":310.1,"ask":314.4,"last":495,"mark":312.25,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":406.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942199996,"quoteTimeInLong":1671125495347,"netChange":88.39,"volatility":23.141,"delta":0.929,"gamma":0.001,"theta":-0.99,"vega":1.274,"rho":1.965,"openInterest":2,"timeValue":197.04,"theoreticalOptionValue":312.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.74,"markChange":-94.36,"markPercentChange":-23.21,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPXW_010523C3650","description":"SPXW Jan 5 2023 3650 Call (PM) (Weekly)","exchangeName":"OPR","bid":263.2,"ask":267.4,"last":305.61,"mark":265.3,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":357.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670353690981,"quoteTimeInLong":1671125495350,"netChange":-52.1,"volatility":21.982,"delta":0.901,"gamma":0.001,"theta":-1.138,"vega":1.64,"rho":1.928,"openInterest":2,"timeValue":57.65,"theoreticalOptionValue":265.276,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-14.57,"markChange":-92.41,"markPercentChange":-25.83,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPXW_010523C3675","description":"SPXW Jan 5 2023 3675 Call (PM) (Weekly)","exchangeName":"OPR","bid":240.4,"ask":244.3,"last":0,"mark":242.35,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":333.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495348,"netChange":0,"volatility":21.484,"delta":0.883,"gamma":0.001,"theta":-1.224,"vega":1.861,"rho":1.898,"openInterest":0,"timeValue":19.39,"theoreticalOptionValue":242.397,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-91.23,"markPercentChange":-27.35,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPXW_010523C3700","description":"SPXW Jan 5 2023 3700 Call (PM) (Weekly)","exchangeName":"OPR","bid":218,"ask":221.9,"last":264.67,"mark":219.95,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":309.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670439693703,"quoteTimeInLong":1671125495344,"netChange":-44.92,"volatility":21.049,"delta":0.86,"gamma":0.001,"theta":-1.319,"vega":2.106,"rho":1.859,"openInterest":1,"timeValue":66.71,"theoreticalOptionValue":220.067,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-14.51,"markChange":-89.64,"markPercentChange":-28.95,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPXW_010523C3725","description":"SPXW Jan 5 2023 3725 Call (PM) (Weekly)","exchangeName":"OPR","bid":196.4,"ask":200.2,"last":0,"mark":198.3,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":285.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495347,"netChange":0,"volatility":20.643,"delta":0.833,"gamma":0.001,"theta":-1.416,"vega":2.366,"rho":1.81,"openInterest":0,"timeValue":25.34,"theoreticalOptionValue":198.337,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-87.34,"markPercentChange":-30.58,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_010523C3750","description":"SPXW Jan 5 2023 3750 Call (PM) (Weekly)","exchangeName":"OPR","bid":175.5,"ask":179,"last":0,"mark":177.25,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":262.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125494486,"netChange":0,"volatility":20.26,"delta":0.802,"gamma":0.001,"theta":-1.511,"vega":2.635,"rho":1.75,"openInterest":0,"timeValue":29.29,"theoreticalOptionValue":177.308,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-85.1,"markPercentChange":-32.44,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_010523C3775","description":"SPXW Jan 5 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":155.3,"ask":158.9,"last":224.82,"mark":157.1,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":239.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670343100245,"quoteTimeInLong":1671125495344,"netChange":-14.24,"volatility":19.927,"delta":0.766,"gamma":0.002,"theta":-1.604,"vega":2.905,"rho":1.679,"openInterest":10,"timeValue":101.86,"theoreticalOptionValue":157.178,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.96,"markChange":-81.96,"markPercentChange":-34.28,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_010523C3780","description":"SPXW Jan 5 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":151.4,"ask":154.9,"last":0,"mark":153.15,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":234.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495348,"netChange":0,"volatility":19.873,"delta":0.758,"gamma":0.002,"theta":-1.623,"vega":2.958,"rho":1.663,"openInterest":0,"timeValue":35.19,"theoreticalOptionValue":153.292,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-81.47,"markPercentChange":-34.72,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_010523C3790","description":"SPXW Jan 5 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":143.8,"ask":147.2,"last":0,"mark":145.5,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495346,"netChange":0,"volatility":19.743,"delta":0.742,"gamma":0.002,"theta":-1.656,"vega":3.061,"rho":1.63,"openInterest":0,"timeValue":37.54,"theoreticalOptionValue":145.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.23,"markPercentChange":-35.54,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_010523C3800","description":"SPXW Jan 5 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":136.3,"ask":139.7,"last":189.96,"mark":138,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":216.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670859604595,"quoteTimeInLong":1671125495347,"netChange":-26.88,"volatility":19.628,"delta":0.725,"gamma":0.002,"theta":-1.688,"vega":3.162,"rho":1.596,"openInterest":84,"timeValue":92,"theoreticalOptionValue":138.049,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.4,"markChange":-78.84,"markPercentChange":-36.36,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_010523C3810","description":"SPXW Jan 5 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":128.8,"ask":132.3,"last":0,"mark":130.55,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495275,"netChange":0,"volatility":19.524,"delta":0.708,"gamma":0.002,"theta":-1.718,"vega":3.258,"rho":1.559,"openInterest":0,"timeValue":42.59,"theoreticalOptionValue":130.727,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.45,"markPercentChange":-37.24,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_010523C3820","description":"SPXW Jan 5 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":121.8,"ask":125,"last":225.46,"mark":123.4,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":199.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959130523,"quoteTimeInLong":1671125495348,"netChange":25.92,"volatility":19.412,"delta":0.689,"gamma":0.002,"theta":-1.744,"vega":3.349,"rho":1.521,"openInterest":1,"timeValue":147.5,"theoreticalOptionValue":123.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.99,"markChange":-76.14,"markPercentChange":-38.16,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_010523C3825","description":"SPXW Jan 5 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":118.3,"ask":121.5,"last":120.25,"mark":119.9,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":120.25,"lowPrice":120.25,"openPrice":0,"closePrice":195.31,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123688208,"quoteTimeInLong":1671125495350,"netChange":-75.06,"volatility":19.366,"delta":0.68,"gamma":0.002,"theta":-1.756,"vega":3.392,"rho":1.501,"openInterest":186,"timeValue":47.29,"theoreticalOptionValue":120.069,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.43,"markChange":-75.41,"markPercentChange":-38.61,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_010523C3830","description":"SPXW Jan 5 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.8,"ask":116.6,"last":118.76,"mark":116.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":118.76,"lowPrice":118.59,"openPrice":0,"closePrice":191.07,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120654470,"quoteTimeInLong":1671125496797,"netChange":-72.31,"volatility":19.307,"delta":0.67,"gamma":0.002,"theta":-1.767,"vega":3.433,"rho":1.481,"openInterest":3,"timeValue":50.8,"theoreticalOptionValue":116.583,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.85,"markChange":-74.87,"markPercentChange":-39.19,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_010523C3840","description":"SPXW Jan 5 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":109,"ask":109.8,"last":0,"mark":109.4,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":182.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496794,"netChange":0,"volatility":19.205,"delta":0.651,"gamma":0.002,"theta":-1.787,"vega":3.511,"rho":1.44,"openInterest":0,"timeValue":51.44,"theoreticalOptionValue":109.811,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.21,"markPercentChange":-40.09,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_010523C3850","description":"SPXW Jan 5 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":102.4,"ask":103.2,"last":103.3,"mark":102.8,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":111.84,"lowPrice":103.3,"openPrice":0,"closePrice":174.33,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671121297300,"quoteTimeInLong":1671125496790,"netChange":-71.03,"volatility":19.105,"delta":0.63,"gamma":0.002,"theta":-1.802,"vega":3.58,"rho":1.397,"openInterest":4,"timeValue":55.34,"theoreticalOptionValue":103.239,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.75,"markChange":-71.53,"markPercentChange":-41.03,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_010523C3855","description":"SPXW Jan 5 2023 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":99.2,"ask":100,"last":100.17,"mark":99.6,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":104.21,"lowPrice":97.48,"openPrice":0,"closePrice":170.2,"totalVolume":224,"tradeDate":null,"tradeTimeInLong":1671121207319,"quoteTimeInLong":1671125496793,"netChange":-70.03,"volatility":19.048,"delta":0.62,"gamma":0.002,"theta":-1.808,"vega":3.611,"rho":1.375,"openInterest":2,"timeValue":57.21,"theoreticalOptionValue":100.004,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.14,"markChange":-70.6,"markPercentChange":-41.48,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_010523C3860","description":"SPXW Jan 5 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":96.2,"ask":96.8,"last":96.92,"mark":96.5,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":97.78,"lowPrice":96.3,"openPrice":0,"closePrice":166.16,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671121424108,"quoteTimeInLong":1671125496791,"netChange":-69.24,"volatility":18.992,"delta":0.61,"gamma":0.002,"theta":-1.812,"vega":3.64,"rho":1.353,"openInterest":2,"timeValue":58.96,"theoreticalOptionValue":96.818,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.67,"markChange":-69.66,"markPercentChange":-41.92,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_010523C3865","description":"SPXW Jan 5 2023 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":93,"ask":93.8,"last":0,"mark":93.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":162.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":18.948,"delta":0.599,"gamma":0.002,"theta":-1.817,"vega":3.667,"rho":1.331,"openInterest":0,"timeValue":60.44,"theoreticalOptionValue":93.732,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.72,"markPercentChange":-42.39,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_010523C3870","description":"SPXW Jan 5 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":90,"ask":90.8,"last":91.42,"mark":90.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":98.24,"lowPrice":91.21,"openPrice":0,"closePrice":158.19,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671120702734,"quoteTimeInLong":1671125496796,"netChange":-66.77,"volatility":18.904,"delta":0.589,"gamma":0.002,"theta":-1.82,"vega":3.691,"rho":1.308,"openInterest":0,"timeValue":63.46,"theoreticalOptionValue":90.696,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.21,"markChange":-67.79,"markPercentChange":-42.85,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_010523C3875","description":"SPXW Jan 5 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":87,"ask":87.8,"last":86.36,"mark":87.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":94.51,"lowPrice":86.36,"openPrice":0,"closePrice":154.29,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671120858341,"quoteTimeInLong":1671125496794,"netChange":-67.93,"volatility":18.846,"delta":0.578,"gamma":0.002,"theta":-1.821,"vega":3.713,"rho":1.285,"openInterest":0,"timeValue":63.4,"theoreticalOptionValue":87.66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.03,"markChange":-66.89,"markPercentChange":-43.35,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_010523C3880","description":"SPXW Jan 5 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":84,"ask":84.8,"last":94.04,"mark":84.4,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":94.04,"lowPrice":90.91,"openPrice":0,"closePrice":150.38,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117702904,"quoteTimeInLong":1671125496792,"netChange":-56.34,"volatility":18.813,"delta":0.567,"gamma":0.002,"theta":-1.822,"vega":3.732,"rho":1.261,"openInterest":0,"timeValue":76.08,"theoreticalOptionValue":84.774,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.46,"markChange":-65.98,"markPercentChange":-43.88,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_010523C3885","description":"SPXW Jan 5 2023 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":81.2,"ask":81.8,"last":87.79,"mark":81.5,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":87.79,"lowPrice":86.89,"openPrice":0,"closePrice":146.47,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116993669,"quoteTimeInLong":1671125496790,"netChange":-58.68,"volatility":18.767,"delta":0.556,"gamma":0.002,"theta":-1.822,"vega":3.748,"rho":1.237,"openInterest":0,"timeValue":74.83,"theoreticalOptionValue":81.888,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.06,"markChange":-64.97,"markPercentChange":-44.36,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_010523C3890","description":"SPXW Jan 5 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":78.3,"ask":79,"last":80.64,"mark":78.65,"bidSize":10,"askSize":7,"bidAskSize":"10X7","lastSize":0,"highPrice":89.45,"lowPrice":80.12,"openPrice":0,"closePrice":142.57,"totalVolume":153,"tradeDate":null,"tradeTimeInLong":1671125438850,"quoteTimeInLong":1671125496792,"netChange":-61.93,"volatility":18.705,"delta":0.545,"gamma":0.002,"theta":-1.818,"vega":3.761,"rho":1.214,"openInterest":1,"timeValue":72.68,"theoreticalOptionValue":79.002,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.44,"markChange":-63.92,"markPercentChange":-44.83,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_010523C3895","description":"SPXW Jan 5 2023 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":75.6,"ask":76.2,"last":79.5,"mark":75.9,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":82.92,"lowPrice":79.5,"openPrice":0,"closePrice":138.66,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671119983847,"quoteTimeInLong":1671125496796,"netChange":-59.16,"volatility":18.656,"delta":0.534,"gamma":0.002,"theta":-1.815,"vega":3.772,"rho":1.189,"openInterest":0,"timeValue":76.54,"theoreticalOptionValue":76.216,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.66,"markChange":-62.76,"markPercentChange":-45.26,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_010523C3900","description":"SPXW Jan 5 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":72.8,"ask":73.5,"last":70.96,"mark":73.15,"bidSize":7,"askSize":10,"bidAskSize":"7X10","lastSize":0,"highPrice":82.19,"lowPrice":70.96,"openPrice":0,"closePrice":134.75,"totalVolume":344,"tradeDate":null,"tradeTimeInLong":1671120930957,"quoteTimeInLong":1671125496791,"netChange":-63.79,"volatility":18.619,"delta":0.523,"gamma":0.002,"theta":-1.811,"vega":3.779,"rho":1.165,"openInterest":0,"timeValue":70.96,"theoreticalOptionValue":73.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.34,"markChange":-61.6,"markPercentChange":-45.71,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_010523C3905","description":"SPXW Jan 5 2023 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":70.2,"ask":70.8,"last":140.67,"mark":70.5,"bidSize":17,"askSize":7,"bidAskSize":"17X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":130.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046202083,"quoteTimeInLong":1671125496791,"netChange":9.83,"volatility":18.54,"delta":0.511,"gamma":0.002,"theta":-1.802,"vega":3.784,"rho":1.141,"openInterest":2,"timeValue":140.67,"theoreticalOptionValue":70.744,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.51,"markChange":-60.34,"markPercentChange":-46.12,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_010523C3910","description":"SPXW Jan 5 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":67.6,"ask":68.2,"last":74.82,"mark":67.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":74.82,"lowPrice":74.57,"openPrice":0,"closePrice":126.94,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117426909,"quoteTimeInLong":1671125496682,"netChange":-52.12,"volatility":18.405,"delta":0.5,"gamma":0.002,"theta":-1.787,"vega":3.786,"rho":1.116,"openInterest":3,"timeValue":74.82,"theoreticalOptionValue":67.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.06,"markChange":-59.04,"markPercentChange":-46.51,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_010523C3915","description":"SPXW Jan 5 2023 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":65,"ask":65.6,"last":71.45,"mark":65.3,"bidSize":18,"askSize":7,"bidAskSize":"18X7","lastSize":0,"highPrice":71.45,"lowPrice":71.45,"openPrice":0,"closePrice":123.03,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117421324,"quoteTimeInLong":1671125496791,"netChange":-51.58,"volatility":18.359,"delta":0.488,"gamma":0.002,"theta":-1.778,"vega":3.784,"rho":1.091,"openInterest":0,"timeValue":71.45,"theoreticalOptionValue":65.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.92,"markChange":-57.73,"markPercentChange":-46.92,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_010523C3920","description":"SPXW Jan 5 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":62.5,"ask":63.2,"last":63.02,"mark":62.85,"bidSize":11,"askSize":29,"bidAskSize":"11X29","lastSize":0,"highPrice":68.75,"lowPrice":63.02,"openPrice":0,"closePrice":119.71,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671122113694,"quoteTimeInLong":1671125496798,"netChange":-56.69,"volatility":18.312,"delta":0.477,"gamma":0.002,"theta":-1.768,"vega":3.779,"rho":1.066,"openInterest":2,"timeValue":63.02,"theoreticalOptionValue":62.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.35,"markChange":-56.86,"markPercentChange":-47.5,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_010523C3925","description":"SPXW Jan 5 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":60.1,"ask":60.6,"last":60.59,"mark":60.35,"bidSize":11,"askSize":7,"bidAskSize":"11X7","lastSize":0,"highPrice":60.59,"lowPrice":60.59,"openPrice":0,"closePrice":116.38,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123688208,"quoteTimeInLong":1671125496791,"netChange":-55.79,"volatility":18.262,"delta":0.465,"gamma":0.002,"theta":-1.757,"vega":3.772,"rho":1.041,"openInterest":5,"timeValue":60.59,"theoreticalOptionValue":60.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.94,"markChange":-56.03,"markPercentChange":-48.15,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_010523C3930","description":"SPXW Jan 5 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":57.7,"ask":58.2,"last":58.01,"mark":57.95,"bidSize":11,"askSize":8,"bidAskSize":"11X8","lastSize":0,"highPrice":67.06,"lowPrice":58.01,"openPrice":0,"closePrice":113.06,"totalVolume":126,"tradeDate":null,"tradeTimeInLong":1671122113694,"quoteTimeInLong":1671125496791,"netChange":-55.05,"volatility":18.21,"delta":0.454,"gamma":0.002,"theta":-1.744,"vega":3.761,"rho":1.016,"openInterest":23,"timeValue":58.01,"theoreticalOptionValue":57.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.69,"markChange":-55.11,"markPercentChange":-48.74,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_010523C3935","description":"SPXW Jan 5 2023 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":55.3,"ask":56,"last":0,"mark":55.65,"bidSize":12,"askSize":32,"bidAskSize":"12X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":18.17,"delta":0.442,"gamma":0.002,"theta":-1.73,"vega":3.747,"rho":0.99,"openInterest":0,"timeValue":55.65,"theoreticalOptionValue":55.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-54.09,"markPercentChange":-49.29,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_010523C3940","description":"SPXW Jan 5 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":53.1,"ask":53.6,"last":60.5,"mark":53.35,"bidSize":12,"askSize":8,"bidAskSize":"12X8","lastSize":0,"highPrice":69.12,"lowPrice":60.5,"openPrice":0,"closePrice":106.41,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671117676883,"quoteTimeInLong":1671125496791,"netChange":-45.91,"volatility":18.114,"delta":0.431,"gamma":0.002,"theta":-1.714,"vega":3.729,"rho":0.965,"openInterest":10,"timeValue":60.5,"theoreticalOptionValue":53.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.15,"markChange":-53.06,"markPercentChange":-49.87,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_010523C3945","description":"SPXW Jan 5 2023 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":50.8,"ask":51.4,"last":65.69,"mark":51.1,"bidSize":20,"askSize":8,"bidAskSize":"20X8","lastSize":0,"highPrice":66.52,"lowPrice":65.69,"openPrice":0,"closePrice":103.09,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671115686716,"quoteTimeInLong":1671125496791,"netChange":-37.4,"volatility":18.07,"delta":0.419,"gamma":0.002,"theta":-1.698,"vega":3.709,"rho":0.94,"openInterest":4,"timeValue":65.69,"theoreticalOptionValue":51.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.28,"markChange":-51.99,"markPercentChange":-50.43,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_010523C3950","description":"SPXW Jan 5 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":48.7,"ask":49.2,"last":53.95,"mark":48.95,"bidSize":13,"askSize":8,"bidAskSize":"13X8","lastSize":0,"highPrice":54.28,"lowPrice":53.95,"openPrice":0,"closePrice":99.77,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117792353,"quoteTimeInLong":1671125496791,"netChange":-45.82,"volatility":18.01,"delta":0.408,"gamma":0.002,"theta":-1.678,"vega":3.685,"rho":0.914,"openInterest":223,"timeValue":53.95,"theoreticalOptionValue":48.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-45.92,"markChange":-50.82,"markPercentChange":-50.94,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_010523C3955","description":"SPXW Jan 5 2023 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":46.6,"ask":47.2,"last":0,"mark":46.9,"bidSize":13,"askSize":36,"bidAskSize":"13X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":17.962,"delta":0.396,"gamma":0.002,"theta":-1.659,"vega":3.658,"rho":0.889,"openInterest":0,"timeValue":46.9,"theoreticalOptionValue":46.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-49.54,"markPercentChange":-51.37,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_010523C3960","description":"SPXW Jan 5 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":44.5,"ask":45.2,"last":51.63,"mark":44.85,"bidSize":14,"askSize":38,"bidAskSize":"14X38","lastSize":0,"highPrice":51.63,"lowPrice":48.26,"openPrice":0,"closePrice":93.12,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118804853,"quoteTimeInLong":1671125496791,"netChange":-41.49,"volatility":17.925,"delta":0.385,"gamma":0.002,"theta":-1.64,"vega":3.628,"rho":0.864,"openInterest":38,"timeValue":51.63,"theoreticalOptionValue":44.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.56,"markChange":-48.27,"markPercentChange":-51.84,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_010523C3965","description":"SPXW Jan 5 2023 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":42.6,"ask":43.2,"last":0,"mark":42.9,"bidSize":14,"askSize":38,"bidAskSize":"14X38","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":90.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":17.872,"delta":0.374,"gamma":0.002,"theta":-1.617,"vega":3.595,"rho":0.839,"openInterest":0,"timeValue":42.9,"theoreticalOptionValue":42.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-47.13,"markPercentChange":-52.35,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_010523C3970","description":"SPXW Jan 5 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":40.6,"ask":41.2,"last":44.67,"mark":40.9,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":44.67,"lowPrice":44.67,"openPrice":0,"closePrice":87.01,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117370439,"quoteTimeInLong":1671125496791,"netChange":-42.34,"volatility":17.832,"delta":0.362,"gamma":0.002,"theta":-1.595,"vega":3.559,"rho":0.814,"openInterest":7,"timeValue":44.67,"theoreticalOptionValue":40.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.66,"markChange":-46.11,"markPercentChange":-52.99,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_010523C3975","description":"SPXW Jan 5 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":38.8,"ask":39.4,"last":145.26,"mark":39.1,"bidSize":15,"askSize":41,"bidAskSize":"15X41","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944755753,"quoteTimeInLong":1671125496791,"netChange":61.27,"volatility":17.775,"delta":0.351,"gamma":0.002,"theta":-1.571,"vega":3.519,"rho":0.789,"openInterest":11,"timeValue":145.26,"theoreticalOptionValue":39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.95,"markChange":-44.89,"markPercentChange":-53.45,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_010523C3980","description":"SPXW Jan 5 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":37,"ask":37.4,"last":125.66,"mark":37.2,"bidSize":15,"askSize":11,"bidAskSize":"15X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947891340,"quoteTimeInLong":1671125496791,"netChange":44.69,"volatility":17.731,"delta":0.34,"gamma":0.002,"theta":-1.546,"vega":3.478,"rho":0.764,"openInterest":9,"timeValue":125.66,"theoreticalOptionValue":37.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.19,"markChange":-43.77,"markPercentChange":-54.06,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_010523C3985","description":"SPXW Jan 5 2023 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":35.2,"ask":35.8,"last":45.37,"mark":35.5,"bidSize":15,"askSize":43,"bidAskSize":"15X43","lastSize":0,"highPrice":45.37,"lowPrice":45.37,"openPrice":0,"closePrice":77.95,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671116137462,"quoteTimeInLong":1671125496790,"netChange":-32.58,"volatility":17.685,"delta":0.329,"gamma":0.002,"theta":-1.52,"vega":3.433,"rho":0.74,"openInterest":0,"timeValue":45.37,"theoreticalOptionValue":35.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.8,"markChange":-42.45,"markPercentChange":-54.46,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_010523C3990","description":"SPXW Jan 5 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":33.5,"ask":34,"last":31.45,"mark":33.75,"bidSize":16,"askSize":12,"bidAskSize":"16X12","lastSize":0,"highPrice":31.45,"lowPrice":31.45,"openPrice":0,"closePrice":74.94,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122881867,"quoteTimeInLong":1671125496791,"netChange":-43.49,"volatility":17.637,"delta":0.318,"gamma":0.002,"theta":-1.493,"vega":3.385,"rho":0.715,"openInterest":14,"timeValue":31.45,"theoreticalOptionValue":33.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-58.03,"markChange":-41.19,"markPercentChange":-54.96,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_010523C3995","description":"SPXW Jan 5 2023 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":31.9,"ask":32.4,"last":31.93,"mark":32.15,"bidSize":17,"askSize":30,"bidAskSize":"17X30","lastSize":0,"highPrice":31.93,"lowPrice":31.93,"openPrice":0,"closePrice":72.62,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671125323727,"quoteTimeInLong":1671125496791,"netChange":-40.69,"volatility":17.588,"delta":0.307,"gamma":0.002,"theta":-1.465,"vega":3.335,"rho":0.691,"openInterest":5,"timeValue":31.93,"theoreticalOptionValue":32.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.03,"markChange":-40.47,"markPercentChange":-55.73,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_010523C4000","description":"SPXW Jan 5 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":30.3,"ask":30.8,"last":30,"mark":30.55,"bidSize":17,"askSize":31,"bidAskSize":"17X31","lastSize":0,"highPrice":36.57,"lowPrice":28.45,"openPrice":0,"closePrice":70.31,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671124987792,"quoteTimeInLong":1671125496791,"netChange":-40.31,"volatility":17.537,"delta":0.296,"gamma":0.002,"theta":-1.436,"vega":3.282,"rho":0.667,"openInterest":34,"timeValue":30,"theoreticalOptionValue":30.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.33,"markChange":-39.76,"markPercentChange":-56.55,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_010523C4005","description":"SPXW Jan 5 2023 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":28.8,"ask":29.2,"last":29.87,"mark":29,"bidSize":18,"askSize":14,"bidAskSize":"18X14","lastSize":0,"highPrice":29.87,"lowPrice":28.5,"openPrice":0,"closePrice":67.99,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671125459674,"quoteTimeInLong":1671125496791,"netChange":-38.12,"volatility":17.485,"delta":0.286,"gamma":0.002,"theta":-1.405,"vega":3.226,"rho":0.644,"openInterest":11,"timeValue":29.87,"theoreticalOptionValue":28.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.07,"markChange":-38.99,"markPercentChange":-57.35,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_010523C4010","description":"SPXW Jan 5 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":27.3,"ask":27.8,"last":74.2,"mark":27.55,"bidSize":19,"askSize":34,"bidAskSize":"19X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049531260,"quoteTimeInLong":1671125496791,"netChange":8.52,"volatility":17.463,"delta":0.276,"gamma":0.002,"theta":-1.378,"vega":3.17,"rho":0.621,"openInterest":28,"timeValue":74.2,"theoreticalOptionValue":27.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.97,"markChange":-38.13,"markPercentChange":-58.05,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_010523C4015","description":"SPXW Jan 5 2023 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":25.9,"ask":26.4,"last":73,"mark":26.15,"bidSize":20,"askSize":35,"bidAskSize":"20X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049314956,"quoteTimeInLong":1671125496791,"netChange":9.64,"volatility":17.392,"delta":0.265,"gamma":0.002,"theta":-1.344,"vega":3.109,"rho":0.598,"openInterest":13,"timeValue":73,"theoreticalOptionValue":26.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.21,"markChange":-37.21,"markPercentChange":-58.73,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_010523C4020","description":"SPXW Jan 5 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":24.5,"ask":25,"last":0,"mark":24.75,"bidSize":20,"askSize":37,"bidAskSize":"20X37","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":17.369,"delta":0.255,"gamma":0.002,"theta":-1.315,"vega":3.049,"rho":0.576,"openInterest":0,"timeValue":24.75,"theoreticalOptionValue":24.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-36.3,"markPercentChange":-59.46,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-06:22":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_010623C3775","description":"SPXW Jan 6 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":160,"ask":163.4,"last":214.12,"mark":161.7,"bidSize":45,"askSize":151,"bidAskSize":"45X151","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":242.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360166760,"quoteTimeInLong":1671125495999,"netChange":-28.12,"volatility":20.862,"delta":0.752,"gamma":0.002,"theta":-1.668,"vega":3.064,"rho":1.721,"openInterest":30,"timeValue":91.16,"theoreticalOptionValue":161.511,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.61,"markChange":-80.54,"markPercentChange":-33.25,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_010623C3780","description":"SPXW Jan 6 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":156.2,"ask":159.5,"last":156.17,"mark":157.85,"bidSize":25,"askSize":128,"bidAskSize":"25X128","lastSize":0,"highPrice":156.17,"lowPrice":156.17,"openPrice":0,"closePrice":237.77,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121793295,"quoteTimeInLong":1671125495867,"netChange":-81.6,"volatility":20.819,"delta":0.745,"gamma":0.002,"theta":-1.686,"vega":3.114,"rho":1.705,"openInterest":16,"timeValue":38.21,"theoreticalOptionValue":157.726,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.32,"markChange":-79.92,"markPercentChange":-33.61,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_010623C3785","description":"SPXW Jan 6 2023 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":152.3,"ask":155.7,"last":0,"mark":154,"bidSize":93,"askSize":137,"bidAskSize":"93X137","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495888,"netChange":0,"volatility":20.764,"delta":0.737,"gamma":0.002,"theta":-1.702,"vega":3.163,"rho":1.688,"openInterest":0,"timeValue":41.04,"theoreticalOptionValue":153.941,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-79.32,"markPercentChange":-34,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_010623C3790","description":"SPXW Jan 6 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":148.6,"ask":151.9,"last":256.6,"mark":150.25,"bidSize":80,"askSize":119,"bidAskSize":"80X119","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668628729200,"quoteTimeInLong":1671125495999,"netChange":27.66,"volatility":20.666,"delta":0.73,"gamma":0.002,"theta":-1.714,"vega":3.208,"rho":1.672,"openInterest":11,"timeValue":148.64,"theoreticalOptionValue":150.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.08,"markChange":-78.69,"markPercentChange":-34.37,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_010623C3795","description":"SPXW Jan 6 2023 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":144.9,"ask":147.8,"last":0,"mark":146.35,"bidSize":81,"askSize":61,"bidAskSize":"81X61","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":224.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495998,"netChange":0,"volatility":20.619,"delta":0.721,"gamma":0.002,"theta":-1.729,"vega":3.255,"rho":1.655,"openInterest":0,"timeValue":43.39,"theoreticalOptionValue":146.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-78.2,"markPercentChange":-34.83,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_010623C3800","description":"SPXW Jan 6 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":141.3,"ask":144.5,"last":193.45,"mark":142.9,"bidSize":26,"askSize":138,"bidAskSize":"26X138","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":220.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670859671761,"quoteTimeInLong":1671125495867,"netChange":-26.72,"volatility":20.575,"delta":0.713,"gamma":0.002,"theta":-1.745,"vega":3.302,"rho":1.637,"openInterest":165,"timeValue":95.49,"theoreticalOptionValue":142.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.14,"markChange":-77.27,"markPercentChange":-35.1,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_010623C3805","description":"SPXW Jan 6 2023 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":137.6,"ask":140.8,"last":311.34,"mark":139.2,"bidSize":90,"askSize":78,"bidAskSize":"90X78","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669907308007,"quoteTimeInLong":1671125495999,"netChange":95.48,"volatility":20.504,"delta":0.705,"gamma":0.002,"theta":-1.757,"vega":3.346,"rho":1.62,"openInterest":3,"timeValue":218.38,"theoreticalOptionValue":139.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":44.24,"markChange":-76.66,"markPercentChange":-35.51,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_010623C3810","description":"SPXW Jan 6 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":134.1,"ask":137.2,"last":208.55,"mark":135.65,"bidSize":26,"askSize":113,"bidAskSize":"26X113","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669755327476,"quoteTimeInLong":1671125495689,"netChange":-2.99,"volatility":20.465,"delta":0.696,"gamma":0.002,"theta":-1.771,"vega":3.39,"rho":1.601,"openInterest":17,"timeValue":120.59,"theoreticalOptionValue":135.514,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.41,"markChange":-75.89,"markPercentChange":-35.87,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_010623C3815","description":"SPXW Jan 6 2023 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":130.5,"ask":133.6,"last":202.05,"mark":132.05,"bidSize":88,"askSize":85,"bidAskSize":"88X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":207.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669742124396,"quoteTimeInLong":1671125495999,"netChange":-5.17,"volatility":20.415,"delta":0.688,"gamma":0.002,"theta":-1.784,"vega":3.432,"rho":1.582,"openInterest":11,"timeValue":119.09,"theoreticalOptionValue":131.979,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.5,"markChange":-75.17,"markPercentChange":-36.28,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_010623C3820","description":"SPXW Jan 6 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":127,"ask":130.1,"last":211.44,"mark":128.55,"bidSize":92,"askSize":127,"bidAskSize":"92X127","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":202.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669737712649,"quoteTimeInLong":1671125495887,"netChange":8.53,"volatility":20.337,"delta":0.679,"gamma":0.002,"theta":-1.793,"vega":3.472,"rho":1.564,"openInterest":3,"timeValue":133.48,"theoreticalOptionValue":128.394,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.21,"markChange":-74.36,"markPercentChange":-36.65,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_010623C3825","description":"SPXW Jan 6 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":123.6,"ask":126.6,"last":131.92,"mark":125.1,"bidSize":27,"askSize":76,"bidAskSize":"27X76","lastSize":0,"highPrice":150.46,"lowPrice":131.92,"openPrice":0,"closePrice":198.59,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671116656873,"quoteTimeInLong":1671125495726,"netChange":-66.67,"volatility":20.291,"delta":0.67,"gamma":0.002,"theta":-1.804,"vega":3.512,"rho":1.544,"openInterest":6,"timeValue":58.96,"theoreticalOptionValue":124.958,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.57,"markChange":-73.49,"markPercentChange":-37.01,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_010623C3830","description":"SPXW Jan 6 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":121.2,"ask":121.8,"last":120.15,"mark":121.5,"bidSize":21,"askSize":26,"bidAskSize":"21X26","lastSize":0,"highPrice":120.15,"lowPrice":120.15,"openPrice":0,"closePrice":194.49,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124988757,"quoteTimeInLong":1671125496809,"netChange":-74.34,"volatility":20.247,"delta":0.661,"gamma":0.002,"theta":-1.815,"vega":3.55,"rho":1.524,"openInterest":10,"timeValue":52.19,"theoreticalOptionValue":121.573,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.22,"markChange":-72.99,"markPercentChange":-37.53,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_010623C3835","description":"SPXW Jan 6 2023 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":117.8,"ask":118.4,"last":116.8,"mark":118.1,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":116.8,"lowPrice":116.8,"openPrice":0,"closePrice":190.38,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124988757,"quoteTimeInLong":1671125496808,"netChange":-73.58,"volatility":20.176,"delta":0.652,"gamma":0.002,"theta":-1.822,"vega":3.585,"rho":1.505,"openInterest":11,"timeValue":53.84,"theoreticalOptionValue":118.138,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.65,"markChange":-72.28,"markPercentChange":-37.97,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_010623C3840","description":"SPXW Jan 6 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":114.4,"ask":115.2,"last":119.77,"mark":114.8,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":119.77,"lowPrice":119.77,"openPrice":0,"closePrice":186.28,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118355657,"quoteTimeInLong":1671125496800,"netChange":-66.51,"volatility":20.134,"delta":0.643,"gamma":0.002,"theta":-1.831,"vega":3.62,"rho":1.484,"openInterest":10,"timeValue":61.81,"theoreticalOptionValue":114.853,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.7,"markChange":-71.48,"markPercentChange":-38.37,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_010623C3845","description":"SPXW Jan 6 2023 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":111.2,"ask":111.8,"last":264.43,"mark":111.5,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":182.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942577221,"quoteTimeInLong":1671125496800,"netChange":82.25,"volatility":20.08,"delta":0.633,"gamma":0.002,"theta":-1.838,"vega":3.652,"rho":1.463,"openInterest":62,"timeValue":211.47,"theoreticalOptionValue":111.567,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":45.15,"markChange":-70.68,"markPercentChange":-38.8,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_010623C3850","description":"SPXW Jan 6 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":108,"ask":108.6,"last":109,"mark":108.3,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":129.75,"lowPrice":107.4,"openPrice":0,"closePrice":178.07,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671124596592,"quoteTimeInLong":1671125496800,"netChange":-69.07,"volatility":20.054,"delta":0.624,"gamma":0.002,"theta":-1.846,"vega":3.683,"rho":1.442,"openInterest":284,"timeValue":61.04,"theoreticalOptionValue":108.432,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.79,"markChange":-69.77,"markPercentChange":-39.18,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_010623C3855","description":"SPXW Jan 6 2023 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":104.8,"ask":105.4,"last":151.2,"mark":105.1,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670423517094,"quoteTimeInLong":1671125496799,"netChange":-22.77,"volatility":19.988,"delta":0.614,"gamma":0.002,"theta":-1.85,"vega":3.711,"rho":1.42,"openInterest":4,"timeValue":108.24,"theoreticalOptionValue":105.197,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.09,"markChange":-68.87,"markPercentChange":-39.59,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_010623C3860","description":"SPXW Jan 6 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":101.6,"ask":102.2,"last":255.92,"mark":101.9,"bidSize":27,"askSize":26,"bidAskSize":"27X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":169.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941951007,"quoteTimeInLong":1671125496799,"netChange":86.06,"volatility":19.95,"delta":0.604,"gamma":0.002,"theta":-1.856,"vega":3.738,"rho":1.399,"openInterest":15,"timeValue":217.96,"theoreticalOptionValue":102.112,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":50.66,"markChange":-67.96,"markPercentChange":-40.01,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_010623C3865","description":"SPXW Jan 6 2023 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":98.6,"ask":99.2,"last":155.04,"mark":98.9,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":166.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670613720083,"quoteTimeInLong":1671125496799,"netChange":-11.04,"volatility":19.872,"delta":0.594,"gamma":0.002,"theta":-1.857,"vega":3.762,"rho":1.377,"openInterest":8,"timeValue":122.08,"theoreticalOptionValue":98.926,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.65,"markChange":-67.18,"markPercentChange":-40.45,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_010623C3870","description":"SPXW Jan 6 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":95.4,"ask":96.2,"last":95.6,"mark":95.8,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":95.6,"lowPrice":95.6,"openPrice":0,"closePrice":162.3,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671125282045,"quoteTimeInLong":1671125496806,"netChange":-66.7,"volatility":19.822,"delta":0.584,"gamma":0.002,"theta":-1.859,"vega":3.784,"rho":1.355,"openInterest":31,"timeValue":67.64,"theoreticalOptionValue":95.891,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.1,"markChange":-66.5,"markPercentChange":-40.97,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_010623C3875","description":"SPXW Jan 6 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":92.4,"ask":93.2,"last":92.5,"mark":92.8,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":99.07,"lowPrice":88.8,"openPrice":0,"closePrice":158.51,"totalVolume":135,"tradeDate":null,"tradeTimeInLong":1671125348076,"quoteTimeInLong":1671125496794,"netChange":-66.01,"volatility":19.758,"delta":0.574,"gamma":0.002,"theta":-1.859,"vega":3.804,"rho":1.332,"openInterest":117,"timeValue":69.54,"theoreticalOptionValue":92.856,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.65,"markChange":-65.71,"markPercentChange":-41.46,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_010623C3880","description":"SPXW Jan 6 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":89.6,"ask":90.2,"last":97.17,"mark":89.9,"bidSize":36,"askSize":27,"bidAskSize":"36X27","lastSize":0,"highPrice":97.17,"lowPrice":97.17,"openPrice":0,"closePrice":154.73,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118453801,"quoteTimeInLong":1671125496808,"netChange":-57.56,"volatility":19.721,"delta":0.564,"gamma":0.002,"theta":-1.86,"vega":3.821,"rho":1.309,"openInterest":65,"timeValue":79.21,"theoreticalOptionValue":89.971,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.2,"markChange":-64.83,"markPercentChange":-41.9,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_010623C3885","description":"SPXW Jan 6 2023 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":86.7,"ask":87.4,"last":88.8,"mark":87.05,"bidSize":29,"askSize":27,"bidAskSize":"29X27","lastSize":0,"highPrice":92.6,"lowPrice":88.8,"openPrice":0,"closePrice":150.95,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671119896767,"quoteTimeInLong":1671125496799,"netChange":-62.15,"volatility":19.631,"delta":0.554,"gamma":0.002,"theta":-1.855,"vega":3.836,"rho":1.287,"openInterest":0,"timeValue":75.84,"theoreticalOptionValue":86.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.17,"markChange":-63.9,"markPercentChange":-42.33,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_010623C3890","description":"SPXW Jan 6 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":83.8,"ask":84.4,"last":199.45,"mark":84.1,"bidSize":37,"askSize":27,"bidAskSize":"37X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":147.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945481344,"quoteTimeInLong":1671125496800,"netChange":52.23,"volatility":19.594,"delta":0.544,"gamma":0.002,"theta":-1.854,"vega":3.848,"rho":1.263,"openInterest":41,"timeValue":191.49,"theoreticalOptionValue":84.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.48,"markChange":-63.12,"markPercentChange":-42.88,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_010623C3895","description":"SPXW Jan 6 2023 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":81.1,"ask":81.6,"last":80.7,"mark":81.35,"bidSize":30,"askSize":27,"bidAskSize":"30X27","lastSize":0,"highPrice":86.2,"lowPrice":78.8,"openPrice":0,"closePrice":143.51,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124957143,"quoteTimeInLong":1671125496800,"netChange":-62.81,"volatility":19.543,"delta":0.533,"gamma":0.002,"theta":-1.85,"vega":3.858,"rho":1.24,"openInterest":23,"timeValue":77.74,"theoreticalOptionValue":81.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.77,"markChange":-62.16,"markPercentChange":-43.31,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_010623C3900","description":"SPXW Jan 6 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":78.4,"ask":79,"last":80.1,"mark":78.7,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":99.44,"lowPrice":74.4,"openPrice":0,"closePrice":139.8,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1671125430675,"quoteTimeInLong":1671125496808,"netChange":-59.7,"volatility":19.479,"delta":0.523,"gamma":0.002,"theta":-1.844,"vega":3.865,"rho":1.216,"openInterest":749,"timeValue":80.1,"theoreticalOptionValue":78.579,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.7,"markChange":-61.1,"markPercentChange":-43.71,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_010623C3905","description":"SPXW Jan 6 2023 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":75.7,"ask":76.2,"last":77,"mark":75.95,"bidSize":24,"askSize":27,"bidAskSize":"24X27","lastSize":0,"highPrice":84.4,"lowPrice":77,"openPrice":0,"closePrice":136.09,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671121391129,"quoteTimeInLong":1671125496799,"netChange":-59.09,"volatility":19.453,"delta":0.512,"gamma":0.002,"theta":-1.841,"vega":3.87,"rho":1.192,"openInterest":15,"timeValue":77,"theoreticalOptionValue":75.994,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.42,"markChange":-60.14,"markPercentChange":-44.19,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_010623C3910","description":"SPXW Jan 6 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":73,"ask":73.6,"last":72.8,"mark":73.3,"bidSize":47,"askSize":7,"bidAskSize":"47X7","lastSize":0,"highPrice":88.8,"lowPrice":72.8,"openPrice":0,"closePrice":132.38,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123996827,"quoteTimeInLong":1671125496799,"netChange":-59.58,"volatility":19.398,"delta":0.502,"gamma":0.002,"theta":-1.833,"vega":3.872,"rho":1.168,"openInterest":18,"timeValue":72.8,"theoreticalOptionValue":73.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-45.01,"markChange":-59.08,"markPercentChange":-44.63,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_010623C3915","description":"SPXW Jan 6 2023 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":70.5,"ask":71,"last":68.8,"mark":70.75,"bidSize":20,"askSize":7,"bidAskSize":"20X7","lastSize":0,"highPrice":86.8,"lowPrice":68.8,"openPrice":0,"closePrice":128.76,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123934733,"quoteTimeInLong":1671125496798,"netChange":-59.96,"volatility":19.354,"delta":0.491,"gamma":0.002,"theta":-1.825,"vega":3.871,"rho":1.144,"openInterest":3,"timeValue":68.8,"theoreticalOptionValue":70.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.57,"markChange":-58.01,"markPercentChange":-45.05,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_010623C3920","description":"SPXW Jan 6 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":67.9,"ask":68.4,"last":69.6,"mark":68.15,"bidSize":42,"askSize":27,"bidAskSize":"42X27","lastSize":0,"highPrice":85.6,"lowPrice":67.1,"openPrice":0,"closePrice":125.25,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671125434263,"quoteTimeInLong":1671125496792,"netChange":-55.65,"volatility":19.297,"delta":0.48,"gamma":0.002,"theta":-1.815,"vega":3.867,"rho":1.12,"openInterest":22,"timeValue":69.6,"theoreticalOptionValue":68.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.43,"markChange":-57.1,"markPercentChange":-45.59,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_010623C3925","description":"SPXW Jan 6 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":65.4,"ask":66,"last":76.6,"mark":65.7,"bidSize":49,"askSize":27,"bidAskSize":"49X27","lastSize":0,"highPrice":83.84,"lowPrice":76.6,"openPrice":0,"closePrice":121.74,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671116275255,"quoteTimeInLong":1671125496799,"netChange":-45.14,"volatility":19.239,"delta":0.47,"gamma":0.002,"theta":-1.804,"vega":3.861,"rho":1.096,"openInterest":173,"timeValue":76.6,"theoreticalOptionValue":65.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.08,"markChange":-56.04,"markPercentChange":-46.03,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_010623C3930","description":"SPXW Jan 6 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":63,"ask":63.6,"last":62.2,"mark":63.3,"bidSize":38,"askSize":27,"bidAskSize":"38X27","lastSize":0,"highPrice":81.3,"lowPrice":60.65,"openPrice":0,"closePrice":118.23,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671123958945,"quoteTimeInLong":1671125496800,"netChange":-56.03,"volatility":19.18,"delta":0.459,"gamma":0.002,"theta":-1.791,"vega":3.852,"rho":1.071,"openInterest":52,"timeValue":62.2,"theoreticalOptionValue":63.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.39,"markChange":-54.93,"markPercentChange":-46.46,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_010623C3935","description":"SPXW Jan 6 2023 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":60.6,"ask":61.2,"last":78.5,"mark":60.9,"bidSize":51,"askSize":28,"bidAskSize":"51X28","lastSize":0,"highPrice":78.5,"lowPrice":77.7,"openPrice":0,"closePrice":114.76,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671114892804,"quoteTimeInLong":1671125496800,"netChange":-36.26,"volatility":19.133,"delta":0.448,"gamma":0.002,"theta":-1.779,"vega":3.84,"rho":1.047,"openInterest":23,"timeValue":78.5,"theoreticalOptionValue":60.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.6,"markChange":-53.86,"markPercentChange":-46.93,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_010623C3940","description":"SPXW Jan 6 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":58.3,"ask":58.8,"last":64.64,"mark":58.55,"bidSize":32,"askSize":28,"bidAskSize":"32X28","lastSize":0,"highPrice":81,"lowPrice":64.64,"openPrice":0,"closePrice":111.48,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671116536590,"quoteTimeInLong":1671125496800,"netChange":-46.84,"volatility":19.085,"delta":0.438,"gamma":0.002,"theta":-1.765,"vega":3.825,"rho":1.022,"openInterest":57,"timeValue":64.64,"theoreticalOptionValue":58.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.02,"markChange":-52.93,"markPercentChange":-47.48,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_010623C3945","description":"SPXW Jan 6 2023 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":56,"ask":56.6,"last":54.7,"mark":56.3,"bidSize":52,"askSize":28,"bidAskSize":"52X28","lastSize":0,"highPrice":54.7,"lowPrice":54.7,"openPrice":0,"closePrice":108.2,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123930015,"quoteTimeInLong":1671125496800,"netChange":-53.5,"volatility":19.01,"delta":0.427,"gamma":0.002,"theta":-1.747,"vega":3.807,"rho":0.998,"openInterest":13,"timeValue":54.7,"theoreticalOptionValue":56.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.44,"markChange":-51.9,"markPercentChange":-47.96,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_010623C3950","description":"SPXW Jan 6 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":53.8,"ask":54.4,"last":51.7,"mark":54.1,"bidSize":52,"askSize":28,"bidAskSize":"52X28","lastSize":0,"highPrice":70.69,"lowPrice":51.5,"openPrice":0,"closePrice":105.03,"totalVolume":454,"tradeDate":null,"tradeTimeInLong":1671123213143,"quoteTimeInLong":1671125496799,"netChange":-53.33,"volatility":18.96,"delta":0.416,"gamma":0.002,"theta":-1.731,"vega":3.786,"rho":0.973,"openInterest":2779,"timeValue":51.7,"theoreticalOptionValue":54.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.78,"markChange":-50.93,"markPercentChange":-48.49,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_010623C3955","description":"SPXW Jan 6 2023 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":51.7,"ask":52.2,"last":88.4,"mark":51.95,"bidSize":33,"askSize":28,"bidAskSize":"33X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":101.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670423402145,"quoteTimeInLong":1671125496800,"netChange":-13.46,"volatility":18.909,"delta":0.405,"gamma":0.002,"theta":-1.713,"vega":3.763,"rho":0.949,"openInterest":8,"timeValue":88.4,"theoreticalOptionValue":51.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.22,"markChange":-49.91,"markPercentChange":-49,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_010623C3960","description":"SPXW Jan 6 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":49.6,"ask":50,"last":51.2,"mark":49.8,"bidSize":33,"askSize":30,"bidAskSize":"33X30","lastSize":0,"highPrice":54.81,"lowPrice":48.3,"openPrice":0,"closePrice":98.7,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671125444555,"quoteTimeInLong":1671125496800,"netChange":-47.5,"volatility":18.87,"delta":0.395,"gamma":0.002,"theta":-1.695,"vega":3.737,"rho":0.924,"openInterest":56,"timeValue":51.2,"theoreticalOptionValue":49.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.12,"markChange":-48.9,"markPercentChange":-49.54,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_010623C3965","description":"SPXW Jan 6 2023 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":47.5,"ask":48,"last":46.5,"mark":47.75,"bidSize":34,"askSize":10,"bidAskSize":"34X10","lastSize":0,"highPrice":46.5,"lowPrice":46.5,"openPrice":0,"closePrice":95.53,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123916689,"quoteTimeInLong":1671125496798,"netChange":-49.03,"volatility":18.831,"delta":0.384,"gamma":0.002,"theta":-1.676,"vega":3.708,"rho":0.9,"openInterest":36,"timeValue":46.5,"theoreticalOptionValue":47.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.32,"markChange":-47.78,"markPercentChange":-50.02,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_010623C3970","description":"SPXW Jan 6 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":45.5,"ask":46,"last":49.2,"mark":45.75,"bidSize":34,"askSize":30,"bidAskSize":"34X30","lastSize":0,"highPrice":49.2,"lowPrice":49.2,"openPrice":0,"closePrice":92.52,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116957101,"quoteTimeInLong":1671125496799,"netChange":-43.32,"volatility":18.764,"delta":0.373,"gamma":0.002,"theta":-1.654,"vega":3.676,"rho":0.875,"openInterest":93,"timeValue":49.2,"theoreticalOptionValue":45.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.82,"markChange":-46.77,"markPercentChange":-50.55,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_010623C3975","description":"SPXW Jan 6 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":43.6,"ask":44.2,"last":43.3,"mark":43.9,"bidSize":45,"askSize":66,"bidAskSize":"45X66","lastSize":0,"highPrice":58.06,"lowPrice":43.3,"openPrice":0,"closePrice":89.51,"totalVolume":29,"tradeDate":null,"tradeTimeInLong":1671124376513,"quoteTimeInLong":1671125496792,"netChange":-46.21,"volatility":18.695,"delta":0.363,"gamma":0.002,"theta":-1.63,"vega":3.641,"rho":0.851,"openInterest":446,"timeValue":43.3,"theoreticalOptionValue":43.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.63,"markChange":-45.61,"markPercentChange":-50.96,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_010623C3980","description":"SPXW Jan 6 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":41.7,"ask":42.2,"last":40.8,"mark":41.95,"bidSize":35,"askSize":31,"bidAskSize":"35X31","lastSize":0,"highPrice":60.6,"lowPrice":39.62,"openPrice":0,"closePrice":86.5,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671123945228,"quoteTimeInLong":1671125496799,"netChange":-45.7,"volatility":18.653,"delta":0.352,"gamma":0.002,"theta":-1.608,"vega":3.604,"rho":0.827,"openInterest":239,"timeValue":40.8,"theoreticalOptionValue":42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.83,"markChange":-44.55,"markPercentChange":-51.5,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_010623C3985","description":"SPXW Jan 6 2023 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":39.9,"ask":40.4,"last":41.1,"mark":40.15,"bidSize":35,"askSize":38,"bidAskSize":"35X38","lastSize":0,"highPrice":41.1,"lowPrice":37.85,"openPrice":0,"closePrice":83.52,"totalVolume":143,"tradeDate":null,"tradeTimeInLong":1671124740763,"quoteTimeInLong":1671125496794,"netChange":-42.42,"volatility":18.596,"delta":0.342,"gamma":0.002,"theta":-1.583,"vega":3.564,"rho":0.802,"openInterest":175,"timeValue":41.1,"theoreticalOptionValue":40.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.79,"markChange":-43.37,"markPercentChange":-51.93,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_010623C3990","description":"SPXW Jan 6 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":38.1,"ask":38.6,"last":37.2,"mark":38.35,"bidSize":36,"askSize":39,"bidAskSize":"36X39","lastSize":0,"highPrice":42.1,"lowPrice":36.21,"openPrice":0,"closePrice":80.63,"totalVolume":184,"tradeDate":null,"tradeTimeInLong":1671123903406,"quoteTimeInLong":1671125496794,"netChange":-43.43,"volatility":18.539,"delta":0.331,"gamma":0.002,"theta":-1.558,"vega":3.522,"rho":0.778,"openInterest":153,"timeValue":37.2,"theoreticalOptionValue":38.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.87,"markChange":-42.28,"markPercentChange":-52.44,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_010623C3995","description":"SPXW Jan 6 2023 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":36.3,"ask":36.8,"last":37.1,"mark":36.55,"bidSize":52,"askSize":32,"bidAskSize":"52X32","lastSize":0,"highPrice":37.52,"lowPrice":34.51,"openPrice":0,"closePrice":77.82,"totalVolume":125,"tradeDate":null,"tradeTimeInLong":1671125421614,"quoteTimeInLong":1671125496799,"netChange":-40.72,"volatility":18.466,"delta":0.321,"gamma":0.002,"theta":-1.53,"vega":3.476,"rho":0.754,"openInterest":9,"timeValue":37.1,"theoreticalOptionValue":36.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.33,"markChange":-41.27,"markPercentChange":-53.03,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_010623C4000","description":"SPXW Jan 6 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":34.7,"ask":35.2,"last":34.95,"mark":34.95,"bidSize":37,"askSize":40,"bidAskSize":"37X40","lastSize":0,"highPrice":50.5,"lowPrice":33,"openPrice":0,"closePrice":75.47,"totalVolume":1127,"tradeDate":null,"tradeTimeInLong":1671124925964,"quoteTimeInLong":1671125496792,"netChange":-40.52,"volatility":18.45,"delta":0.311,"gamma":0.002,"theta":-1.507,"vega":3.43,"rho":0.731,"openInterest":5760,"timeValue":34.95,"theoreticalOptionValue":35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.69,"markChange":-40.52,"markPercentChange":-53.69,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_010623C4005","description":"SPXW Jan 6 2023 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":33,"ask":33.6,"last":33.11,"mark":33.3,"bidSize":68,"askSize":58,"bidAskSize":"68X58","lastSize":0,"highPrice":42.85,"lowPrice":33.11,"openPrice":0,"closePrice":73.11,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671120840176,"quoteTimeInLong":1671125496792,"netChange":-40,"volatility":18.361,"delta":0.301,"gamma":0.002,"theta":-1.475,"vega":3.379,"rho":0.707,"openInterest":39,"timeValue":33.11,"theoreticalOptionValue":33.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.71,"markChange":-39.81,"markPercentChange":-54.45,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_010623C4010","description":"SPXW Jan 6 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":31.5,"ask":32,"last":34.65,"mark":31.75,"bidSize":38,"askSize":41,"bidAskSize":"38X41","lastSize":0,"highPrice":41.42,"lowPrice":34.65,"openPrice":0,"closePrice":70.76,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116916965,"quoteTimeInLong":1671125496798,"netChange":-36.11,"volatility":18.316,"delta":0.291,"gamma":0.002,"theta":-1.448,"vega":3.327,"rho":0.684,"openInterest":62,"timeValue":34.65,"theoreticalOptionValue":31.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.03,"markChange":-39.01,"markPercentChange":-55.13,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_010623C4015","description":"SPXW Jan 6 2023 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":30,"ask":30.4,"last":30.04,"mark":30.2,"bidSize":52,"askSize":41,"bidAskSize":"52X41","lastSize":0,"highPrice":33,"lowPrice":30.04,"openPrice":0,"closePrice":68.41,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671120840176,"quoteTimeInLong":1671125496797,"netChange":-38.37,"volatility":18.27,"delta":0.281,"gamma":0.002,"theta":-1.419,"vega":3.273,"rho":0.661,"openInterest":24,"timeValue":30.04,"theoreticalOptionValue":30.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.09,"markChange":-38.21,"markPercentChange":-55.85,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_010623C4020","description":"SPXW Jan 6 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":28.5,"ask":29,"last":29.78,"mark":28.75,"bidSize":59,"askSize":42,"bidAskSize":"59X42","lastSize":0,"highPrice":35.2,"lowPrice":29.78,"openPrice":0,"closePrice":66.05,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671119804116,"quoteTimeInLong":1671125496794,"netChange":-36.27,"volatility":18.209,"delta":0.271,"gamma":0.002,"theta":-1.388,"vega":3.216,"rho":0.638,"openInterest":102,"timeValue":29.78,"theoreticalOptionValue":28.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.92,"markChange":-37.3,"markPercentChange":-56.47,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-09:25":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_010923C3775","description":"SPXW Jan 9 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":161.8,"ask":165.1,"last":271.32,"mark":163.45,"bidSize":25,"askSize":65,"bidAskSize":"25X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":244.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956755550,"quoteTimeInLong":1671125495807,"netChange":26.92,"volatility":20.272,"delta":0.745,"gamma":0.002,"theta":-1.521,"vega":3.308,"rho":1.927,"openInterest":3,"timeValue":148.36,"theoreticalOptionValue":163.411,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.01,"markChange":-80.95,"markPercentChange":-33.12,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_010923C3780","description":"SPXW Jan 9 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":157.9,"ask":161.3,"last":283.79,"mark":159.6,"bidSize":84,"askSize":45,"bidAskSize":"84X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":239.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671032484550,"quoteTimeInLong":1671125495817,"netChange":43.8,"volatility":20.22,"delta":0.738,"gamma":0.002,"theta":-1.535,"vega":3.358,"rho":1.909,"openInterest":33,"timeValue":165.83,"theoreticalOptionValue":159.627,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.25,"markChange":-80.39,"markPercentChange":-33.5,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_010923C3785","description":"SPXW Jan 9 2023 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":154.2,"ask":157.2,"last":241.13,"mark":155.7,"bidSize":72,"askSize":26,"bidAskSize":"72X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":235.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670879219494,"quoteTimeInLong":1671125495807,"netChange":5.5,"volatility":20.158,"delta":0.73,"gamma":0.002,"theta":-1.548,"vega":3.406,"rho":1.891,"openInterest":1,"timeValue":128.17,"theoreticalOptionValue":155.844,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.33,"markChange":-79.93,"markPercentChange":-33.92,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_010923C3790","description":"SPXW Jan 9 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":150.5,"ask":153.8,"last":256.86,"mark":152.15,"bidSize":71,"askSize":46,"bidAskSize":"71X46","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":231.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959695635,"quoteTimeInLong":1671125495821,"netChange":25.58,"volatility":20.114,"delta":0.722,"gamma":0.002,"theta":-1.562,"vega":3.455,"rho":1.872,"openInterest":3,"timeValue":148.9,"theoreticalOptionValue":152.161,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.06,"markChange":-79.13,"markPercentChange":-34.21,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_010923C3795","description":"SPXW Jan 9 2023 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":146.9,"ask":150.1,"last":208.53,"mark":148.5,"bidSize":26,"askSize":47,"bidAskSize":"26X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":226.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670866592420,"quoteTimeInLong":1671125495821,"netChange":-18.39,"volatility":20.06,"delta":0.714,"gamma":0.002,"theta":-1.575,"vega":3.502,"rho":1.853,"openInterest":1,"timeValue":105.57,"theoreticalOptionValue":148.477,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.1,"markChange":-78.42,"markPercentChange":-34.56,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_010923C3800","description":"SPXW Jan 9 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":143.2,"ask":146.4,"last":247.91,"mark":144.8,"bidSize":75,"askSize":34,"bidAskSize":"75X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":222.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959543876,"quoteTimeInLong":1671125495820,"netChange":25.35,"volatility":19.995,"delta":0.707,"gamma":0.002,"theta":-1.586,"vega":3.548,"rho":1.834,"openInterest":8,"timeValue":149.95,"theoreticalOptionValue":144.794,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.39,"markChange":-77.76,"markPercentChange":-34.94,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_010923C3805","description":"SPXW Jan 9 2023 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":139.6,"ask":142.8,"last":260.56,"mark":141.2,"bidSize":81,"askSize":40,"bidAskSize":"81X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671031815639,"quoteTimeInLong":1671125495820,"netChange":42.36,"volatility":19.947,"delta":0.698,"gamma":0.002,"theta":-1.599,"vega":3.593,"rho":1.814,"openInterest":17,"timeValue":167.6,"theoreticalOptionValue":141.211,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.41,"markChange":-77,"markPercentChange":-35.29,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_010923C3810","description":"SPXW Jan 9 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":136.1,"ask":139.2,"last":237.68,"mark":137.65,"bidSize":64,"askSize":33,"bidAskSize":"64X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959466679,"quoteTimeInLong":1671125495821,"netChange":23.75,"volatility":19.902,"delta":0.69,"gamma":0.002,"theta":-1.61,"vega":3.637,"rho":1.794,"openInterest":134,"timeValue":149.72,"theoreticalOptionValue":137.678,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.1,"markChange":-76.28,"markPercentChange":-35.66,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_010923C3815","description":"SPXW Jan 9 2023 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":132.6,"ask":135.7,"last":233.33,"mark":134.15,"bidSize":61,"askSize":52,"bidAskSize":"61X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":209.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959192735,"quoteTimeInLong":1671125495816,"netChange":23.47,"volatility":19.846,"delta":0.682,"gamma":0.002,"theta":-1.62,"vega":3.679,"rho":1.774,"openInterest":3,"timeValue":150.37,"theoreticalOptionValue":134.144,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.18,"markChange":-75.71,"markPercentChange":-36.08,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_010923C3820","description":"SPXW Jan 9 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":129.1,"ask":132.2,"last":219.78,"mark":130.65,"bidSize":76,"askSize":44,"bidAskSize":"76X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":205.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962315035,"quoteTimeInLong":1671125495819,"netChange":13.99,"volatility":19.792,"delta":0.673,"gamma":0.002,"theta":-1.63,"vega":3.72,"rho":1.753,"openInterest":10,"timeValue":141.82,"theoreticalOptionValue":130.661,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.8,"markChange":-75.14,"markPercentChange":-36.51,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_010923C3825","description":"SPXW Jan 9 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":125.7,"ask":128.4,"last":185.02,"mark":127.05,"bidSize":70,"askSize":28,"bidAskSize":"70X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670866285423,"quoteTimeInLong":1671125496692,"netChange":-16.7,"volatility":19.741,"delta":0.664,"gamma":0.002,"theta":-1.639,"vega":3.759,"rho":1.731,"openInterest":6,"timeValue":112.06,"theoreticalOptionValue":127.228,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.28,"markChange":-74.67,"markPercentChange":-37.02,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_010923C3830","description":"SPXW Jan 9 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":122.3,"ask":125.4,"last":239.8,"mark":123.85,"bidSize":79,"askSize":99,"bidAskSize":"79X99","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":197.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039610657,"quoteTimeInLong":1671125496701,"netChange":42.15,"volatility":19.692,"delta":0.656,"gamma":0.002,"theta":-1.648,"vega":3.797,"rho":1.71,"openInterest":18,"timeValue":171.84,"theoreticalOptionValue":123.844,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.32,"markChange":-73.8,"markPercentChange":-37.34,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_010923C3835","description":"SPXW Jan 9 2023 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":119,"ask":122,"last":0,"mark":120.5,"bidSize":67,"askSize":88,"bidAskSize":"67X88","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":19.631,"delta":0.647,"gamma":0.002,"theta":-1.654,"vega":3.833,"rho":1.688,"openInterest":0,"timeValue":57.54,"theoreticalOptionValue":120.461,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.08,"markPercentChange":-37.75,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_010923C3840","description":"SPXW Jan 9 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.7,"ask":118.6,"last":121.97,"mark":117.15,"bidSize":73,"askSize":38,"bidAskSize":"73X38","lastSize":0,"highPrice":121.97,"lowPrice":121.97,"openPrice":0,"closePrice":189.52,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118355657,"quoteTimeInLong":1671125496710,"netChange":-67.55,"volatility":19.585,"delta":0.638,"gamma":0.002,"theta":-1.662,"vega":3.867,"rho":1.665,"openInterest":3,"timeValue":64.01,"theoreticalOptionValue":117.178,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.64,"markChange":-72.37,"markPercentChange":-38.18,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_010923C3845","description":"SPXW Jan 9 2023 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":112.4,"ask":115.4,"last":0,"mark":113.9,"bidSize":100,"askSize":83,"bidAskSize":"100X83","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":19.528,"delta":0.629,"gamma":0.002,"theta":-1.667,"vega":3.899,"rho":1.643,"openInterest":0,"timeValue":60.94,"theoreticalOptionValue":113.894,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.55,"markPercentChange":-38.58,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_010923C3850","description":"SPXW Jan 9 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":109.3,"ask":112.1,"last":167.67,"mark":110.7,"bidSize":30,"askSize":31,"bidAskSize":"30X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":181.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046480446,"quoteTimeInLong":1671125496710,"netChange":-13.71,"volatility":19.485,"delta":0.619,"gamma":0.002,"theta":-1.673,"vega":3.93,"rho":1.619,"openInterest":92,"timeValue":119.71,"theoreticalOptionValue":110.711,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.56,"markChange":-70.68,"markPercentChange":-38.97,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_010923C3855","description":"SPXW Jan 9 2023 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":106,"ask":109,"last":156.1,"mark":107.5,"bidSize":124,"askSize":122,"bidAskSize":"124X122","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670858568742,"quoteTimeInLong":1671125496705,"netChange":-21.22,"volatility":19.431,"delta":0.61,"gamma":0.002,"theta":-1.677,"vega":3.958,"rho":1.596,"openInterest":2,"timeValue":113.14,"theoreticalOptionValue":107.528,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.96,"markChange":-69.82,"markPercentChange":-39.37,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_010923C3860","description":"SPXW Jan 9 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":102.9,"ask":105.8,"last":171.18,"mark":104.35,"bidSize":125,"askSize":73,"bidAskSize":"125X73","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670603808845,"quoteTimeInLong":1671125496709,"netChange":-2.07,"volatility":19.39,"delta":0.601,"gamma":0.002,"theta":-1.681,"vega":3.985,"rho":1.572,"openInterest":23,"timeValue":133.22,"theoreticalOptionValue":104.444,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.2,"markChange":-68.9,"markPercentChange":-39.77,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_010923C3865","description":"SPXW Jan 9 2023 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":99.8,"ask":102.7,"last":0,"mark":101.25,"bidSize":130,"askSize":74,"bidAskSize":"130X74","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":169.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":19.337,"delta":0.591,"gamma":0.002,"theta":-1.684,"vega":4.009,"rho":1.548,"openInterest":0,"timeValue":68.29,"theoreticalOptionValue":101.361,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.94,"markPercentChange":-40.16,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_010923C3870","description":"SPXW Jan 9 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":96.8,"ask":99.6,"last":151.6,"mark":98.2,"bidSize":131,"askSize":79,"bidAskSize":"131X79","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":165.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670617516084,"quoteTimeInLong":1671125496701,"netChange":-13.59,"volatility":19.273,"delta":0.581,"gamma":0.002,"theta":-1.684,"vega":4.03,"rho":1.524,"openInterest":6,"timeValue":123.64,"theoreticalOptionValue":98.278,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.23,"markChange":-66.99,"markPercentChange":-40.55,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_010923C3875","description":"SPXW Jan 9 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":93.9,"ask":96.4,"last":156.17,"mark":95.15,"bidSize":89,"askSize":38,"bidAskSize":"89X38","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050362288,"quoteTimeInLong":1671125496801,"netChange":-5.02,"volatility":19.222,"delta":0.572,"gamma":0.002,"theta":-1.685,"vega":4.05,"rho":1.499,"openInterest":8,"timeValue":133.21,"theoreticalOptionValue":95.294,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.11,"markChange":-66.04,"markPercentChange":-40.97,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_010923C3880","description":"SPXW Jan 9 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":91.7,"ask":92.6,"last":99.47,"mark":92.15,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":99.47,"lowPrice":99.47,"openPrice":0,"closePrice":157.38,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118453801,"quoteTimeInLong":1671125496693,"netChange":-57.91,"volatility":19.183,"delta":0.562,"gamma":0.002,"theta":-1.685,"vega":4.067,"rho":1.474,"openInterest":3,"timeValue":81.51,"theoreticalOptionValue":92.411,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.8,"markChange":-65.23,"markPercentChange":-41.45,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_010923C3885","description":"SPXW Jan 9 2023 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":88.8,"ask":89.7,"last":91.1,"mark":89.25,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":91.1,"lowPrice":91.1,"openPrice":0,"closePrice":153.57,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671119866417,"quoteTimeInLong":1671125496695,"netChange":-62.47,"volatility":19.133,"delta":0.552,"gamma":0.002,"theta":-1.684,"vega":4.082,"rho":1.449,"openInterest":10,"timeValue":78.14,"theoreticalOptionValue":89.528,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.68,"markChange":-64.32,"markPercentChange":-41.88,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_010923C3890","description":"SPXW Jan 9 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":86,"ask":86.9,"last":134.5,"mark":86.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":149.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618271540,"quoteTimeInLong":1671125496707,"netChange":-15.26,"volatility":19.071,"delta":0.542,"gamma":0.002,"theta":-1.681,"vega":4.094,"rho":1.424,"openInterest":9,"timeValue":126.54,"theoreticalOptionValue":86.644,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.19,"markChange":-63.31,"markPercentChange":-42.27,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_010923C3895","description":"SPXW Jan 9 2023 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":83.2,"ask":84.1,"last":236.6,"mark":83.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":145.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941803004,"quoteTimeInLong":1671125496704,"netChange":90.65,"volatility":19.021,"delta":0.532,"gamma":0.002,"theta":-1.678,"vega":4.104,"rho":1.398,"openInterest":1,"timeValue":233.64,"theoreticalOptionValue":83.861,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":62.11,"markChange":-62.3,"markPercentChange":-42.69,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_010923C3900","description":"SPXW Jan 9 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":80.5,"ask":81.3,"last":87.52,"mark":80.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":88.4,"lowPrice":87.52,"openPrice":0,"closePrice":142.49,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117751919,"quoteTimeInLong":1671125496692,"netChange":-54.97,"volatility":18.971,"delta":0.522,"gamma":0.002,"theta":-1.674,"vega":4.111,"rho":1.373,"openInterest":66,"timeValue":87.52,"theoreticalOptionValue":81.128,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.58,"markChange":-61.59,"markPercentChange":-43.22,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_010923C3905","description":"SPXW Jan 9 2023 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":77.8,"ask":78.6,"last":0,"mark":78.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":139.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":18.921,"delta":0.512,"gamma":0.002,"theta":-1.668,"vega":4.116,"rho":1.347,"openInterest":0,"timeValue":78.2,"theoreticalOptionValue":78.444,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-60.82,"markPercentChange":-43.75,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_010923C3910","description":"SPXW Jan 9 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":75.1,"ask":76,"last":135.61,"mark":75.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":135.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670511602416,"quoteTimeInLong":1671125496706,"netChange":0.05,"volatility":18.795,"delta":0.501,"gamma":0.002,"theta":-1.656,"vega":4.118,"rho":1.321,"openInterest":6,"timeValue":135.61,"theoreticalOptionValue":75.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.04,"markChange":-60.01,"markPercentChange":-44.27,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_010923C3915","description":"SPXW Jan 9 2023 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":72.5,"ask":73.4,"last":0,"mark":72.95,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":132.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":18.741,"delta":0.491,"gamma":0.002,"theta":-1.649,"vega":4.117,"rho":1.294,"openInterest":0,"timeValue":72.95,"theoreticalOptionValue":72.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-59.14,"markPercentChange":-44.77,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_010923C3920","description":"SPXW Jan 9 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":70,"ask":70.8,"last":75.97,"mark":70.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":82.3,"lowPrice":75.97,"openPrice":0,"closePrice":128.72,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671118209793,"quoteTimeInLong":1671125496709,"netChange":-52.75,"volatility":18.687,"delta":0.481,"gamma":0.002,"theta":-1.64,"vega":4.113,"rho":1.268,"openInterest":4,"timeValue":75.97,"theoreticalOptionValue":70.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.98,"markChange":-58.32,"markPercentChange":-45.31,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_010923C3925","description":"SPXW Jan 9 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":67.5,"ask":68.3,"last":213.04,"mark":67.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669907492456,"quoteTimeInLong":1671125496709,"netChange":87.69,"volatility":18.632,"delta":0.47,"gamma":0.002,"theta":-1.63,"vega":4.107,"rho":1.241,"openInterest":11,"timeValue":213.04,"theoreticalOptionValue":67.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":69.95,"markChange":-57.45,"markPercentChange":-45.83,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_010923C3930","description":"SPXW Jan 9 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":65,"ask":65.9,"last":113.4,"mark":65.45,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670617842855,"quoteTimeInLong":1671125496707,"netChange":-8.58,"volatility":18.577,"delta":0.46,"gamma":0.002,"theta":-1.62,"vega":4.098,"rho":1.214,"openInterest":32,"timeValue":113.4,"theoreticalOptionValue":65.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.04,"markChange":-56.53,"markPercentChange":-46.34,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_010923C3935","description":"SPXW Jan 9 2023 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":62.7,"ask":63.5,"last":143.74,"mark":63.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965021220,"quoteTimeInLong":1671125496706,"netChange":25.13,"volatility":18.521,"delta":0.449,"gamma":0.002,"theta":-1.608,"vega":4.086,"rho":1.187,"openInterest":20,"timeValue":143.74,"theoreticalOptionValue":63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.19,"markChange":-55.51,"markPercentChange":-46.8,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_010923C3940","description":"SPXW Jan 9 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":60.3,"ask":61.1,"last":177.1,"mark":60.7,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669839253780,"quoteTimeInLong":1671125496710,"netChange":61.86,"volatility":18.477,"delta":0.439,"gamma":0.002,"theta":-1.596,"vega":4.071,"rho":1.161,"openInterest":5,"timeValue":177.1,"theoreticalOptionValue":60.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":53.68,"markChange":-54.54,"markPercentChange":-47.33,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_010923C3945","description":"SPXW Jan 9 2023 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":58,"ask":58.9,"last":156.2,"mark":58.45,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670255637505,"quoteTimeInLong":1671125496706,"netChange":44.33,"volatility":18.42,"delta":0.429,"gamma":0.002,"theta":-1.582,"vega":4.053,"rho":1.134,"openInterest":5,"timeValue":156.2,"theoreticalOptionValue":58.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":39.63,"markChange":-53.42,"markPercentChange":-47.75,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_010923C3950","description":"SPXW Jan 9 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":55.8,"ask":56.6,"last":107.4,"mark":56.2,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050475117,"quoteTimeInLong":1671125496706,"netChange":-1.1,"volatility":18.35,"delta":0.418,"gamma":0.002,"theta":-1.566,"vega":4.032,"rho":1.106,"openInterest":84,"timeValue":107.4,"theoreticalOptionValue":56.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.01,"markChange":-52.3,"markPercentChange":-48.2,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_010923C3955","description":"SPXW Jan 9 2023 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":53.6,"ask":54.4,"last":187.28,"mark":54,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941811423,"quoteTimeInLong":1671125496706,"netChange":82.15,"volatility":18.317,"delta":0.408,"gamma":0.002,"theta":-1.552,"vega":4.009,"rho":1.08,"openInterest":18,"timeValue":187.28,"theoreticalOptionValue":54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":78.14,"markChange":-51.13,"markPercentChange":-48.63,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_010923C3960","description":"SPXW Jan 9 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":51.5,"ask":52.3,"last":56.91,"mark":51.9,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":56.91,"lowPrice":56.91,"openPrice":0,"closePrice":101.76,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118477584,"quoteTimeInLong":1671125496702,"netChange":-44.85,"volatility":18.246,"delta":0.397,"gamma":0.002,"theta":-1.534,"vega":3.982,"rho":1.052,"openInterest":12,"timeValue":56.91,"theoreticalOptionValue":51.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.07,"markChange":-49.86,"markPercentChange":-49,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_010923C3965","description":"SPXW Jan 9 2023 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":49.4,"ask":50.2,"last":81.99,"mark":49.8,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670619619139,"quoteTimeInLong":1671125496706,"netChange":-16.86,"volatility":18.199,"delta":0.387,"gamma":0.002,"theta":-1.517,"vega":3.953,"rho":1.025,"openInterest":28,"timeValue":81.99,"theoreticalOptionValue":49.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.06,"markChange":-49.05,"markPercentChange":-49.62,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_010923C3970","description":"SPXW Jan 9 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":47.4,"ask":48.2,"last":126.58,"mark":47.8,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950127737,"quoteTimeInLong":1671125496706,"netChange":30.63,"volatility":18.139,"delta":0.377,"gamma":0.002,"theta":-1.498,"vega":3.921,"rho":0.998,"openInterest":18,"timeValue":126.58,"theoreticalOptionValue":47.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.93,"markChange":-48.15,"markPercentChange":-50.18,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_010923C3975","description":"SPXW Jan 9 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":45.4,"ask":46.2,"last":42.77,"mark":45.8,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":42.77,"lowPrice":42.77,"openPrice":0,"closePrice":93.04,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123071370,"quoteTimeInLong":1671125496699,"netChange":-50.27,"volatility":18.091,"delta":0.366,"gamma":0.002,"theta":-1.479,"vega":3.886,"rho":0.971,"openInterest":211,"timeValue":42.77,"theoreticalOptionValue":45.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.03,"markChange":-47.24,"markPercentChange":-50.78,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_010923C3980","description":"SPXW Jan 9 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":43.5,"ask":44.3,"last":46.35,"mark":43.9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":46.35,"lowPrice":46.35,"openPrice":0,"closePrice":90.14,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671119692561,"quoteTimeInLong":1671125496706,"netChange":-43.79,"volatility":18.043,"delta":0.356,"gamma":0.002,"theta":-1.459,"vega":3.849,"rho":0.945,"openInterest":17,"timeValue":46.35,"theoreticalOptionValue":43.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.58,"markChange":-46.24,"markPercentChange":-51.3,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_010923C3985","description":"SPXW Jan 9 2023 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":41.6,"ask":42.4,"last":39.17,"mark":42,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":39.17,"lowPrice":39.17,"openPrice":0,"closePrice":87.23,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123071370,"quoteTimeInLong":1671125496706,"netChange":-48.06,"volatility":17.994,"delta":0.346,"gamma":0.002,"theta":-1.439,"vega":3.808,"rho":0.918,"openInterest":9,"timeValue":39.17,"theoreticalOptionValue":42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.1,"markChange":-45.23,"markPercentChange":-51.85,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_010923C3990","description":"SPXW Jan 9 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":39.8,"ask":40.6,"last":115.9,"mark":40.2,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671031988191,"quoteTimeInLong":1671125496702,"netChange":31.55,"volatility":17.932,"delta":0.336,"gamma":0.002,"theta":-1.416,"vega":3.765,"rho":0.892,"openInterest":16,"timeValue":115.9,"theoreticalOptionValue":40.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":37.4,"markChange":-44.15,"markPercentChange":-52.34,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_010923C3995","description":"SPXW Jan 9 2023 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":38.1,"ask":38.8,"last":96.1,"mark":38.45,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669818925979,"quoteTimeInLong":1671125496706,"netChange":14.63,"volatility":17.896,"delta":0.326,"gamma":0.002,"theta":-1.395,"vega":3.72,"rho":0.866,"openInterest":24,"timeValue":96.1,"theoreticalOptionValue":38.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.95,"markChange":-43.02,"markPercentChange":-52.81,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_010923C4000","description":"SPXW Jan 9 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":36.4,"ask":37.1,"last":37.18,"mark":36.75,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":40.85,"lowPrice":35.6,"openPrice":0,"closePrice":78.59,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671124665403,"quoteTimeInLong":1671125496702,"netChange":-41.41,"volatility":17.833,"delta":0.316,"gamma":0.002,"theta":-1.37,"vega":3.672,"rho":0.839,"openInterest":949,"timeValue":37.18,"theoreticalOptionValue":36.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.69,"markChange":-41.84,"markPercentChange":-53.24,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_010923C4005","description":"SPXW Jan 9 2023 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":34.7,"ask":35.5,"last":75.78,"mark":35.1,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050999734,"quoteTimeInLong":1671125496706,"netChange":0.07,"volatility":17.783,"delta":0.306,"gamma":0.002,"theta":-1.347,"vega":3.622,"rho":0.813,"openInterest":17,"timeValue":75.78,"theoreticalOptionValue":35.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.09,"markChange":-40.61,"markPercentChange":-53.64,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_010923C4010","description":"SPXW Jan 9 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":33.1,"ask":33.8,"last":34.3,"mark":33.45,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":37.35,"lowPrice":34.3,"openPrice":0,"closePrice":72.83,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671119841861,"quoteTimeInLong":1671125496709,"netChange":-38.53,"volatility":17.733,"delta":0.296,"gamma":0.002,"theta":-1.322,"vega":3.569,"rho":0.788,"openInterest":62,"timeValue":34.3,"theoreticalOptionValue":33.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-52.9,"markChange":-39.38,"markPercentChange":-54.07,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_010923C4015","description":"SPXW Jan 9 2023 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":31.6,"ask":32.3,"last":31.01,"mark":31.95,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":32.7,"lowPrice":30.9,"openPrice":0,"closePrice":70.42,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671122524249,"quoteTimeInLong":1671125496706,"netChange":-39.41,"volatility":17.683,"delta":0.286,"gamma":0.002,"theta":-1.297,"vega":3.514,"rho":0.762,"openInterest":23,"timeValue":31.01,"theoreticalOptionValue":31.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-55.97,"markChange":-38.47,"markPercentChange":-54.63,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_010923C4020","description":"SPXW Jan 9 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":30.1,"ask":30.8,"last":74.5,"mark":30.45,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048391349,"quoteTimeInLong":1671125496702,"netChange":6.48,"volatility":17.634,"delta":0.277,"gamma":0.002,"theta":-1.271,"vega":3.457,"rho":0.737,"openInterest":16,"timeValue":74.5,"theoreticalOptionValue":30.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.53,"markChange":-37.57,"markPercentChange":-55.23,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-10:26":{"3200.0":[{"putCall":"CALL","symbol":"SPXW_011023C3200","description":"SPXW Jan 10 2023 3200 Call (PM)","exchangeName":"OPR","bid":703.9,"ask":708.3,"last":0,"mark":706.1,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":805.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495806,"netChange":0,"volatility":34.428,"delta":0.984,"gamma":0,"theta":-0.467,"vega":0.381,"rho":2.287,"openInterest":0,"timeValue":8.14,"theoreticalOptionValue":705.876,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-99.06,"markPercentChange":-12.3,"intrinsicValue":697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3250.0":[{"putCall":"CALL","symbol":"SPXW_011023C3250","description":"SPXW Jan 10 2023 3250 Call (PM)","exchangeName":"OPR","bid":654.5,"ask":658.9,"last":0,"mark":656.7,"bidSize":25,"askSize":64,"bidAskSize":"25X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":755.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495808,"netChange":0,"volatility":32.796,"delta":0.982,"gamma":0,"theta":-0.5,"vega":0.444,"rho":2.316,"openInterest":0,"timeValue":8.74,"theoreticalOptionValue":656.349,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3250,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-98.79,"markPercentChange":-13.08,"intrinsicValue":647.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPXW_011023C3300","description":"SPXW Jan 10 2023 3300 Call (PM)","exchangeName":"OPR","bid":604.9,"ask":609.2,"last":0,"mark":607.05,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":705.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495807,"netChange":0,"volatility":31.192,"delta":0.978,"gamma":0,"theta":-0.536,"vega":0.52,"rho":2.342,"openInterest":0,"timeValue":9.09,"theoreticalOptionValue":606.898,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-98.83,"markPercentChange":-14,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPXW_011023C3350","description":"SPXW Jan 10 2023 3350 Call (PM)","exchangeName":"OPR","bid":555.6,"ask":559.9,"last":0,"mark":557.75,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":656.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495805,"netChange":0,"volatility":29.573,"delta":0.974,"gamma":0,"theta":-0.576,"vega":0.612,"rho":2.365,"openInterest":0,"timeValue":9.79,"theoreticalOptionValue":557.521,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-98.51,"markPercentChange":-15.01,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPXW_011023C3400","description":"SPXW Jan 10 2023 3400 Call (PM)","exchangeName":"OPR","bid":506.4,"ask":510.8,"last":0,"mark":508.6,"bidSize":25,"askSize":65,"bidAskSize":"25X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":606.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495808,"netChange":0,"volatility":28.083,"delta":0.968,"gamma":0,"theta":-0.628,"vega":0.734,"rho":2.384,"openInterest":0,"timeValue":10.64,"theoreticalOptionValue":508.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-98.13,"markPercentChange":-16.17,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPXW_011023C3450","description":"SPXW Jan 10 2023 3450 Call (PM)","exchangeName":"OPR","bid":457.4,"ask":461.8,"last":0,"mark":459.6,"bidSize":25,"askSize":70,"bidAskSize":"25X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":557.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495808,"netChange":0,"volatility":26.562,"delta":0.96,"gamma":0,"theta":-0.684,"vega":0.881,"rho":2.398,"openInterest":0,"timeValue":11.64,"theoreticalOptionValue":459.317,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-97.66,"markPercentChange":-17.53,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPXW_011023C3500","description":"SPXW Jan 10 2023 3500 Call (PM)","exchangeName":"OPR","bid":408.8,"ask":413,"last":0,"mark":410.9,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":507.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495805,"netChange":0,"volatility":25.291,"delta":0.948,"gamma":0,"theta":-0.766,"vega":1.091,"rho":2.4,"openInterest":0,"timeValue":12.94,"theoreticalOptionValue":410.791,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-97.02,"markPercentChange":-19.1,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPXW_011023C3550","description":"SPXW Jan 10 2023 3550 Call (PM)","exchangeName":"OPR","bid":360.8,"ask":365,"last":0,"mark":362.9,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":458.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495807,"netChange":0,"volatility":24.029,"delta":0.933,"gamma":0.001,"theta":-0.858,"vega":1.351,"rho":2.391,"openInterest":0,"timeValue":14.94,"theoreticalOptionValue":362.714,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-95.88,"markPercentChange":-20.9,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPXW_011023C3600","description":"SPXW Jan 10 2023 3600 Call (PM)","exchangeName":"OPR","bid":313.7,"ask":317.8,"last":0,"mark":315.75,"bidSize":48,"askSize":25,"bidAskSize":"48X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":409.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495805,"netChange":0,"volatility":23.027,"delta":0.909,"gamma":0.001,"theta":-0.983,"vega":1.701,"rho":2.358,"openInterest":0,"timeValue":17.79,"theoreticalOptionValue":315.687,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-94.24,"markPercentChange":-22.99,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPXW_011023C3650","description":"SPXW Jan 10 2023 3650 Call (PM)","exchangeName":"OPR","bid":267.9,"ask":272,"last":0,"mark":269.95,"bidSize":104,"askSize":25,"bidAskSize":"104X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":361.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495805,"netChange":0,"volatility":22.135,"delta":0.877,"gamma":0.001,"theta":-1.127,"vega":2.129,"rho":2.299,"openInterest":0,"timeValue":21.99,"theoreticalOptionValue":269.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-91.85,"markPercentChange":-25.39,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPXW_011023C3700","description":"SPXW Jan 10 2023 3700 Call (PM)","exchangeName":"OPR","bid":224.3,"ask":228,"last":405.36,"mark":226.15,"bidSize":59,"askSize":25,"bidAskSize":"59X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":314.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943042843,"quoteTimeInLong":1671125495807,"netChange":90.95,"volatility":21.37,"delta":0.833,"gamma":0.001,"theta":-1.287,"vega":2.625,"rho":2.205,"openInterest":2,"timeValue":207.4,"theoreticalOptionValue":226.134,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.93,"markChange":-88.26,"markPercentChange":-28.07,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_011023C3750","description":"SPXW Jan 10 2023 3750 Call (PM)","exchangeName":"OPR","bid":183.2,"ask":186.8,"last":0,"mark":185,"bidSize":59,"askSize":25,"bidAskSize":"59X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":268.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495807,"netChange":0,"volatility":20.722,"delta":0.775,"gamma":0.001,"theta":-1.446,"vega":3.15,"rho":2.071,"openInterest":0,"timeValue":37.04,"theoreticalOptionValue":184.907,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-83.42,"markPercentChange":-31.08,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_011023C3775","description":"SPXW Jan 10 2023 3775 Call (PM)","exchangeName":"OPR","bid":163.8,"ask":167.3,"last":0,"mark":165.55,"bidSize":87,"askSize":26,"bidAskSize":"87X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":246.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495807,"netChange":0,"volatility":20.389,"delta":0.741,"gamma":0.002,"theta":-1.514,"vega":3.401,"rho":1.988,"openInterest":0,"timeValue":42.59,"theoreticalOptionValue":165.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.65,"markPercentChange":-32.76,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_011023C3800","description":"SPXW Jan 10 2023 3800 Call (PM)","exchangeName":"OPR","bid":145.5,"ask":148.7,"last":0,"mark":147.1,"bidSize":57,"askSize":27,"bidAskSize":"57X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":224.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495807,"netChange":0,"volatility":20.142,"delta":0.703,"gamma":0.002,"theta":-1.578,"vega":3.638,"rho":1.893,"openInterest":0,"timeValue":49.14,"theoreticalOptionValue":146.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.33,"markPercentChange":-34.46,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_011023C3810","description":"SPXW Jan 10 2023 3810 Call (PM)","exchangeName":"OPR","bid":138.4,"ask":141.6,"last":0,"mark":140,"bidSize":30,"askSize":73,"bidAskSize":"30X73","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495808,"netChange":0,"volatility":20.054,"delta":0.686,"gamma":0.002,"theta":-1.6,"vega":3.725,"rho":1.852,"openInterest":0,"timeValue":52.04,"theoreticalOptionValue":139.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-75.86,"markPercentChange":-35.14,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_011023C3820","description":"SPXW Jan 10 2023 3820 Call (PM)","exchangeName":"OPR","bid":131.4,"ask":134.5,"last":0,"mark":132.95,"bidSize":81,"askSize":28,"bidAskSize":"81X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":207.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495806,"netChange":0,"volatility":19.936,"delta":0.67,"gamma":0.002,"theta":-1.618,"vega":3.806,"rho":1.81,"openInterest":0,"timeValue":54.99,"theoreticalOptionValue":132.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.59,"markPercentChange":-35.94,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_011023C3825","description":"SPXW Jan 10 2023 3825 Call (PM)","exchangeName":"OPR","bid":128,"ask":131,"last":0,"mark":129.5,"bidSize":77,"askSize":28,"bidAskSize":"77X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":19.869,"delta":0.662,"gamma":0.002,"theta":-1.625,"vega":3.844,"rho":1.789,"openInterest":0,"timeValue":56.54,"theoreticalOptionValue":129.367,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.93,"markPercentChange":-36.34,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_011023C3830","description":"SPXW Jan 10 2023 3830 Call (PM)","exchangeName":"OPR","bid":124.6,"ask":127.7,"last":240.36,"mark":126.15,"bidSize":90,"askSize":68,"bidAskSize":"90X68","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":199.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039679249,"quoteTimeInLong":1671125496709,"netChange":41.04,"volatility":19.829,"delta":0.653,"gamma":0.002,"theta":-1.634,"vega":3.881,"rho":1.767,"openInterest":1,"timeValue":172.4,"theoreticalOptionValue":126.034,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.59,"markChange":-73.17,"markPercentChange":-36.71,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_011023C3840","description":"SPXW Jan 10 2023 3840 Call (PM)","exchangeName":"OPR","bid":118,"ask":121,"last":0,"mark":119.5,"bidSize":84,"askSize":29,"bidAskSize":"84X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":191.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":19.705,"delta":0.636,"gamma":0.002,"theta":-1.645,"vega":3.949,"rho":1.722,"openInterest":0,"timeValue":61.54,"theoreticalOptionValue":119.319,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.59,"markPercentChange":-37.46,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_011023C3850","description":"SPXW Jan 10 2023 3850 Call (PM)","exchangeName":"OPR","bid":111.6,"ask":114.5,"last":272.1,"mark":113.05,"bidSize":35,"askSize":60,"bidAskSize":"35X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":182.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942942186,"quoteTimeInLong":1671125496702,"netChange":89.11,"volatility":19.613,"delta":0.618,"gamma":0.002,"theta":-1.656,"vega":4.011,"rho":1.676,"openInterest":5,"timeValue":224.14,"theoreticalOptionValue":112.904,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":48.69,"markChange":-69.94,"markPercentChange":-38.22,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_011023C3860","description":"SPXW Jan 10 2023 3860 Call (PM)","exchangeName":"OPR","bid":105.3,"ask":108.1,"last":0,"mark":106.7,"bidSize":44,"askSize":30,"bidAskSize":"44X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":175.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":19.527,"delta":0.599,"gamma":0.002,"theta":-1.664,"vega":4.065,"rho":1.628,"openInterest":0,"timeValue":68.74,"theoreticalOptionValue":106.688,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.42,"markPercentChange":-39.07,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_011023C3870","description":"SPXW Jan 10 2023 3870 Call (PM)","exchangeName":"OPR","bid":99.1,"ask":102,"last":99.3,"mark":100.55,"bidSize":124,"askSize":64,"bidAskSize":"124X64","lastSize":0,"highPrice":118.9,"lowPrice":99.3,"openPrice":0,"closePrice":167.31,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671123826124,"quoteTimeInLong":1671125496708,"netChange":-68.01,"volatility":19.384,"delta":0.581,"gamma":0.002,"theta":-1.665,"vega":4.11,"rho":1.579,"openInterest":0,"timeValue":71.34,"theoreticalOptionValue":100.423,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.65,"markChange":-66.76,"markPercentChange":-39.9,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_011023C3875","description":"SPXW Jan 10 2023 3875 Call (PM)","exchangeName":"OPR","bid":96.2,"ask":98.9,"last":0,"mark":97.55,"bidSize":97,"askSize":38,"bidAskSize":"97X38","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496703,"netChange":0,"volatility":19.332,"delta":0.571,"gamma":0.002,"theta":-1.665,"vega":4.129,"rho":1.554,"openInterest":0,"timeValue":74.59,"theoreticalOptionValue":97.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.97,"markPercentChange":-40.34,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_011023C3880","description":"SPXW Jan 10 2023 3880 Call (PM)","exchangeName":"OPR","bid":94.2,"ask":95.1,"last":0,"mark":94.65,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496703,"netChange":0,"volatility":19.281,"delta":0.561,"gamma":0.002,"theta":-1.665,"vega":4.146,"rho":1.529,"openInterest":0,"timeValue":76.69,"theoreticalOptionValue":94.508,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.07,"markPercentChange":-40.74,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_011023C3890","description":"SPXW Jan 10 2023 3890 Call (PM)","exchangeName":"OPR","bid":88.4,"ask":89.3,"last":95.4,"mark":88.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":95.4,"lowPrice":95.4,"openPrice":0,"closePrice":152.17,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671117081865,"quoteTimeInLong":1671125496710,"netChange":-56.77,"volatility":19.182,"delta":0.542,"gamma":0.002,"theta":-1.661,"vega":4.173,"rho":1.478,"openInterest":0,"timeValue":87.44,"theoreticalOptionValue":88.792,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.31,"markChange":-63.32,"markPercentChange":-41.61,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_011023C3900","description":"SPXW Jan 10 2023 3900 Call (PM)","exchangeName":"OPR","bid":82.9,"ask":83.7,"last":85.4,"mark":83.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":91.66,"lowPrice":85.4,"openPrice":0,"closePrice":144.71,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671119846476,"quoteTimeInLong":1671125496709,"netChange":-59.31,"volatility":19.048,"delta":0.522,"gamma":0.002,"theta":-1.651,"vega":4.19,"rho":1.427,"openInterest":3,"timeValue":85.4,"theoreticalOptionValue":83.127,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.99,"markChange":-61.41,"markPercentChange":-42.44,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_011023C3905","description":"SPXW Jan 10 2023 3905 Call (PM)","exchangeName":"OPR","bid":80.1,"ask":81,"last":82.8,"mark":80.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":84.7,"lowPrice":82.8,"openPrice":0,"closePrice":141.19,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671120393626,"quoteTimeInLong":1671125496709,"netChange":-58.39,"volatility":18.999,"delta":0.512,"gamma":0.002,"theta":-1.646,"vega":4.195,"rho":1.4,"openInterest":0,"timeValue":82.8,"theoreticalOptionValue":80.444,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.35,"markChange":-60.64,"markPercentChange":-42.95,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_011023C3910","description":"SPXW Jan 10 2023 3910 Call (PM)","exchangeName":"OPR","bid":77.5,"ask":78.3,"last":0,"mark":77.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":137.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":18.924,"delta":0.502,"gamma":0.002,"theta":-1.638,"vega":4.197,"rho":1.374,"openInterest":0,"timeValue":77.9,"theoreticalOptionValue":77.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-59.77,"markPercentChange":-43.41,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_011023C3915","description":"SPXW Jan 10 2023 3915 Call (PM)","exchangeName":"OPR","bid":74.9,"ask":75.7,"last":0,"mark":75.3,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":18.872,"delta":0.492,"gamma":0.002,"theta":-1.631,"vega":4.197,"rho":1.347,"openInterest":0,"timeValue":75.3,"theoreticalOptionValue":75.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-58.84,"markPercentChange":-43.87,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_011023C3920","description":"SPXW Jan 10 2023 3920 Call (PM)","exchangeName":"OPR","bid":72.3,"ask":73.1,"last":84,"mark":72.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":84,"lowPrice":84,"openPrice":0,"closePrice":130.62,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116256948,"quoteTimeInLong":1671125496709,"netChange":-46.62,"volatility":18.844,"delta":0.482,"gamma":0.002,"theta":-1.625,"vega":4.193,"rho":1.32,"openInterest":1,"timeValue":84,"theoreticalOptionValue":72.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.69,"markChange":-57.92,"markPercentChange":-44.34,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_011023C3925","description":"SPXW Jan 10 2023 3925 Call (PM)","exchangeName":"OPR","bid":69.8,"ask":70.6,"last":76.9,"mark":70.2,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":76.9,"lowPrice":76.9,"openPrice":0,"closePrice":127.1,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117957190,"quoteTimeInLong":1671125496707,"netChange":-50.2,"volatility":18.756,"delta":0.472,"gamma":0.002,"theta":-1.613,"vega":4.187,"rho":1.293,"openInterest":0,"timeValue":76.9,"theoreticalOptionValue":70,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.49,"markChange":-56.9,"markPercentChange":-44.77,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_011023C3930","description":"SPXW Jan 10 2023 3930 Call (PM)","exchangeName":"OPR","bid":67.3,"ask":68.1,"last":111.3,"mark":67.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618273164,"quoteTimeInLong":1671125496707,"netChange":-12.27,"volatility":18.739,"delta":0.462,"gamma":0.002,"theta":-1.606,"vega":4.179,"rho":1.266,"openInterest":32,"timeValue":111.3,"theoreticalOptionValue":67.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.93,"markChange":-55.87,"markPercentChange":-45.21,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_011023C3935","description":"SPXW Jan 10 2023 3935 Call (PM)","exchangeName":"OPR","bid":64.9,"ask":65.7,"last":83.2,"mark":65.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":83.2,"lowPrice":83.2,"openPrice":0,"closePrice":120.05,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115267920,"quoteTimeInLong":1671125496696,"netChange":-36.85,"volatility":18.663,"delta":0.452,"gamma":0.002,"theta":-1.593,"vega":4.167,"rho":1.239,"openInterest":0,"timeValue":83.2,"theoreticalOptionValue":65.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.69,"markChange":-54.75,"markPercentChange":-45.61,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_011023C3940","description":"SPXW Jan 10 2023 3940 Call (PM)","exchangeName":"OPR","bid":62.5,"ask":63.3,"last":0,"mark":62.9,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":18.598,"delta":0.442,"gamma":0.002,"theta":-1.58,"vega":4.153,"rho":1.212,"openInterest":0,"timeValue":62.9,"theoreticalOptionValue":62.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-53.95,"markPercentChange":-46.17,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_011023C3945","description":"SPXW Jan 10 2023 3945 Call (PM)","exchangeName":"OPR","bid":60.2,"ask":61,"last":0,"mark":60.6,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":18.557,"delta":0.432,"gamma":0.002,"theta":-1.568,"vega":4.136,"rho":1.185,"openInterest":0,"timeValue":60.6,"theoreticalOptionValue":60.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-53.04,"markPercentChange":-46.68,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_011023C3950","description":"SPXW Jan 10 2023 3950 Call (PM)","exchangeName":"OPR","bid":57.9,"ask":58.7,"last":65.7,"mark":58.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":65.7,"lowPrice":63,"openPrice":0,"closePrice":110.44,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117545219,"quoteTimeInLong":1671125496707,"netChange":-44.74,"volatility":18.467,"delta":0.421,"gamma":0.002,"theta":-1.551,"vega":4.116,"rho":1.157,"openInterest":26,"timeValue":65.7,"theoreticalOptionValue":58.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.51,"markChange":-52.14,"markPercentChange":-47.21,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_011023C3955","description":"SPXW Jan 10 2023 3955 Call (PM)","exchangeName":"OPR","bid":55.7,"ask":56.5,"last":0,"mark":56.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":18.438,"delta":0.411,"gamma":0.002,"theta":-1.538,"vega":4.094,"rho":1.13,"openInterest":0,"timeValue":56.1,"theoreticalOptionValue":56.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-51.14,"markPercentChange":-47.69,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_011023C3960","description":"SPXW Jan 10 2023 3960 Call (PM)","exchangeName":"OPR","bid":53.5,"ask":54.3,"last":98.15,"mark":53.9,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046931995,"quoteTimeInLong":1671125496707,"netChange":-5.89,"volatility":18.372,"delta":0.401,"gamma":0.002,"theta":-1.522,"vega":4.069,"rho":1.102,"openInterest":55,"timeValue":98.15,"theoreticalOptionValue":53.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.66,"markChange":-50.14,"markPercentChange":-48.19,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_011023C3965","description":"SPXW Jan 10 2023 3965 Call (PM)","exchangeName":"OPR","bid":51.4,"ask":52.2,"last":0,"mark":51.8,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":18.306,"delta":0.391,"gamma":0.002,"theta":-1.504,"vega":4.04,"rho":1.075,"openInterest":0,"timeValue":51.8,"theoreticalOptionValue":51.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-49.03,"markPercentChange":-48.63,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_011023C3970","description":"SPXW Jan 10 2023 3970 Call (PM)","exchangeName":"OPR","bid":49.3,"ask":50.1,"last":92.35,"mark":49.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046931995,"quoteTimeInLong":1671125496707,"netChange":-5.28,"volatility":18.251,"delta":0.381,"gamma":0.002,"theta":-1.486,"vega":4.009,"rho":1.047,"openInterest":25,"timeValue":92.35,"theoreticalOptionValue":49.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.41,"markChange":-47.93,"markPercentChange":-49.09,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_011023C3975","description":"SPXW Jan 10 2023 3975 Call (PM)","exchangeName":"OPR","bid":47.3,"ask":48.1,"last":91.6,"mark":47.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670599140070,"quoteTimeInLong":1671125496692,"netChange":-2.94,"volatility":18.184,"delta":0.37,"gamma":0.002,"theta":-1.467,"vega":3.976,"rho":1.02,"openInterest":7,"timeValue":91.6,"theoreticalOptionValue":47.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.11,"markChange":-46.84,"markPercentChange":-49.55,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_011023C3980","description":"SPXW Jan 10 2023 3980 Call (PM)","exchangeName":"OPR","bid":45.4,"ask":46.1,"last":89.1,"mark":45.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670599155446,"quoteTimeInLong":1671125496696,"netChange":-2.46,"volatility":18.142,"delta":0.36,"gamma":0.002,"theta":-1.448,"vega":3.94,"rho":0.993,"openInterest":13,"timeValue":89.1,"theoreticalOptionValue":45.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.69,"markChange":-45.81,"markPercentChange":-50.03,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_011023C3985","description":"SPXW Jan 10 2023 3985 Call (PM)","exchangeName":"OPR","bid":43.5,"ask":44.2,"last":0,"mark":43.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":18.099,"delta":0.351,"gamma":0.002,"theta":-1.429,"vega":3.901,"rho":0.966,"openInterest":0,"timeValue":43.85,"theoreticalOptionValue":43.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-44.79,"markPercentChange":-50.53,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_011023C3990","description":"SPXW Jan 10 2023 3990 Call (PM)","exchangeName":"OPR","bid":41.6,"ask":42.4,"last":0,"mark":42,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":18.005,"delta":0.34,"gamma":0.002,"theta":-1.405,"vega":3.858,"rho":0.938,"openInterest":0,"timeValue":42,"theoreticalOptionValue":41.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-43.81,"markPercentChange":-51.06,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_011023C3995","description":"SPXW Jan 10 2023 3995 Call (PM)","exchangeName":"OPR","bid":39.8,"ask":40.6,"last":0,"mark":40.2,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":17.962,"delta":0.33,"gamma":0.002,"theta":-1.384,"vega":3.814,"rho":0.912,"openInterest":0,"timeValue":40.2,"theoreticalOptionValue":40.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-42.78,"markPercentChange":-51.56,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_011023C4000","description":"SPXW Jan 10 2023 4000 Call (PM)","exchangeName":"OPR","bid":38.1,"ask":38.8,"last":106.23,"mark":38.45,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029068226,"quoteTimeInLong":1671125496696,"netChange":26.01,"volatility":17.92,"delta":0.321,"gamma":0.002,"theta":-1.363,"vega":3.768,"rho":0.885,"openInterest":6,"timeValue":106.23,"theoreticalOptionValue":38.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.43,"markChange":-41.77,"markPercentChange":-52.07,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_011023C4005","description":"SPXW Jan 10 2023 4005 Call (PM)","exchangeName":"OPR","bid":36.4,"ask":37.1,"last":0,"mark":36.75,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":17.864,"delta":0.311,"gamma":0.002,"theta":-1.339,"vega":3.719,"rho":0.859,"openInterest":1,"timeValue":36.75,"theoreticalOptionValue":36.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-40.7,"markPercentChange":-52.55,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_011023C4010","description":"SPXW Jan 10 2023 4010 Call (PM)","exchangeName":"OPR","bid":34.7,"ask":35.5,"last":100.23,"mark":35.1,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029068226,"quoteTimeInLong":1671125496694,"netChange":25.36,"volatility":17.808,"delta":0.301,"gamma":0.002,"theta":-1.315,"vega":3.667,"rho":0.832,"openInterest":3,"timeValue":100.23,"theoreticalOptionValue":35.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":33.87,"markChange":-39.77,"markPercentChange":-53.12,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_011023C4015","description":"SPXW Jan 10 2023 4015 Call (PM)","exchangeName":"OPR","bid":33.2,"ask":33.9,"last":0,"mark":33.55,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":17.752,"delta":0.292,"gamma":0.002,"theta":-1.291,"vega":3.613,"rho":0.806,"openInterest":0,"timeValue":33.55,"theoreticalOptionValue":33.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-38.74,"markPercentChange":-53.59,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_011023C4020","description":"SPXW Jan 10 2023 4020 Call (PM)","exchangeName":"OPR","bid":31.6,"ask":32.3,"last":0,"mark":31.95,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":17.697,"delta":0.282,"gamma":0.002,"theta":-1.266,"vega":3.557,"rho":0.78,"openInterest":0,"timeValue":31.95,"theoreticalOptionValue":31.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-37.76,"markPercentChange":-54.17,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-11:27":{"3700.0":[{"putCall":"CALL","symbol":"SPXW_011123C3700","description":"SPXW Jan 11 2023 3700 Call (PM) (Weekly)","exchangeName":"OPR","bid":225.6,"ask":230.5,"last":407.75,"mark":228.05,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":315.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942646273,"quoteTimeInLong":1671125495821,"netChange":92.1,"volatility":21.549,"delta":0.827,"gamma":0.001,"theta":-1.302,"vega":2.73,"rho":2.27,"openInterest":0,"timeValue":209.79,"theoreticalOptionValue":228.057,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29.18,"markChange":-87.6,"markPercentChange":-27.75,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPXW_011123C3725","description":"SPXW Jan 11 2023 3725 Call (PM) (Weekly)","exchangeName":"OPR","bid":204.6,"ask":209.3,"last":304.74,"mark":206.95,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":292.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962503968,"quoteTimeInLong":1671125494495,"netChange":12.2,"volatility":21.23,"delta":0.8,"gamma":0.001,"theta":-1.38,"vega":2.991,"rho":2.206,"openInterest":1,"timeValue":131.78,"theoreticalOptionValue":207.247,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.17,"markChange":-85.59,"markPercentChange":-29.26,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_011123C3750","description":"SPXW Jan 11 2023 3750 Call (PM) (Weekly)","exchangeName":"OPR","bid":184.6,"ask":189.3,"last":0,"mark":186.95,"bidSize":234,"askSize":54,"bidAskSize":"234X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":269.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125494772,"netChange":0,"volatility":20.938,"delta":0.769,"gamma":0.001,"theta":-1.455,"vega":3.251,"rho":2.131,"openInterest":0,"timeValue":38.99,"theoreticalOptionValue":187.187,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-82.52,"markPercentChange":-30.62,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3760.0":[{"putCall":"CALL","symbol":"SPXW_011123C3760","description":"SPXW Jan 11 2023 3760 Call (PM) (Weekly)","exchangeName":"OPR","bid":176.7,"ask":181.2,"last":0,"mark":178.95,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495393,"netChange":0,"volatility":20.807,"delta":0.756,"gamma":0.001,"theta":-1.482,"vega":3.351,"rho":2.098,"openInterest":0,"timeValue":40.99,"theoreticalOptionValue":179.323,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":178.95,"markPercentChange":0,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3770.0":[{"putCall":"CALL","symbol":"SPXW_011123C3770","description":"SPXW Jan 11 2023 3770 Call (PM) (Weekly)","exchangeName":"OPR","bid":169.1,"ask":173.5,"last":0,"mark":171.3,"bidSize":200,"askSize":100,"bidAskSize":"200X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495384,"netChange":0,"volatility":20.699,"delta":0.743,"gamma":0.001,"theta":-1.509,"vega":3.45,"rho":2.064,"openInterest":0,"timeValue":43.34,"theoreticalOptionValue":171.659,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":171.3,"markPercentChange":0,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_011123C3775","description":"SPXW Jan 11 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":165.6,"ask":169.7,"last":0,"mark":167.65,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":247.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495782,"netChange":0,"volatility":20.644,"delta":0.736,"gamma":0.001,"theta":-1.522,"vega":3.499,"rho":2.046,"openInterest":0,"timeValue":44.69,"theoreticalOptionValue":167.876,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.06,"markPercentChange":-32.32,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_011123C3780","description":"SPXW Jan 11 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":161.8,"ask":166.2,"last":0,"mark":164,"bidSize":34,"askSize":100,"bidAskSize":"34X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495369,"netChange":0,"volatility":20.595,"delta":0.728,"gamma":0.001,"theta":-1.535,"vega":3.547,"rho":2.027,"openInterest":0,"timeValue":46.04,"theoreticalOptionValue":164.144,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-79.39,"markPercentChange":-32.62,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_011123C3790","description":"SPXW Jan 11 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":154.6,"ask":158.5,"last":0,"mark":156.55,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":234.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495782,"netChange":0,"volatility":20.494,"delta":0.714,"gamma":0.002,"theta":-1.559,"vega":3.64,"rho":1.989,"openInterest":0,"timeValue":48.59,"theoreticalOptionValue":156.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-78.2,"markPercentChange":-33.31,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_011123C3800","description":"SPXW Jan 11 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":147.1,"ask":151.2,"last":159.11,"mark":149.15,"bidSize":188,"askSize":100,"bidAskSize":"188X100","lastSize":0,"highPrice":172.54,"lowPrice":159.11,"openPrice":0,"closePrice":226.11,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116510758,"quoteTimeInLong":1671125495366,"netChange":-67,"volatility":20.382,"delta":0.699,"gamma":0.002,"theta":-1.581,"vega":3.729,"rho":1.95,"openInterest":0,"timeValue":61.15,"theoreticalOptionValue":149.516,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-29.63,"markChange":-76.96,"markPercentChange":-34.04,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_011123C3810","description":"SPXW Jan 11 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":140,"ask":144.3,"last":0,"mark":142.15,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":217.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495449,"netChange":0,"volatility":20.283,"delta":0.683,"gamma":0.002,"theta":-1.601,"vega":3.814,"rho":1.909,"openInterest":0,"timeValue":54.19,"theoreticalOptionValue":142.452,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-75.52,"markPercentChange":-34.69,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_011123C3820","description":"SPXW Jan 11 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":133.4,"ask":137.2,"last":0,"mark":135.3,"bidSize":59,"askSize":100,"bidAskSize":"59X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":209.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.171,"delta":0.667,"gamma":0.002,"theta":-1.617,"vega":3.892,"rho":1.866,"openInterest":0,"timeValue":57.34,"theoreticalOptionValue":135.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.1,"markPercentChange":-35.39,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_011123C3825","description":"SPXW Jan 11 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":130,"ask":133.7,"last":0,"mark":131.85,"bidSize":63,"askSize":100,"bidAskSize":"63X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":205.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":20.125,"delta":0.658,"gamma":0.002,"theta":-1.625,"vega":3.93,"rho":1.845,"openInterest":0,"timeValue":58.89,"theoreticalOptionValue":132.106,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.45,"markPercentChange":-35.78,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_011123C3830","description":"SPXW Jan 11 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":126.7,"ask":130.3,"last":137.66,"mark":128.5,"bidSize":43,"askSize":100,"bidAskSize":"43X100","lastSize":0,"highPrice":150.09,"lowPrice":137.66,"openPrice":0,"closePrice":201.2,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116510758,"quoteTimeInLong":1671125496702,"netChange":-63.54,"volatility":20.069,"delta":0.65,"gamma":0.002,"theta":-1.632,"vega":3.966,"rho":1.822,"openInterest":1,"timeValue":69.7,"theoreticalOptionValue":128.724,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.58,"markChange":-72.7,"markPercentChange":-36.13,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_011123C3840","description":"SPXW Jan 11 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":120,"ask":123.7,"last":0,"mark":121.85,"bidSize":94,"askSize":100,"bidAskSize":"94X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":19.951,"delta":0.633,"gamma":0.002,"theta":-1.643,"vega":4.032,"rho":1.777,"openInterest":0,"timeValue":63.89,"theoreticalOptionValue":122.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.15,"markPercentChange":-36.87,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_011123C3845","description":"SPXW Jan 11 2023 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":116.9,"ask":120.1,"last":0,"mark":118.5,"bidSize":42,"askSize":53,"bidAskSize":"42X53","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":19.914,"delta":0.624,"gamma":0.002,"theta":-1.649,"vega":4.063,"rho":1.754,"openInterest":0,"timeValue":65.54,"theoreticalOptionValue":118.878,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":118.5,"markPercentChange":0,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_011123C3850","description":"SPXW Jan 11 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":113.7,"ask":116.8,"last":269.5,"mark":115.25,"bidSize":48,"askSize":34,"bidAskSize":"48X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942646273,"quoteTimeInLong":1671125496705,"netChange":84.44,"volatility":19.854,"delta":0.616,"gamma":0.002,"theta":-1.653,"vega":4.092,"rho":1.731,"openInterest":0,"timeValue":221.54,"theoreticalOptionValue":115.646,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":45.63,"markChange":-69.81,"markPercentChange":-37.72,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_011123C3855","description":"SPXW Jan 11 2023 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":110.6,"ask":113.7,"last":0,"mark":112.15,"bidSize":30,"askSize":70,"bidAskSize":"30X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":19.796,"delta":0.607,"gamma":0.002,"theta":-1.656,"vega":4.119,"rho":1.707,"openInterest":0,"timeValue":69.19,"theoreticalOptionValue":112.464,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":112.15,"markPercentChange":0,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_011123C3860","description":"SPXW Jan 11 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":107.4,"ask":110.5,"last":0,"mark":108.95,"bidSize":74,"askSize":67,"bidAskSize":"74X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":19.74,"delta":0.598,"gamma":0.002,"theta":-1.658,"vega":4.144,"rho":1.683,"openInterest":0,"timeValue":70.99,"theoreticalOptionValue":109.332,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.17,"markPercentChange":-38.49,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_011123C3865","description":"SPXW Jan 11 2023 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":104.4,"ask":107.4,"last":0,"mark":105.9,"bidSize":46,"askSize":69,"bidAskSize":"46X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496697,"netChange":0,"volatility":19.685,"delta":0.589,"gamma":0.002,"theta":-1.659,"vega":4.167,"rho":1.659,"openInterest":0,"timeValue":72.94,"theoreticalOptionValue":106.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":105.9,"markPercentChange":0,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_011123C3870","description":"SPXW Jan 11 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":101.4,"ask":104.3,"last":0,"mark":102.85,"bidSize":37,"askSize":51,"bidAskSize":"37X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":169.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":19.632,"delta":0.58,"gamma":0.002,"theta":-1.66,"vega":4.188,"rho":1.634,"openInterest":0,"timeValue":74.89,"theoreticalOptionValue":103.218,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-66.33,"markPercentChange":-39.21,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_011123C3875","description":"SPXW Jan 11 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":98.4,"ask":101.3,"last":0,"mark":99.85,"bidSize":53,"askSize":67,"bidAskSize":"53X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":165.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496801,"netChange":0,"volatility":19.568,"delta":0.57,"gamma":0.002,"theta":-1.659,"vega":4.207,"rho":1.609,"openInterest":0,"timeValue":76.89,"theoreticalOptionValue":100.186,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.36,"markPercentChange":-39.56,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_011123C3880","description":"SPXW Jan 11 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":96.5,"ask":97.6,"last":0,"mark":97.05,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":19.517,"delta":0.561,"gamma":0.002,"theta":-1.659,"vega":4.224,"rho":1.584,"openInterest":0,"timeValue":79.09,"theoreticalOptionValue":97.254,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.55,"markPercentChange":-39.95,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_011123C3885","description":"SPXW Jan 11 2023 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":93.6,"ask":94.7,"last":0,"mark":94.15,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":19.455,"delta":0.552,"gamma":0.002,"theta":-1.656,"vega":4.238,"rho":1.558,"openInterest":0,"timeValue":81.19,"theoreticalOptionValue":94.322,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":94.15,"markPercentChange":0,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_011123C3890","description":"SPXW Jan 11 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":90.8,"ask":91.8,"last":89.7,"mark":91.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":89.7,"lowPrice":89.7,"openPrice":0,"closePrice":154.47,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122502253,"quoteTimeInLong":1671125496694,"netChange":-64.77,"volatility":19.405,"delta":0.542,"gamma":0.002,"theta":-1.654,"vega":4.25,"rho":1.533,"openInterest":1,"timeValue":81.74,"theoreticalOptionValue":91.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.93,"markChange":-63.17,"markPercentChange":-40.89,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_011123C3895","description":"SPXW Jan 11 2023 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":87.9,"ask":89,"last":0,"mark":88.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":19.345,"delta":0.533,"gamma":0.002,"theta":-1.65,"vega":4.26,"rho":1.507,"openInterest":0,"timeValue":85.49,"theoreticalOptionValue":88.658,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":88.45,"markPercentChange":0,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_011123C3900","description":"SPXW Jan 11 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":85.2,"ask":86.2,"last":226.55,"mark":85.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":147.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942646273,"quoteTimeInLong":1671125496697,"netChange":79.21,"volatility":19.286,"delta":0.523,"gamma":0.002,"theta":-1.646,"vega":4.267,"rho":1.481,"openInterest":0,"timeValue":226.55,"theoreticalOptionValue":85.876,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":53.76,"markChange":-61.64,"markPercentChange":-41.83,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_011123C3905","description":"SPXW Jan 11 2023 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":82.4,"ask":83.4,"last":0,"mark":82.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":19.227,"delta":0.514,"gamma":0.002,"theta":-1.64,"vega":4.272,"rho":1.454,"openInterest":0,"timeValue":82.9,"theoreticalOptionValue":83.144,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":82.9,"markPercentChange":0,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_011123C3910","description":"SPXW Jan 11 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":79.8,"ask":80.8,"last":79,"mark":80.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":88.1,"lowPrice":79,"openPrice":0,"closePrice":140.2,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671121734378,"quoteTimeInLong":1671125496705,"netChange":-61.2,"volatility":19.108,"delta":0.504,"gamma":0.002,"theta":-1.629,"vega":4.275,"rho":1.428,"openInterest":2,"timeValue":79,"theoreticalOptionValue":80.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.65,"markChange":-59.9,"markPercentChange":-42.73,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_011123C3915","description":"SPXW Jan 11 2023 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":77.1,"ask":78.1,"last":0,"mark":77.6,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":19.046,"delta":0.494,"gamma":0.002,"theta":-1.621,"vega":4.275,"rho":1.401,"openInterest":0,"timeValue":77.6,"theoreticalOptionValue":77.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":77.6,"markPercentChange":0,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_011123C3920","description":"SPXW Jan 11 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":74.5,"ask":75.5,"last":76.97,"mark":75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":78.99,"lowPrice":76.97,"openPrice":0,"closePrice":133.07,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119804363,"quoteTimeInLong":1671125496710,"netChange":-56.1,"volatility":18.996,"delta":0.484,"gamma":0.002,"theta":-1.614,"vega":4.272,"rho":1.374,"openInterest":1,"timeValue":76.97,"theoreticalOptionValue":75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.16,"markChange":-58.07,"markPercentChange":-43.64,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_011123C3925","description":"SPXW Jan 11 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":72,"ask":73,"last":144.64,"mark":72.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962503968,"quoteTimeInLong":1671125496682,"netChange":15.14,"volatility":18.935,"delta":0.475,"gamma":0.002,"theta":-1.604,"vega":4.267,"rho":1.347,"openInterest":2,"timeValue":144.64,"theoreticalOptionValue":72.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.69,"markChange":-57,"markPercentChange":-44.02,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_011123C3930","description":"SPXW Jan 11 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":69.5,"ask":70.5,"last":86.8,"mark":70,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":86.8,"lowPrice":86.8,"openPrice":0,"closePrice":125.94,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671115464563,"quoteTimeInLong":1671125496701,"netChange":-39.14,"volatility":18.873,"delta":0.465,"gamma":0.002,"theta":-1.594,"vega":4.259,"rho":1.319,"openInterest":0,"timeValue":86.8,"theoreticalOptionValue":69.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.08,"markChange":-55.94,"markPercentChange":-44.42,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_011123C3935","description":"SPXW Jan 11 2023 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":67.1,"ask":68,"last":84,"mark":67.55,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":84,"lowPrice":84,"openPrice":0,"closePrice":0,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671115464567,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":18.813,"delta":0.455,"gamma":0.002,"theta":-1.583,"vega":4.248,"rho":1.292,"openInterest":0,"timeValue":84,"theoreticalOptionValue":67.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":67.55,"markPercentChange":0,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_011123C3940","description":"SPXW Jan 11 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":64.7,"ask":65.6,"last":106.72,"mark":65.15,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670858108250,"quoteTimeInLong":1671125496709,"netChange":-12.09,"volatility":18.752,"delta":0.445,"gamma":0.002,"theta":-1.571,"vega":4.235,"rho":1.264,"openInterest":1,"timeValue":106.72,"theoreticalOptionValue":65.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.17,"markChange":-53.66,"markPercentChange":-45.16,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_011123C3945","description":"SPXW Jan 11 2023 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":62.3,"ask":63.3,"last":0,"mark":62.8,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":18.691,"delta":0.435,"gamma":0.002,"theta":-1.558,"vega":4.219,"rho":1.237,"openInterest":0,"timeValue":62.8,"theoreticalOptionValue":62.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":62.8,"markPercentChange":0,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_011123C3950","description":"SPXW Jan 11 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":60,"ask":61,"last":62.17,"mark":60.5,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":64.09,"lowPrice":62.17,"openPrice":0,"closePrice":112.52,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119804363,"quoteTimeInLong":1671125496702,"netChange":-50.35,"volatility":18.63,"delta":0.425,"gamma":0.002,"theta":-1.544,"vega":4.2,"rho":1.209,"openInterest":1,"timeValue":62.17,"theoreticalOptionValue":60.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.75,"markChange":-52.02,"markPercentChange":-46.23,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_011123C3955","description":"SPXW Jan 11 2023 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":57.8,"ask":58.7,"last":0,"mark":58.25,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":18.581,"delta":0.415,"gamma":0.002,"theta":-1.53,"vega":4.179,"rho":1.182,"openInterest":0,"timeValue":58.25,"theoreticalOptionValue":58.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":58.25,"markPercentChange":0,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_011123C3960","description":"SPXW Jan 11 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":55.6,"ask":56.6,"last":143.82,"mark":56.1,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034544253,"quoteTimeInLong":1671125496708,"netChange":37.59,"volatility":18.521,"delta":0.405,"gamma":0.002,"theta":-1.514,"vega":4.155,"rho":1.154,"openInterest":2,"timeValue":143.82,"theoreticalOptionValue":56.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.39,"markChange":-50.13,"markPercentChange":-47.19,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_011123C3965","description":"SPXW Jan 11 2023 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":53.4,"ask":54.4,"last":0,"mark":53.9,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":18.448,"delta":0.395,"gamma":0.002,"theta":-1.497,"vega":4.128,"rho":1.126,"openInterest":0,"timeValue":53.9,"theoreticalOptionValue":53.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":53.9,"markPercentChange":0,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_011123C3970","description":"SPXW Jan 11 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":51.4,"ask":52.3,"last":90.32,"mark":51.85,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670860720715,"quoteTimeInLong":1671125496702,"netChange":-9.63,"volatility":18.399,"delta":0.385,"gamma":0.002,"theta":-1.481,"vega":4.098,"rho":1.098,"openInterest":4,"timeValue":90.32,"theoreticalOptionValue":51.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.64,"markChange":-48.1,"markPercentChange":-48.12,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_011123C3975","description":"SPXW Jan 11 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":49.3,"ask":50.3,"last":87.77,"mark":49.8,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670860720715,"quoteTimeInLong":1671125496702,"netChange":-9.13,"volatility":18.338,"delta":0.375,"gamma":0.002,"theta":-1.462,"vega":4.066,"rho":1.071,"openInterest":4,"timeValue":87.77,"theoreticalOptionValue":49.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.42,"markChange":-47.1,"markPercentChange":-48.61,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_011123C3980","description":"SPXW Jan 11 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":47.3,"ask":48.3,"last":52.42,"mark":47.8,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":52.42,"lowPrice":52.42,"openPrice":0,"closePrice":93.93,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671116626379,"quoteTimeInLong":1671125496702,"netChange":-41.51,"volatility":18.277,"delta":0.365,"gamma":0.002,"theta":-1.443,"vega":4.031,"rho":1.043,"openInterest":0,"timeValue":52.42,"theoreticalOptionValue":47.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.19,"markChange":-46.13,"markPercentChange":-49.11,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_011123C3985","description":"SPXW Jan 11 2023 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":45.4,"ask":46.3,"last":0,"mark":45.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":18.228,"delta":0.356,"gamma":0.002,"theta":-1.425,"vega":3.994,"rho":1.015,"openInterest":0,"timeValue":45.85,"theoreticalOptionValue":45.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":45.85,"markPercentChange":0,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_011123C3990","description":"SPXW Jan 11 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":43.5,"ask":44.4,"last":57.71,"mark":43.95,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":57.71,"lowPrice":57.71,"openPrice":0,"closePrice":87.98,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115122284,"quoteTimeInLong":1671125496710,"netChange":-30.27,"volatility":18.167,"delta":0.346,"gamma":0.002,"theta":-1.404,"vega":3.953,"rho":0.988,"openInterest":2,"timeValue":57.71,"theoreticalOptionValue":43.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.41,"markChange":-44.03,"markPercentChange":-50.05,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_011123C3995","description":"SPXW Jan 11 2023 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":41.7,"ask":42.6,"last":0,"mark":42.15,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":18.107,"delta":0.336,"gamma":0.002,"theta":-1.383,"vega":3.911,"rho":0.961,"openInterest":0,"timeValue":42.15,"theoreticalOptionValue":42.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.15,"markPercentChange":0,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_011123C4000","description":"SPXW Jan 11 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":39.9,"ask":40.8,"last":41.5,"mark":40.35,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":45.4,"lowPrice":41.5,"openPrice":0,"closePrice":82.04,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671120365207,"quoteTimeInLong":1671125496702,"netChange":-40.54,"volatility":18.058,"delta":0.326,"gamma":0.002,"theta":-1.362,"vega":3.866,"rho":0.934,"openInterest":8,"timeValue":41.5,"theoreticalOptionValue":40.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-49.42,"markChange":-41.69,"markPercentChange":-50.82,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_011123C4005","description":"SPXW Jan 11 2023 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":38.2,"ask":39.1,"last":43.8,"mark":38.65,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":43.8,"lowPrice":43.8,"openPrice":0,"closePrice":0,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671119156170,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":17.998,"delta":0.317,"gamma":0.002,"theta":-1.339,"vega":3.818,"rho":0.906,"openInterest":0,"timeValue":43.8,"theoreticalOptionValue":38.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":38.65,"markPercentChange":0,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_011123C4010","description":"SPXW Jan 11 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":36.5,"ask":37.4,"last":36.07,"mark":36.95,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":50.7,"lowPrice":36.07,"openPrice":0,"closePrice":77.07,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671120987200,"quoteTimeInLong":1671125496702,"netChange":-41,"volatility":17.937,"delta":0.307,"gamma":0.002,"theta":-1.316,"vega":3.768,"rho":0.88,"openInterest":5,"timeValue":36.07,"theoreticalOptionValue":36.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-53.2,"markChange":-40.12,"markPercentChange":-52.06,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_011123C4015","description":"SPXW Jan 11 2023 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":34.9,"ask":35.7,"last":0,"mark":35.3,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":17.89,"delta":0.298,"gamma":0.002,"theta":-1.293,"vega":3.716,"rho":0.853,"openInterest":0,"timeValue":35.3,"theoreticalOptionValue":35.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":35.3,"markPercentChange":0,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_011123C4020","description":"SPXW Jan 11 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":33.3,"ask":34.2,"last":32.97,"mark":33.75,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":32.97,"lowPrice":32.97,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120987200,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":17.831,"delta":0.289,"gamma":0.002,"theta":-1.269,"vega":3.662,"rho":0.827,"openInterest":0,"timeValue":32.97,"theoreticalOptionValue":33.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.75,"markPercentChange":0,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-12:28":{"3100.0":[{"putCall":"CALL","symbol":"SPXW_011223C3100","description":"SPXW Jan 12 2023 3100 Call (PM) (Weekly)","exchangeName":"OPR","bid":801.9,"ask":814.3,"last":0,"mark":808.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":905.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492213,"netChange":0,"volatility":38.364,"delta":0.986,"gamma":0,"theta":-0.538,"vega":0.377,"rho":2.382,"openInterest":0,"timeValue":10.14,"theoreticalOptionValue":808.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3100,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-97.48,"markPercentChange":-10.76,"intrinsicValue":797.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3200.0":[{"putCall":"CALL","symbol":"SPXW_011223C3200","description":"SPXW Jan 12 2023 3200 Call (PM) (Weekly)","exchangeName":"OPR","bid":702.9,"ask":715.3,"last":0,"mark":709.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":806.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492216,"netChange":0,"volatility":35.26,"delta":0.98,"gamma":0,"theta":-0.607,"vega":0.505,"rho":2.443,"openInterest":0,"timeValue":11.14,"theoreticalOptionValue":709.448,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-97.29,"markPercentChange":-12.07,"intrinsicValue":697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3250.0":[{"putCall":"CALL","symbol":"SPXW_011223C3250","description":"SPXW Jan 12 2023 3250 Call (PM) (Weekly)","exchangeName":"OPR","bid":653.6,"ask":665.9,"last":0,"mark":659.75,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":756.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125494250,"netChange":0,"volatility":33.619,"delta":0.977,"gamma":0,"theta":-0.641,"vega":0.58,"rho":2.471,"openInterest":0,"timeValue":11.79,"theoreticalOptionValue":660.034,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3250,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-97.05,"markPercentChange":-12.82,"intrinsicValue":647.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPXW_011223C3300","description":"SPXW Jan 12 2023 3300 Call (PM) (Weekly)","exchangeName":"OPR","bid":604.2,"ask":616.7,"last":0,"mark":610.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":707.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492218,"netChange":0,"volatility":32.164,"delta":0.972,"gamma":0,"theta":-0.689,"vega":0.682,"rho":2.495,"openInterest":0,"timeValue":12.49,"theoreticalOptionValue":610.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-96.84,"markPercentChange":-13.69,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPXW_011223C3350","description":"SPXW Jan 12 2023 3350 Call (PM) (Weekly)","exchangeName":"OPR","bid":555.1,"ask":567.6,"last":0,"mark":561.35,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":657.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492219,"netChange":0,"volatility":30.662,"delta":0.966,"gamma":0,"theta":-0.738,"vega":0.801,"rho":2.516,"openInterest":0,"timeValue":13.39,"theoreticalOptionValue":561.706,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-96.49,"markPercentChange":-14.67,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPXW_011223C3400","description":"SPXW Jan 12 2023 3400 Call (PM) (Weekly)","exchangeName":"OPR","bid":506.2,"ask":518.7,"last":0,"mark":512.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":608.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492220,"netChange":0,"volatility":29.199,"delta":0.959,"gamma":0,"theta":-0.795,"vega":0.946,"rho":2.532,"openInterest":0,"timeValue":14.49,"theoreticalOptionValue":512.793,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-95.96,"markPercentChange":-15.77,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPXW_011223C3450","description":"SPXW Jan 12 2023 3450 Call (PM) (Weekly)","exchangeName":"OPR","bid":458,"ask":468.4,"last":0,"mark":463.2,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":559.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496220,"netChange":0,"volatility":27.933,"delta":0.948,"gamma":0,"theta":-0.872,"vega":1.142,"rho":2.538,"openInterest":0,"timeValue":15.24,"theoreticalOptionValue":464.329,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-96.03,"markPercentChange":-17.17,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPXW_011223C3500","description":"SPXW Jan 12 2023 3500 Call (PM) (Weekly)","exchangeName":"OPR","bid":409.8,"ask":421.5,"last":0,"mark":415.65,"bidSize":15,"askSize":1,"bidAskSize":"15X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":510.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496343,"netChange":0,"volatility":26.713,"delta":0.934,"gamma":0,"theta":-0.96,"vega":1.382,"rho":2.533,"openInterest":0,"timeValue":17.69,"theoreticalOptionValue":416.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-94.56,"markPercentChange":-18.53,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPXW_011223C3550","description":"SPXW Jan 12 2023 3550 Call (PM) (Weekly)","exchangeName":"OPR","bid":362.7,"ask":374,"last":0,"mark":368.35,"bidSize":15,"askSize":1,"bidAskSize":"15X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":461.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496751,"netChange":0,"volatility":25.677,"delta":0.915,"gamma":0.001,"theta":-1.071,"vega":1.689,"rho":2.51,"openInterest":0,"timeValue":20.39,"theoreticalOptionValue":369.151,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-93.23,"markPercentChange":-20.2,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPXW_011223C3600","description":"SPXW Jan 12 2023 3600 Call (PM) (Weekly)","exchangeName":"OPR","bid":316.8,"ask":328.9,"last":0,"mark":322.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":413.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495144,"netChange":0,"volatility":24.761,"delta":0.889,"gamma":0.001,"theta":-1.2,"vega":2.061,"rho":2.466,"openInterest":0,"timeValue":24.89,"theoreticalOptionValue":323.088,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-90.6,"markPercentChange":-21.91,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPXW_011223C3650","description":"SPXW Jan 12 2023 3650 Call (PM) (Weekly)","exchangeName":"OPR","bid":272.4,"ask":284.2,"last":0,"mark":278.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":366.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495157,"netChange":0,"volatility":23.976,"delta":0.854,"gamma":0.001,"theta":-1.345,"vega":2.495,"rho":2.394,"openInterest":0,"timeValue":30.34,"theoreticalOptionValue":278.574,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-87.87,"markPercentChange":-24,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPXW_011223C3675","description":"SPXW Jan 12 2023 3675 Call (PM) (Weekly)","exchangeName":"OPR","bid":251,"ask":262.6,"last":290.6,"mark":256.8,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":290.6,"lowPrice":290.6,"openPrice":0,"closePrice":342.96,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114841586,"quoteTimeInLong":1671125495144,"netChange":-52.36,"volatility":23.614,"delta":0.833,"gamma":0.001,"theta":-1.42,"vega":2.727,"rho":2.346,"openInterest":0,"timeValue":67.64,"theoreticalOptionValue":257.017,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.27,"markChange":-86.16,"markPercentChange":-25.12,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPXW_011223C3700","description":"SPXW Jan 12 2023 3700 Call (PM) (Weekly)","exchangeName":"OPR","bid":230.3,"ask":240.2,"last":0,"mark":235.25,"bidSize":15,"askSize":1,"bidAskSize":"15X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":320,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496534,"netChange":0,"volatility":23.37,"delta":0.808,"gamma":0.001,"theta":-1.501,"vega":2.974,"rho":2.287,"openInterest":0,"timeValue":37.29,"theoreticalOptionValue":236.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-84.75,"markPercentChange":-26.48,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPXW_011223C3725","description":"SPXW Jan 12 2023 3725 Call (PM) (Weekly)","exchangeName":"OPR","bid":211,"ask":218.7,"last":0,"mark":214.85,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":297.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496636,"netChange":0,"volatility":23.076,"delta":0.781,"gamma":0.001,"theta":-1.575,"vega":3.213,"rho":2.222,"openInterest":0,"timeValue":41.89,"theoreticalOptionValue":216.053,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-82.25,"markPercentChange":-27.68,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_011223C3750","description":"SPXW Jan 12 2023 3750 Call (PM) (Weekly)","exchangeName":"OPR","bid":190.8,"ask":201.4,"last":0,"mark":196.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":275.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495145,"netChange":0,"volatility":22.795,"delta":0.752,"gamma":0.001,"theta":-1.643,"vega":3.447,"rho":2.148,"openInterest":0,"timeValue":48.14,"theoreticalOptionValue":196.496,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-79.21,"markPercentChange":-28.77,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_011223C3775","description":"SPXW Jan 12 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":173.2,"ask":180,"last":0,"mark":176.6,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":253.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496743,"netChange":0,"volatility":22.494,"delta":0.721,"gamma":0.001,"theta":-1.701,"vega":3.666,"rho":2.066,"openInterest":0,"timeValue":53.64,"theoreticalOptionValue":177.589,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-76.92,"markPercentChange":-30.34,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_011223C3800","description":"SPXW Jan 12 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":154.4,"ask":164.2,"last":186.99,"mark":159.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":186.99,"lowPrice":186.99,"openPrice":0,"closePrice":232.79,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671114841586,"quoteTimeInLong":1671125495157,"netChange":-45.8,"volatility":22.405,"delta":0.685,"gamma":0.001,"theta":-1.764,"vega":3.874,"rho":1.97,"openInterest":0,"timeValue":89.03,"theoreticalOptionValue":160.283,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.67,"markChange":-73.49,"markPercentChange":-31.57,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_011223C3825","description":"SPXW Jan 12 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":137.5,"ask":146.8,"last":0,"mark":142.15,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":212.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":21.966,"delta":0.649,"gamma":0.002,"theta":-1.787,"vega":4.043,"rho":1.876,"openInterest":0,"timeValue":69.19,"theoreticalOptionValue":142.476,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.36,"markPercentChange":-33.11,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_011223C3840","description":"SPXW Jan 12 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":128.9,"ask":134.4,"last":157.98,"mark":131.65,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":157.98,"lowPrice":157.98,"openPrice":0,"closePrice":200.62,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114841586,"quoteTimeInLong":1671125496706,"netChange":-42.64,"volatility":21.819,"delta":0.626,"gamma":0.002,"theta":-1.803,"vega":4.132,"rho":1.812,"openInterest":0,"timeValue":100.02,"theoreticalOptionValue":132.681,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.26,"markChange":-68.97,"markPercentChange":-34.38,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_011223C3850","description":"SPXW Jan 12 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":122.6,"ask":128.7,"last":0,"mark":125.65,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":192.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.787,"delta":0.61,"gamma":0.002,"theta":-1.815,"vega":4.185,"rho":1.768,"openInterest":0,"timeValue":77.69,"theoreticalOptionValue":126.619,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.05,"markPercentChange":-34.79,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_011223C3860","description":"SPXW Jan 12 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.3,"ask":123.9,"last":0,"mark":119.6,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":21.599,"delta":0.594,"gamma":0.002,"theta":-1.813,"vega":4.23,"rho":1.725,"openInterest":0,"timeValue":81.64,"theoreticalOptionValue":120.056,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.63,"markPercentChange":-35.43,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_011223C3870","description":"SPXW Jan 12 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":109.9,"ask":116.1,"last":0,"mark":113,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496705,"netChange":0,"volatility":21.481,"delta":0.578,"gamma":0.002,"theta":-1.813,"vega":4.269,"rho":1.68,"openInterest":0,"timeValue":85.04,"theoreticalOptionValue":113.943,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.76,"markPercentChange":-36.43,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_011223C3875","description":"SPXW Jan 12 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":109.8,"ask":110.7,"last":0,"mark":110.25,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":174.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.402,"delta":0.57,"gamma":0.002,"theta":-1.811,"vega":4.286,"rho":1.657,"openInterest":0,"timeValue":87.29,"theoreticalOptionValue":110.862,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-63.78,"markPercentChange":-36.65,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_011223C3880","description":"SPXW Jan 12 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":106.8,"ask":107.8,"last":0,"mark":107.3,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":170.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":21.36,"delta":0.561,"gamma":0.002,"theta":-1.81,"vega":4.301,"rho":1.633,"openInterest":0,"timeValue":89.34,"theoreticalOptionValue":107.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-63,"markPercentChange":-36.99,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_011223C3890","description":"SPXW Jan 12 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":101.1,"ask":102,"last":0,"mark":101.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":162.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.247,"delta":0.545,"gamma":0.002,"theta":-1.805,"vega":4.326,"rho":1.586,"openInterest":0,"timeValue":93.59,"theoreticalOptionValue":102.218,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-61.28,"markPercentChange":-37.63,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_011223C3900","description":"SPXW Jan 12 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":95.5,"ask":96.4,"last":210,"mark":95.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":155.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044311531,"quoteTimeInLong":1671125496704,"netChange":54.33,"volatility":20.982,"delta":0.528,"gamma":0.002,"theta":-1.786,"vega":4.343,"rho":1.539,"openInterest":6,"timeValue":210,"theoreticalOptionValue":95.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":34.9,"markChange":-59.72,"markPercentChange":-38.37,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_011223C3910","description":"SPXW Jan 12 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":90,"ask":90.9,"last":0,"mark":90.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.967,"delta":0.51,"gamma":0.002,"theta":-1.782,"vega":4.352,"rho":1.49,"openInterest":0,"timeValue":90.45,"theoreticalOptionValue":90.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-58.07,"markPercentChange":-39.1,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_011223C3920","description":"SPXW Jan 12 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":84.7,"ask":85.6,"last":0,"mark":85.15,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":141.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.867,"delta":0.493,"gamma":0.002,"theta":-1.768,"vega":4.353,"rho":1.44,"openInterest":0,"timeValue":85.15,"theoreticalOptionValue":85.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-56.46,"markPercentChange":-39.87,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_011223C3925","description":"SPXW Jan 12 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":82.1,"ask":83,"last":0,"mark":82.55,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.745,"delta":0.484,"gamma":0.002,"theta":-1.755,"vega":4.35,"rho":1.415,"openInterest":0,"timeValue":82.55,"theoreticalOptionValue":82.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-55.74,"markPercentChange":-40.31,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_011223C3930","description":"SPXW Jan 12 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":79.5,"ask":80.4,"last":0,"mark":79.95,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":20.693,"delta":0.475,"gamma":0.002,"theta":-1.746,"vega":4.345,"rho":1.39,"openInterest":0,"timeValue":79.95,"theoreticalOptionValue":80.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-55.03,"markPercentChange":-40.77,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_011223C3940","description":"SPXW Jan 12 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":74.6,"ask":75.4,"last":73.6,"mark":75,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":73.6,"lowPrice":73.6,"openPrice":0,"closePrice":128.35,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671124133057,"quoteTimeInLong":1671125496696,"netChange":-54.75,"volatility":20.582,"delta":0.457,"gamma":0.002,"theta":-1.725,"vega":4.329,"rho":1.34,"openInterest":0,"timeValue":73.6,"theoreticalOptionValue":75.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.66,"markChange":-53.35,"markPercentChange":-41.57,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_011223C3950","description":"SPXW Jan 12 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":69.8,"ask":70.7,"last":0,"mark":70.25,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.477,"delta":0.439,"gamma":0.002,"theta":-1.702,"vega":4.304,"rho":1.289,"openInterest":0,"timeValue":70.25,"theoreticalOptionValue":70.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-51.47,"markPercentChange":-42.29,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_011223C3960","description":"SPXW Jan 12 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":65.2,"ask":66,"last":0,"mark":65.6,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.318,"delta":0.421,"gamma":0.002,"theta":-1.671,"vega":4.27,"rho":1.237,"openInterest":0,"timeValue":65.6,"theoreticalOptionValue":66.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-49.66,"markPercentChange":-43.09,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_011223C3970","description":"SPXW Jan 12 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":60.8,"ask":61.6,"last":0,"mark":61.2,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.163,"delta":0.403,"gamma":0.002,"theta":-1.637,"vega":4.226,"rho":1.186,"openInterest":0,"timeValue":61.2,"theoreticalOptionValue":61.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-47.77,"markPercentChange":-43.84,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_011223C3975","description":"SPXW Jan 12 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":58.7,"ask":59.5,"last":0,"mark":59.1,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.146,"delta":0.394,"gamma":0.002,"theta":-1.625,"vega":4.201,"rho":1.161,"openInterest":0,"timeValue":59.1,"theoreticalOptionValue":59.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-46.72,"markPercentChange":-44.15,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_011223C3980","description":"SPXW Jan 12 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":56.6,"ask":57.4,"last":0,"mark":57,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.036,"delta":0.385,"gamma":0.002,"theta":-1.603,"vega":4.173,"rho":1.134,"openInterest":0,"timeValue":57,"theoreticalOptionValue":57.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-45.97,"markPercentChange":-44.64,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_011223C3990","description":"SPXW Jan 12 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":52.6,"ask":53.4,"last":111.55,"mark":53,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953977511,"quoteTimeInLong":1671125496698,"netChange":14.29,"volatility":19.913,"delta":0.367,"gamma":0.002,"theta":-1.566,"vega":4.112,"rho":1.082,"openInterest":1,"timeValue":111.55,"theoreticalOptionValue":53.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.69,"markChange":-44.26,"markPercentChange":-45.51,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_011223C4000","description":"SPXW Jan 12 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":48.7,"ask":49.6,"last":50.21,"mark":49.15,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":62.21,"lowPrice":50.21,"openPrice":0,"closePrice":92.08,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671119873145,"quoteTimeInLong":1671125496698,"netChange":-41.87,"volatility":19.832,"delta":0.35,"gamma":0.002,"theta":-1.53,"vega":4.043,"rho":1.032,"openInterest":0,"timeValue":50.21,"theoreticalOptionValue":49.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-45.47,"markChange":-42.93,"markPercentChange":-46.62,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_011223C4010","description":"SPXW Jan 12 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":45.1,"ask":45.9,"last":0,"mark":45.5,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":19.657,"delta":0.332,"gamma":0.002,"theta":-1.484,"vega":3.962,"rho":0.98,"openInterest":0,"timeValue":45.5,"theoreticalOptionValue":45.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-41.78,"markPercentChange":-47.87,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_011223C4020","description":"SPXW Jan 12 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":41.6,"ask":42.4,"last":90.51,"mark":42,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047050668,"quoteTimeInLong":1671125496697,"netChange":8.03,"volatility":19.537,"delta":0.314,"gamma":0.002,"theta":-1.439,"vega":3.875,"rho":0.929,"openInterest":5,"timeValue":90.51,"theoreticalOptionValue":42.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.73,"markChange":-40.48,"markPercentChange":-49.08,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPXW_011223C4025","description":"SPXW Jan 12 2023 4025 Call (PM) (Weekly)","exchangeName":"OPR","bid":40,"ask":40.7,"last":105.65,"mark":40.35,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029594311,"quoteTimeInLong":1671125496697,"netChange":25.57,"volatility":19.485,"delta":0.306,"gamma":0.002,"theta":-1.417,"vega":3.829,"rho":0.905,"openInterest":31,"timeValue":105.65,"theoreticalOptionValue":40.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.93,"markChange":-39.73,"markPercentChange":-49.61,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4030.0":[{"putCall":"CALL","symbol":"SPXW_011223C4030","description":"SPXW Jan 12 2023 4030 Call (PM) (Weekly)","exchangeName":"OPR","bid":38.3,"ask":39.1,"last":85.31,"mark":38.7,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047050668,"quoteTimeInLong":1671125496708,"netChange":7.63,"volatility":19.422,"delta":0.297,"gamma":0.002,"theta":-1.393,"vega":3.781,"rho":0.88,"openInterest":14,"timeValue":85.31,"theoreticalOptionValue":38.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.82,"markChange":-38.98,"markPercentChange":-50.18,"intrinsicValue":-132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4040.0":[{"putCall":"CALL","symbol":"SPXW_011223C4040","description":"SPXW Jan 12 2023 4040 Call (PM) (Weekly)","exchangeName":"OPR","bid":35.2,"ask":36,"last":102.74,"mark":35.6,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034257935,"quoteTimeInLong":1671125496710,"netChange":29.86,"volatility":19.315,"delta":0.281,"gamma":0.002,"theta":-1.346,"vega":3.679,"rho":0.831,"openInterest":6,"timeValue":102.74,"theoreticalOptionValue":35.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.97,"markChange":-37.28,"markPercentChange":-51.15,"intrinsicValue":-142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPXW_011223C4050","description":"SPXW Jan 12 2023 4050 Call (PM) (Weekly)","exchangeName":"OPR","bid":32.3,"ask":33,"last":68.58,"mark":32.65,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051725734,"quoteTimeInLong":1671125496697,"netChange":0.5,"volatility":19.216,"delta":0.264,"gamma":0.002,"theta":-1.297,"vega":3.571,"rho":0.783,"openInterest":79,"timeValue":68.58,"theoreticalOptionValue":32.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.73,"markChange":-35.43,"markPercentChange":-52.04,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4060.0":[{"putCall":"CALL","symbol":"SPXW_011223C4060","description":"SPXW Jan 12 2023 4060 Call (PM) (Weekly)","exchangeName":"OPR","bid":29.5,"ask":30.3,"last":32.4,"mark":29.9,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":32.4,"lowPrice":32.4,"openPrice":0,"closePrice":63.32,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671116675370,"quoteTimeInLong":1671125496697,"netChange":-30.92,"volatility":19.098,"delta":0.248,"gamma":0.002,"theta":-1.245,"vega":3.455,"rho":0.736,"openInterest":11,"timeValue":32.4,"theoreticalOptionValue":30,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.83,"markChange":-33.42,"markPercentChange":-52.78,"intrinsicValue":-162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4070.0":[{"putCall":"CALL","symbol":"SPXW_011223C4070","description":"SPXW Jan 12 2023 4070 Call (PM) (Weekly)","exchangeName":"OPR","bid":27,"ask":27.7,"last":81.5,"mark":27.35,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670963702717,"quoteTimeInLong":1671125496698,"netChange":22.69,"volatility":19.004,"delta":0.233,"gamma":0.001,"theta":-1.194,"vega":3.336,"rho":0.69,"openInterest":3,"timeValue":81.5,"theoreticalOptionValue":27.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":38.59,"markChange":-31.46,"markPercentChange":-53.49,"intrinsicValue":-172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPXW_011223C4075","description":"SPXW Jan 12 2023 4075 Call (PM) (Weekly)","exchangeName":"OPR","bid":25.8,"ask":26.4,"last":70.3,"mark":26.1,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962537691,"quoteTimeInLong":1671125496697,"netChange":13.75,"volatility":18.947,"delta":0.225,"gamma":0.001,"theta":-1.167,"vega":3.274,"rho":0.668,"openInterest":4,"timeValue":70.3,"theoreticalOptionValue":26.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.31,"markChange":-30.45,"markPercentChange":-53.85,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPXW_011223C4100","description":"SPXW Jan 12 2023 4100 Call (PM) (Weekly)","exchangeName":"OPR","bid":20.3,"ask":20.9,"last":21.26,"mark":20.6,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":27.05,"lowPrice":21.26,"openPrice":0,"closePrice":46.55,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671119873145,"quoteTimeInLong":1671125496698,"netChange":-25.29,"volatility":18.802,"delta":0.19,"gamma":0.001,"theta":-1.044,"vega":2.962,"rho":0.565,"openInterest":35,"timeValue":21.26,"theoreticalOptionValue":20.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-54.33,"markChange":-25.95,"markPercentChange":-55.75,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPXW_011223C4125","description":"SPXW Jan 12 2023 4125 Call (PM) (Weekly)","exchangeName":"OPR","bid":15.8,"ask":16.4,"last":18.79,"mark":16.1,"bidSize":38,"askSize":38,"bidAskSize":"38X38","lastSize":0,"highPrice":18.79,"lowPrice":18.79,"openPrice":0,"closePrice":38,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118661799,"quoteTimeInLong":1671125496698,"netChange":-19.21,"volatility":18.585,"delta":0.157,"gamma":0.001,"theta":-0.912,"vega":2.627,"rho":0.469,"openInterest":112,"timeValue":18.79,"theoreticalOptionValue":16.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.55,"markChange":-21.9,"markPercentChange":-57.63,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPXW_011223C4150","description":"SPXW Jan 12 2023 4150 Call (PM) (Weekly)","exchangeName":"OPR","bid":12.3,"ask":12.7,"last":12.85,"mark":12.5,"bidSize":59,"askSize":41,"bidAskSize":"59X41","lastSize":0,"highPrice":13.96,"lowPrice":12.05,"openPrice":0,"closePrice":30.2,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671124762512,"quoteTimeInLong":1671125496810,"netChange":-17.35,"volatility":18.456,"delta":0.129,"gamma":0.001,"theta":-0.79,"vega":2.301,"rho":0.386,"openInterest":109,"timeValue":12.85,"theoreticalOptionValue":12.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.45,"markChange":-17.7,"markPercentChange":-58.61,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-13:29":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_011323C3775","description":"SPXW Jan 13 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":177.2,"ask":180.5,"last":177.73,"mark":178.85,"bidSize":27,"askSize":30,"bidAskSize":"27X30","lastSize":0,"highPrice":179.04,"lowPrice":177.2,"openPrice":0,"closePrice":255.45,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671124429801,"quoteTimeInLong":1671125495851,"netChange":-77.72,"volatility":22.515,"delta":0.716,"gamma":0.001,"theta":-1.659,"vega":3.755,"rho":2.123,"openInterest":0,"timeValue":54.77,"theoreticalOptionValue":178.572,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.42,"markChange":-76.6,"markPercentChange":-29.99,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_011323C3780","description":"SPXW Jan 13 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":173.6,"ask":176.9,"last":234.75,"mark":175.25,"bidSize":27,"askSize":58,"bidAskSize":"27X58","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":251.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670869806576,"quoteTimeInLong":1671125495864,"netChange":-16.45,"volatility":22.466,"delta":0.71,"gamma":0.001,"theta":-1.669,"vega":3.796,"rho":2.105,"openInterest":4,"timeValue":116.79,"theoreticalOptionValue":174.942,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.55,"markChange":-75.95,"markPercentChange":-30.24,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_011323C3785","description":"SPXW Jan 13 2023 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":170,"ask":173.3,"last":230.95,"mark":171.65,"bidSize":27,"askSize":111,"bidAskSize":"27X111","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":246.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670869806576,"quoteTimeInLong":1671125495865,"netChange":-16.01,"volatility":22.408,"delta":0.703,"gamma":0.001,"theta":-1.679,"vega":3.837,"rho":2.087,"openInterest":1,"timeValue":117.99,"theoreticalOptionValue":171.311,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.48,"markChange":-75.31,"markPercentChange":-30.5,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_011323C3790","description":"SPXW Jan 13 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":166.4,"ask":169.2,"last":0,"mark":167.8,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":242.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495331,"netChange":0,"volatility":22.355,"delta":0.696,"gamma":0.001,"theta":-1.689,"vega":3.877,"rho":2.068,"openInterest":0,"timeValue":59.84,"theoreticalOptionValue":167.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.92,"markPercentChange":-30.87,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_011323C3795","description":"SPXW Jan 13 2023 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":162.9,"ask":166.1,"last":0,"mark":164.5,"bidSize":27,"askSize":95,"bidAskSize":"27X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495865,"netChange":0,"volatility":22.306,"delta":0.689,"gamma":0.001,"theta":-1.698,"vega":3.916,"rho":2.049,"openInterest":0,"timeValue":61.54,"theoreticalOptionValue":164.199,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.98,"markPercentChange":-31.02,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_011323C3800","description":"SPXW Jan 13 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":159.3,"ask":162.6,"last":161.83,"mark":160.95,"bidSize":28,"askSize":97,"bidAskSize":"28X97","lastSize":0,"highPrice":186.04,"lowPrice":161.83,"openPrice":0,"closePrice":234.41,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671121150053,"quoteTimeInLong":1671125495868,"netChange":-72.58,"volatility":22.236,"delta":0.682,"gamma":0.001,"theta":-1.705,"vega":3.953,"rho":2.031,"openInterest":60,"timeValue":63.87,"theoreticalOptionValue":160.619,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.96,"markChange":-73.46,"markPercentChange":-31.34,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_011323C3805","description":"SPXW Jan 13 2023 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":155.9,"ask":159.1,"last":177.02,"mark":157.5,"bidSize":28,"askSize":129,"bidAskSize":"28X129","lastSize":0,"highPrice":177.02,"lowPrice":177.02,"openPrice":0,"closePrice":230.4,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671115823025,"quoteTimeInLong":1671125495866,"netChange":-53.38,"volatility":22.183,"delta":0.675,"gamma":0.001,"theta":-1.713,"vega":3.989,"rho":2.011,"openInterest":20,"timeValue":84.06,"theoreticalOptionValue":157.138,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.17,"markChange":-72.9,"markPercentChange":-31.64,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_011323C3810","description":"SPXW Jan 13 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":152.5,"ask":155.6,"last":318.46,"mark":154.05,"bidSize":28,"askSize":103,"bidAskSize":"28X103","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":226.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669907308007,"quoteTimeInLong":1671125495865,"netChange":92.07,"volatility":22.146,"delta":0.668,"gamma":0.001,"theta":-1.722,"vega":4.025,"rho":1.991,"openInterest":11,"timeValue":230.5,"theoreticalOptionValue":153.757,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.67,"markChange":-72.34,"markPercentChange":-31.95,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_011323C3815","description":"SPXW Jan 13 2023 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":149.1,"ask":152.2,"last":0,"mark":150.65,"bidSize":28,"askSize":133,"bidAskSize":"28X133","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":222.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":22.076,"delta":0.661,"gamma":0.001,"theta":-1.728,"vega":4.059,"rho":1.971,"openInterest":0,"timeValue":67.69,"theoreticalOptionValue":150.277,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.73,"markPercentChange":-32.26,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_011323C3820","description":"SPXW Jan 13 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":145.6,"ask":148.8,"last":197.49,"mark":147.2,"bidSize":28,"askSize":147,"bidAskSize":"28X147","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670349524751,"quoteTimeInLong":1671125496693,"netChange":-20.88,"volatility":22.022,"delta":0.654,"gamma":0.002,"theta":-1.734,"vega":4.092,"rho":1.95,"openInterest":28,"timeValue":119.53,"theoreticalOptionValue":146.896,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.56,"markChange":-71.17,"markPercentChange":-32.59,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_011323C3825","description":"SPXW Jan 13 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":142.4,"ask":145.4,"last":143.91,"mark":143.9,"bidSize":29,"askSize":126,"bidAskSize":"29X126","lastSize":0,"highPrice":143.95,"lowPrice":143.91,"openPrice":0,"closePrice":214.36,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671122350577,"quoteTimeInLong":1671125496709,"netChange":-70.45,"volatility":21.972,"delta":0.646,"gamma":0.002,"theta":-1.74,"vega":4.124,"rho":1.93,"openInterest":6,"timeValue":70.95,"theoreticalOptionValue":143.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.86,"markChange":-70.46,"markPercentChange":-32.87,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_011323C3830","description":"SPXW Jan 13 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":139,"ask":142.1,"last":194.98,"mark":140.55,"bidSize":29,"askSize":151,"bidAskSize":"29X151","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670865373975,"quoteTimeInLong":1671125496711,"netChange":-15.37,"volatility":21.913,"delta":0.639,"gamma":0.002,"theta":-1.745,"vega":4.155,"rho":1.909,"openInterest":2,"timeValue":127.02,"theoreticalOptionValue":140.234,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.31,"markChange":-69.8,"markPercentChange":-33.18,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_011323C3835","description":"SPXW Jan 13 2023 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":135.8,"ask":138.8,"last":0,"mark":137.3,"bidSize":29,"askSize":161,"bidAskSize":"29X161","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":206.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":21.869,"delta":0.631,"gamma":0.002,"theta":-1.751,"vega":4.184,"rho":1.887,"openInterest":0,"timeValue":74.34,"theoreticalOptionValue":137.004,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-69.04,"markPercentChange":-33.46,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_011323C3840","description":"SPXW Jan 13 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":132.5,"ask":135.5,"last":132.19,"mark":134,"bidSize":29,"askSize":134,"bidAskSize":"29X134","lastSize":0,"highPrice":156.88,"lowPrice":132.19,"openPrice":0,"closePrice":202.41,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671122081465,"quoteTimeInLong":1671125496697,"netChange":-70.22,"volatility":21.804,"delta":0.623,"gamma":0.002,"theta":-1.754,"vega":4.212,"rho":1.866,"openInterest":3,"timeValue":74.23,"theoreticalOptionValue":133.723,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.69,"markChange":-68.41,"markPercentChange":-33.8,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_011323C3845","description":"SPXW Jan 13 2023 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":129.3,"ask":132.3,"last":141.22,"mark":130.8,"bidSize":30,"askSize":165,"bidAskSize":"30X165","lastSize":0,"highPrice":141.22,"lowPrice":141.22,"openPrice":0,"closePrice":198.5,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671117589709,"quoteTimeInLong":1671125496694,"netChange":-57.28,"volatility":21.754,"delta":0.616,"gamma":0.002,"theta":-1.758,"vega":4.238,"rho":1.844,"openInterest":5,"timeValue":88.26,"theoreticalOptionValue":130.542,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-28.86,"markChange":-67.7,"markPercentChange":-34.11,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_011323C3850","description":"SPXW Jan 13 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":126.2,"ask":129.1,"last":125.23,"mark":127.65,"bidSize":37,"askSize":158,"bidAskSize":"37X158","lastSize":0,"highPrice":150.3,"lowPrice":125.23,"openPrice":0,"closePrice":194.58,"totalVolume":54,"tradeDate":null,"tradeTimeInLong":1671123914665,"quoteTimeInLong":1671125496701,"netChange":-69.35,"volatility":21.695,"delta":0.608,"gamma":0.002,"theta":-1.76,"vega":4.263,"rho":1.821,"openInterest":91,"timeValue":77.27,"theoreticalOptionValue":127.361,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.64,"markChange":-66.93,"markPercentChange":-34.4,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_011323C3855","description":"SPXW Jan 13 2023 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":123.1,"ask":125.9,"last":185.9,"mark":124.5,"bidSize":30,"askSize":52,"bidAskSize":"30X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":190.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670602459551,"quoteTimeInLong":1671125496710,"netChange":-4.77,"volatility":21.639,"delta":0.6,"gamma":0.002,"theta":-1.762,"vega":4.286,"rho":1.799,"openInterest":10,"timeValue":142.94,"theoreticalOptionValue":124.231,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.5,"markChange":-66.17,"markPercentChange":-34.7,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_011323C3860","description":"SPXW Jan 13 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":120,"ask":122.8,"last":120.28,"mark":121.4,"bidSize":31,"askSize":135,"bidAskSize":"31X135","lastSize":0,"highPrice":120.28,"lowPrice":120.28,"openPrice":0,"closePrice":186.95,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122153587,"quoteTimeInLong":1671125496710,"netChange":-66.67,"volatility":21.586,"delta":0.592,"gamma":0.002,"theta":-1.764,"vega":4.308,"rho":1.776,"openInterest":20,"timeValue":82.32,"theoreticalOptionValue":121.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.66,"markChange":-65.55,"markPercentChange":-35.06,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_011323C3865","description":"SPXW Jan 13 2023 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":116.9,"ask":119.7,"last":177.4,"mark":118.3,"bidSize":31,"askSize":126,"bidAskSize":"31X126","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670602407273,"quoteTimeInLong":1671125496692,"netChange":-5.84,"volatility":21.535,"delta":0.584,"gamma":0.002,"theta":-1.765,"vega":4.328,"rho":1.753,"openInterest":7,"timeValue":144.44,"theoreticalOptionValue":118.119,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.18,"markChange":-64.94,"markPercentChange":-35.44,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_011323C3870","description":"SPXW Jan 13 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":113.9,"ask":116.7,"last":112.38,"mark":115.3,"bidSize":31,"askSize":162,"bidAskSize":"31X162","lastSize":0,"highPrice":112.38,"lowPrice":112.38,"openPrice":0,"closePrice":179.52,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123373573,"quoteTimeInLong":1671125496709,"netChange":-67.14,"volatility":21.464,"delta":0.576,"gamma":0.002,"theta":-1.764,"vega":4.346,"rho":1.73,"openInterest":14,"timeValue":84.42,"theoreticalOptionValue":115.039,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.4,"markChange":-64.22,"markPercentChange":-35.77,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_011323C3875","description":"SPXW Jan 13 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":110.9,"ask":113.7,"last":115.4,"mark":112.3,"bidSize":38,"askSize":173,"bidAskSize":"38X173","lastSize":0,"highPrice":133.26,"lowPrice":115.4,"openPrice":0,"closePrice":175.8,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671120337881,"quoteTimeInLong":1671125496710,"netChange":-60.4,"volatility":21.407,"delta":0.568,"gamma":0.002,"theta":-1.763,"vega":4.363,"rho":1.707,"openInterest":38,"timeValue":92.44,"theoreticalOptionValue":112.058,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.36,"markChange":-63.5,"markPercentChange":-36.12,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_011323C3880","description":"SPXW Jan 13 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":108.7,"ask":109.6,"last":162.1,"mark":109.15,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":172.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670598997920,"quoteTimeInLong":1671125496711,"netChange":-9.99,"volatility":21.363,"delta":0.559,"gamma":0.002,"theta":-1.763,"vega":4.377,"rho":1.683,"openInterest":12,"timeValue":144.14,"theoreticalOptionValue":109.177,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.8,"markChange":-62.94,"markPercentChange":-36.57,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_011323C3885","description":"SPXW Jan 13 2023 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":105.8,"ask":106.7,"last":112.96,"mark":106.25,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":112.96,"lowPrice":112.96,"openPrice":0,"closePrice":168.45,"totalVolume":120,"tradeDate":null,"tradeTimeInLong":1671118185469,"quoteTimeInLong":1671125496710,"netChange":-55.49,"volatility":21.287,"delta":0.551,"gamma":0.002,"theta":-1.759,"vega":4.39,"rho":1.659,"openInterest":0,"timeValue":100,"theoreticalOptionValue":106.196,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.94,"markChange":-62.2,"markPercentChange":-36.93,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_011323C3890","description":"SPXW Jan 13 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":102.9,"ask":103.9,"last":211.74,"mark":103.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":164.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670256013426,"quoteTimeInLong":1671125496692,"netChange":46.91,"volatility":21.225,"delta":0.543,"gamma":0.002,"theta":-1.756,"vega":4.401,"rho":1.635,"openInterest":15,"timeValue":203.78,"theoreticalOptionValue":103.316,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.46,"markChange":-61.43,"markPercentChange":-37.27,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_011323C3895","description":"SPXW Jan 13 2023 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":100.1,"ask":101,"last":146.9,"mark":100.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670857484991,"quoteTimeInLong":1671125496693,"netChange":-14.3,"volatility":21.177,"delta":0.534,"gamma":0.002,"theta":-1.753,"vega":4.411,"rho":1.611,"openInterest":3,"timeValue":143.94,"theoreticalOptionValue":100.535,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.87,"markChange":-60.65,"markPercentChange":-37.63,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_011323C3900","description":"SPXW Jan 13 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":97.3,"ask":98.2,"last":95.8,"mark":97.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":126.47,"lowPrice":94,"openPrice":0,"closePrice":157.58,"totalVolume":58,"tradeDate":null,"tradeTimeInLong":1671123906112,"quoteTimeInLong":1671125496704,"netChange":-61.78,"volatility":21.119,"delta":0.526,"gamma":0.002,"theta":-1.748,"vega":4.418,"rho":1.587,"openInterest":79,"timeValue":95.8,"theoreticalOptionValue":97.754,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.21,"markChange":-59.83,"markPercentChange":-37.97,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_011323C3905","description":"SPXW Jan 13 2023 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":94.5,"ask":95.5,"last":100.74,"mark":95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":100.74,"lowPrice":100.74,"openPrice":0,"closePrice":153.95,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116657387,"quoteTimeInLong":1671125496694,"netChange":-53.21,"volatility":21.051,"delta":0.518,"gamma":0.002,"theta":-1.743,"vega":4.423,"rho":1.562,"openInterest":8,"timeValue":100.74,"theoreticalOptionValue":94.973,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.56,"markChange":-58.95,"markPercentChange":-38.29,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_011323C3910","description":"SPXW Jan 13 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":91.8,"ask":92.8,"last":91.6,"mark":92.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":107.87,"lowPrice":90.67,"openPrice":0,"closePrice":150.33,"totalVolume":44,"tradeDate":null,"tradeTimeInLong":1671122386776,"quoteTimeInLong":1671125496694,"netChange":-58.73,"volatility":20.987,"delta":0.509,"gamma":0.002,"theta":-1.736,"vega":4.426,"rho":1.537,"openInterest":33,"timeValue":91.6,"theoreticalOptionValue":92.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.07,"markChange":-58.03,"markPercentChange":-38.6,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_011323C3915","description":"SPXW Jan 13 2023 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":89.2,"ask":90.1,"last":98.19,"mark":89.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":98.19,"lowPrice":95.3,"openPrice":0,"closePrice":146.7,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671117589709,"quoteTimeInLong":1671125496694,"netChange":-48.51,"volatility":20.919,"delta":0.5,"gamma":0.002,"theta":-1.729,"vega":4.428,"rho":1.512,"openInterest":10,"timeValue":98.19,"theoreticalOptionValue":89.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.07,"markChange":-57.05,"markPercentChange":-38.89,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_011323C3920","description":"SPXW Jan 13 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":86.5,"ask":87.5,"last":85.84,"mark":87,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":96.18,"lowPrice":84.5,"openPrice":0,"closePrice":143.32,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671123792594,"quoteTimeInLong":1671125496694,"netChange":-57.48,"volatility":20.864,"delta":0.492,"gamma":0.002,"theta":-1.722,"vega":4.427,"rho":1.487,"openInterest":15,"timeValue":85.84,"theoreticalOptionValue":86.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.11,"markChange":-56.32,"markPercentChange":-39.3,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_011323C3925","description":"SPXW Jan 13 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":83.9,"ask":84.9,"last":82.64,"mark":84.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":87.3,"lowPrice":82.64,"openPrice":0,"closePrice":139.94,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123914648,"quoteTimeInLong":1671125496711,"netChange":-57.3,"volatility":20.799,"delta":0.483,"gamma":0.002,"theta":-1.713,"vega":4.424,"rho":1.462,"openInterest":17,"timeValue":82.64,"theoreticalOptionValue":84.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.95,"markChange":-55.54,"markPercentChange":-39.69,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_011323C3930","description":"SPXW Jan 13 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":81.4,"ask":82.3,"last":79.61,"mark":81.85,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":86,"lowPrice":79.61,"openPrice":0,"closePrice":136.56,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123373573,"quoteTimeInLong":1671125496708,"netChange":-56.95,"volatility":20.725,"delta":0.474,"gamma":0.002,"theta":-1.703,"vega":4.419,"rho":1.436,"openInterest":20,"timeValue":79.61,"theoreticalOptionValue":81.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.7,"markChange":-54.71,"markPercentChange":-40.06,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_011323C3935","description":"SPXW Jan 13 2023 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":78.9,"ask":79.8,"last":81.9,"mark":79.35,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":86.7,"lowPrice":81.9,"openPrice":0,"closePrice":133.17,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671119728784,"quoteTimeInLong":1671125496693,"netChange":-51.27,"volatility":20.674,"delta":0.466,"gamma":0.002,"theta":-1.694,"vega":4.412,"rho":1.411,"openInterest":0,"timeValue":81.9,"theoreticalOptionValue":79.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.5,"markChange":-53.82,"markPercentChange":-40.42,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_011323C3940","description":"SPXW Jan 13 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":76.4,"ask":77.4,"last":78,"mark":76.9,"bidSize":11,"askSize":17,"bidAskSize":"11X17","lastSize":0,"highPrice":96.24,"lowPrice":76.3,"openPrice":0,"closePrice":129.79,"totalVolume":71,"tradeDate":null,"tradeTimeInLong":1671125430892,"quoteTimeInLong":1671125496695,"netChange":-51.79,"volatility":20.614,"delta":0.457,"gamma":0.002,"theta":-1.683,"vega":4.403,"rho":1.385,"openInterest":51,"timeValue":78,"theoreticalOptionValue":76.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.9,"markChange":-52.89,"markPercentChange":-40.75,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_011323C3945","description":"SPXW Jan 13 2023 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":74,"ask":74.9,"last":71.4,"mark":74.45,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":99.13,"lowPrice":71.4,"openPrice":0,"closePrice":126.57,"totalVolume":33,"tradeDate":null,"tradeTimeInLong":1671123132940,"quoteTimeInLong":1671125496693,"netChange":-55.17,"volatility":20.555,"delta":0.448,"gamma":0.002,"theta":-1.672,"vega":4.391,"rho":1.359,"openInterest":129,"timeValue":71.4,"theoreticalOptionValue":74.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.59,"markChange":-52.12,"markPercentChange":-41.18,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_011323C3950","description":"SPXW Jan 13 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":71.7,"ask":72.6,"last":73.5,"mark":72.15,"bidSize":12,"askSize":18,"bidAskSize":"12X18","lastSize":0,"highPrice":90.72,"lowPrice":68.3,"openPrice":0,"closePrice":123.38,"totalVolume":48,"tradeDate":null,"tradeTimeInLong":1671125438398,"quoteTimeInLong":1671125496708,"netChange":-49.88,"volatility":20.487,"delta":0.439,"gamma":0.002,"theta":-1.66,"vega":4.377,"rho":1.333,"openInterest":129,"timeValue":73.5,"theoreticalOptionValue":72.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.43,"markChange":-51.23,"markPercentChange":-41.52,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_011323C3955","description":"SPXW Jan 13 2023 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":69.3,"ask":70.2,"last":73.3,"mark":69.75,"bidSize":12,"askSize":18,"bidAskSize":"12X18","lastSize":0,"highPrice":86.83,"lowPrice":73.3,"openPrice":0,"closePrice":120.18,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671120064314,"quoteTimeInLong":1671125496693,"netChange":-46.88,"volatility":20.431,"delta":0.431,"gamma":0.002,"theta":-1.647,"vega":4.362,"rho":1.307,"openInterest":33,"timeValue":73.3,"theoreticalOptionValue":69.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.01,"markChange":-50.43,"markPercentChange":-41.96,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_011323C3960","description":"SPXW Jan 13 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":67.1,"ask":67.9,"last":72.67,"mark":67.5,"bidSize":12,"askSize":18,"bidAskSize":"12X18","lastSize":0,"highPrice":84.13,"lowPrice":72.67,"openPrice":0,"closePrice":116.99,"totalVolume":125,"tradeDate":null,"tradeTimeInLong":1671118185469,"quoteTimeInLong":1671125496695,"netChange":-44.32,"volatility":20.365,"delta":0.422,"gamma":0.002,"theta":-1.633,"vega":4.344,"rho":1.281,"openInterest":52,"timeValue":72.67,"theoreticalOptionValue":67.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.88,"markChange":-49.49,"markPercentChange":-42.3,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_011323C3965","description":"SPXW Jan 13 2023 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":64.8,"ask":65.6,"last":72,"mark":65.2,"bidSize":13,"askSize":6,"bidAskSize":"13X6","lastSize":0,"highPrice":80.3,"lowPrice":71.09,"openPrice":0,"closePrice":113.79,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671117688077,"quoteTimeInLong":1671125496695,"netChange":-41.79,"volatility":20.3,"delta":0.413,"gamma":0.002,"theta":-1.619,"vega":4.323,"rho":1.255,"openInterest":37,"timeValue":72,"theoreticalOptionValue":65.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.73,"markChange":-48.59,"markPercentChange":-42.7,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_011323C3970","description":"SPXW Jan 13 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":62.6,"ask":63.4,"last":68.13,"mark":63,"bidSize":13,"askSize":6,"bidAskSize":"13X6","lastSize":0,"highPrice":77.3,"lowPrice":68.13,"openPrice":0,"closePrice":110.7,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671117378040,"quoteTimeInLong":1671125496710,"netChange":-42.57,"volatility":20.237,"delta":0.404,"gamma":0.002,"theta":-1.603,"vega":4.301,"rho":1.229,"openInterest":39,"timeValue":68.13,"theoreticalOptionValue":63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.45,"markChange":-47.7,"markPercentChange":-43.09,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_011323C3975","description":"SPXW Jan 13 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":60.5,"ask":61.2,"last":60.15,"mark":60.85,"bidSize":13,"askSize":6,"bidAskSize":"13X6","lastSize":0,"highPrice":80.49,"lowPrice":59.59,"openPrice":0,"closePrice":107.66,"totalVolume":50,"tradeDate":null,"tradeTimeInLong":1671124376513,"quoteTimeInLong":1671125496695,"netChange":-47.51,"volatility":20.175,"delta":0.395,"gamma":0.002,"theta":-1.588,"vega":4.276,"rho":1.203,"openInterest":232,"timeValue":60.15,"theoreticalOptionValue":60.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-44.13,"markChange":-46.81,"markPercentChange":-43.48,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_011323C3980","description":"SPXW Jan 13 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":58.4,"ask":59.1,"last":59.7,"mark":58.75,"bidSize":14,"askSize":6,"bidAskSize":"14X6","lastSize":0,"highPrice":72.1,"lowPrice":59.3,"openPrice":0,"closePrice":104.62,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671125430894,"quoteTimeInLong":1671125496695,"netChange":-44.92,"volatility":20.114,"delta":0.387,"gamma":0.002,"theta":-1.571,"vega":4.249,"rho":1.177,"openInterest":30,"timeValue":59.7,"theoreticalOptionValue":58.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.94,"markChange":-45.87,"markPercentChange":-43.84,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_011323C3985","description":"SPXW Jan 13 2023 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":56.3,"ask":57,"last":63.06,"mark":56.65,"bidSize":14,"askSize":6,"bidAskSize":"14X6","lastSize":0,"highPrice":71.6,"lowPrice":63.06,"openPrice":0,"closePrice":101.58,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671117589709,"quoteTimeInLong":1671125496696,"netChange":-38.52,"volatility":20.054,"delta":0.378,"gamma":0.002,"theta":-1.554,"vega":4.22,"rho":1.151,"openInterest":19,"timeValue":63.06,"theoreticalOptionValue":56.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.92,"markChange":-44.93,"markPercentChange":-44.23,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_011323C3990","description":"SPXW Jan 13 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":54.3,"ask":55,"last":52.89,"mark":54.65,"bidSize":14,"askSize":6,"bidAskSize":"14X6","lastSize":0,"highPrice":69.45,"lowPrice":52.89,"openPrice":0,"closePrice":98.62,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671123373573,"quoteTimeInLong":1671125496708,"netChange":-45.73,"volatility":19.996,"delta":0.369,"gamma":0.002,"theta":-1.537,"vega":4.189,"rho":1.125,"openInterest":105,"timeValue":52.89,"theoreticalOptionValue":54.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.37,"markChange":-43.97,"markPercentChange":-44.59,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_011323C3995","description":"SPXW Jan 13 2023 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":52.3,"ask":53,"last":49.5,"mark":52.65,"bidSize":15,"askSize":6,"bidAskSize":"15X6","lastSize":0,"highPrice":58.7,"lowPrice":49.5,"openPrice":0,"closePrice":95.94,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671122985849,"quoteTimeInLong":1671125496693,"netChange":-46.44,"volatility":19.928,"delta":0.36,"gamma":0.002,"theta":-1.518,"vega":4.155,"rho":1.099,"openInterest":23,"timeValue":49.5,"theoreticalOptionValue":52.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-48.4,"markChange":-43.29,"markPercentChange":-45.12,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_011323C4000","description":"SPXW Jan 13 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":50.4,"ask":51.1,"last":49.71,"mark":50.75,"bidSize":15,"askSize":6,"bidAskSize":"15X6","lastSize":0,"highPrice":70.41,"lowPrice":49.71,"openPrice":0,"closePrice":93.52,"totalVolume":307,"tradeDate":null,"tradeTimeInLong":1671122081465,"quoteTimeInLong":1671125496708,"netChange":-43.81,"volatility":19.872,"delta":0.352,"gamma":0.002,"theta":-1.499,"vega":4.12,"rho":1.073,"openInterest":348,"timeValue":49.71,"theoreticalOptionValue":50.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-46.84,"markChange":-42.77,"markPercentChange":-45.73,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_011323C4005","description":"SPXW Jan 13 2023 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":48.5,"ask":49.2,"last":65.94,"mark":48.85,"bidSize":16,"askSize":6,"bidAskSize":"16X6","lastSize":0,"highPrice":65.94,"lowPrice":65.94,"openPrice":0,"closePrice":91.1,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671114737701,"quoteTimeInLong":1671125496693,"netChange":-25.16,"volatility":19.806,"delta":0.343,"gamma":0.002,"theta":-1.479,"vega":4.082,"rho":1.047,"openInterest":22,"timeValue":65.94,"theoreticalOptionValue":48.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-27.62,"markChange":-42.25,"markPercentChange":-46.38,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_011323C4010","description":"SPXW Jan 13 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":46.7,"ask":47.3,"last":58.9,"mark":47,"bidSize":16,"askSize":6,"bidAskSize":"16X6","lastSize":0,"highPrice":58.9,"lowPrice":58.9,"openPrice":0,"closePrice":88.68,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671115464231,"quoteTimeInLong":1671125496708,"netChange":-29.78,"volatility":19.754,"delta":0.334,"gamma":0.002,"theta":-1.46,"vega":4.043,"rho":1.021,"openInterest":51,"timeValue":58.9,"theoreticalOptionValue":47.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.58,"markChange":-41.68,"markPercentChange":-47,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_011323C4015","description":"SPXW Jan 13 2023 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":44.9,"ask":45.5,"last":42.6,"mark":45.2,"bidSize":16,"askSize":6,"bidAskSize":"16X6","lastSize":0,"highPrice":50,"lowPrice":42.6,"openPrice":0,"closePrice":86.26,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671122983390,"quoteTimeInLong":1671125496693,"netChange":-43.66,"volatility":19.691,"delta":0.326,"gamma":0.002,"theta":-1.439,"vega":4.001,"rho":0.995,"openInterest":72,"timeValue":42.6,"theoreticalOptionValue":45.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.61,"markChange":-41.06,"markPercentChange":-47.6,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_011323C4020","description":"SPXW Jan 13 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":43.2,"ask":43.8,"last":41.6,"mark":43.5,"bidSize":16,"askSize":6,"bidAskSize":"16X6","lastSize":0,"highPrice":53.2,"lowPrice":41.6,"openPrice":0,"closePrice":83.84,"totalVolume":96,"tradeDate":null,"tradeTimeInLong":1671122805035,"quoteTimeInLong":1671125496710,"netChange":-42.24,"volatility":19.629,"delta":0.317,"gamma":0.002,"theta":-1.417,"vega":3.957,"rho":0.97,"openInterest":353,"timeValue":41.6,"theoreticalOptionValue":43.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-50.38,"markChange":-40.34,"markPercentChange":-48.11,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-20:36":{"3775.0":[{"putCall":"CALL","symbol":"SPX_012023C3775","description":"SPX Jan 20 2023 3775 Call (AM)","exchangeName":"OPR","bid":186.7,"ask":187.5,"last":211.98,"mark":187.1,"bidSize":51,"askSize":60,"bidAskSize":"51X60","lastSize":0,"highPrice":211.98,"lowPrice":211.98,"openPrice":0,"closePrice":263.6,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115100373,"quoteTimeInLong":1671125496803,"netChange":-51.62,"volatility":21.977,"delta":0.706,"gamma":0.001,"theta":-1.503,"vega":4.226,"rho":2.556,"openInterest":1686,"timeValue":89.02,"theoreticalOptionValue":186.953,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.58,"markChange":-76.5,"markPercentChange":-29.02,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3775","description":"SPXW Jan 20 2023 3775 Call (PM)","exchangeName":"OPR","bid":186.8,"ask":189.7,"last":212.83,"mark":188.25,"bidSize":31,"askSize":28,"bidAskSize":"31X28","lastSize":0,"highPrice":212.83,"lowPrice":212.83,"openPrice":0,"closePrice":264.32,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115100373,"quoteTimeInLong":1671125495999,"netChange":-51.49,"volatility":22.181,"delta":0.704,"gamma":0.001,"theta":-1.516,"vega":4.255,"rho":2.567,"openInterest":511,"timeValue":89.87,"theoreticalOptionValue":188.348,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.48,"markChange":-76.07,"markPercentChange":-28.78,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPX_012023C3780","description":"SPX Jan 20 2023 3780 Call (AM)","exchangeName":"OPR","bid":183.1,"ask":183.9,"last":234.48,"mark":183.5,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":259.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670856711356,"quoteTimeInLong":1671125496797,"netChange":-24.98,"volatility":21.931,"delta":0.7,"gamma":0.001,"theta":-1.511,"vega":4.267,"rho":2.535,"openInterest":97,"timeValue":116.52,"theoreticalOptionValue":183.377,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.63,"markChange":-75.96,"markPercentChange":-29.28,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3780","description":"SPXW Jan 20 2023 3780 Call (PM)","exchangeName":"OPR","bid":183.2,"ask":186.5,"last":342.79,"mark":184.85,"bidSize":31,"askSize":28,"bidAskSize":"31X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":260.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942520598,"quoteTimeInLong":1671125495999,"netChange":82.62,"volatility":22.145,"delta":0.698,"gamma":0.001,"theta":-1.524,"vega":4.296,"rho":2.546,"openInterest":228,"timeValue":224.83,"theoreticalOptionValue":184.822,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.76,"markChange":-75.32,"markPercentChange":-28.95,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPX_012023C3785","description":"SPX Jan 20 2023 3785 Call (AM)","exchangeName":"OPR","bid":179.5,"ask":180.3,"last":260.47,"mark":179.9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":255.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877084772,"quoteTimeInLong":1671125496795,"netChange":5.16,"volatility":21.878,"delta":0.693,"gamma":0.001,"theta":-1.518,"vega":4.307,"rho":2.514,"openInterest":304,"timeValue":147.51,"theoreticalOptionValue":179.801,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.02,"markChange":-75.41,"markPercentChange":-29.54,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3785","description":"SPXW Jan 20 2023 3785 Call (PM)","exchangeName":"OPR","bid":179.8,"ask":182.9,"last":307.05,"mark":181.35,"bidSize":28,"askSize":28,"bidAskSize":"28X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":256.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669838162196,"quoteTimeInLong":1671125495688,"netChange":51.03,"volatility":22.09,"delta":0.692,"gamma":0.001,"theta":-1.531,"vega":4.335,"rho":2.526,"openInterest":291,"timeValue":194.09,"theoreticalOptionValue":181.246,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.93,"markChange":-74.67,"markPercentChange":-29.17,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPX_012023C3790","description":"SPX Jan 20 2023 3790 Call (AM)","exchangeName":"OPR","bid":175.9,"ask":176.7,"last":247.8,"mark":176.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":251.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513661908,"quoteTimeInLong":1671125496798,"netChange":-3.42,"volatility":21.819,"delta":0.687,"gamma":0.001,"theta":-1.525,"vega":4.346,"rho":2.493,"openInterest":485,"timeValue":139.84,"theoreticalOptionValue":176.224,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.36,"markChange":-74.92,"markPercentChange":-29.82,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3790","description":"SPXW Jan 20 2023 3790 Call (PM)","exchangeName":"OPR","bid":176.2,"ask":179.4,"last":228.2,"mark":177.8,"bidSize":31,"askSize":28,"bidAskSize":"31X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":251.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670349524751,"quoteTimeInLong":1671125495875,"netChange":-23.71,"volatility":22.028,"delta":0.686,"gamma":0.001,"theta":-1.537,"vega":4.373,"rho":2.505,"openInterest":264,"timeValue":120.24,"theoreticalOptionValue":177.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.41,"markChange":-74.11,"markPercentChange":-29.42,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPX_012023C3795","description":"SPX Jan 20 2023 3795 Call (AM)","exchangeName":"OPR","bid":172.4,"ask":173.2,"last":244,"mark":172.8,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":247.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513661908,"quoteTimeInLong":1671125496797,"netChange":-3.14,"volatility":21.763,"delta":0.681,"gamma":0.001,"theta":-1.531,"vega":4.384,"rho":2.472,"openInterest":248,"timeValue":141.04,"theoreticalOptionValue":172.698,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.27,"markChange":-74.34,"markPercentChange":-30.08,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3795","description":"SPXW Jan 20 2023 3795 Call (PM)","exchangeName":"OPR","bid":172.7,"ask":175.9,"last":274.8,"mark":174.3,"bidSize":31,"askSize":28,"bidAskSize":"31X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":247.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669145434500,"quoteTimeInLong":1671125495875,"netChange":26.94,"volatility":21.982,"delta":0.679,"gamma":0.001,"theta":-1.544,"vega":4.411,"rho":2.483,"openInterest":130,"timeValue":171.84,"theoreticalOptionValue":174.193,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.87,"markChange":-73.56,"markPercentChange":-29.68,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_012023C3800","description":"SPX Jan 20 2023 3800 Call (AM)","exchangeName":"OPR","bid":168.9,"ask":169.7,"last":169.1,"mark":169.3,"bidSize":49,"askSize":60,"bidAskSize":"49X60","lastSize":0,"highPrice":188.76,"lowPrice":166.6,"openPrice":0,"closePrice":243.08,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671125409074,"quoteTimeInLong":1671125496800,"netChange":-73.98,"volatility":21.701,"delta":0.674,"gamma":0.001,"theta":-1.536,"vega":4.421,"rho":2.45,"openInterest":17803,"timeValue":71.14,"theoreticalOptionValue":169.171,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-30.43,"markChange":-73.78,"markPercentChange":-30.35,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3800","description":"SPXW Jan 20 2023 3800 Call (PM)","exchangeName":"OPR","bid":169.2,"ask":172,"last":169.43,"mark":170.6,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":193.02,"lowPrice":169.43,"openPrice":0,"closePrice":243.82,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671124429801,"quoteTimeInLong":1671125496054,"netChange":-74.39,"volatility":21.906,"delta":0.673,"gamma":0.001,"theta":-1.548,"vega":4.447,"rho":2.462,"openInterest":508,"timeValue":71.47,"theoreticalOptionValue":170.617,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.51,"markChange":-73.22,"markPercentChange":-30.03,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPX_012023C3805","description":"SPX Jan 20 2023 3805 Call (AM)","exchangeName":"OPR","bid":165.4,"ask":166.2,"last":237.32,"mark":165.8,"bidSize":58,"askSize":60,"bidAskSize":"58X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":239.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513416155,"quoteTimeInLong":1671125496800,"netChange":-1.7,"volatility":21.643,"delta":0.668,"gamma":0.001,"theta":-1.542,"vega":4.457,"rho":2.428,"openInterest":65,"timeValue":144.36,"theoreticalOptionValue":165.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.71,"markChange":-73.22,"markPercentChange":-30.63,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3805","description":"SPXW Jan 20 2023 3805 Call (PM)","exchangeName":"OPR","bid":165.8,"ask":168.9,"last":226.45,"mark":167.35,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":239.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670609186585,"quoteTimeInLong":1671125495688,"netChange":-13.33,"volatility":21.847,"delta":0.666,"gamma":0.001,"theta":-1.553,"vega":4.482,"rho":2.44,"openInterest":311,"timeValue":133.49,"theoreticalOptionValue":167.141,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.56,"markChange":-72.43,"markPercentChange":-30.21,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPX_012023C3810","description":"SPX Jan 20 2023 3810 Call (AM)","exchangeName":"OPR","bid":162,"ask":162.8,"last":158.84,"mark":162.4,"bidSize":15,"askSize":60,"bidAskSize":"15X60","lastSize":0,"highPrice":169.9,"lowPrice":158.84,"openPrice":0,"closePrice":234.98,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671123160831,"quoteTimeInLong":1671125496799,"netChange":-76.14,"volatility":21.589,"delta":0.661,"gamma":0.001,"theta":-1.547,"vega":4.492,"rho":2.406,"openInterest":99,"timeValue":70.88,"theoreticalOptionValue":162.269,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-32.4,"markChange":-72.58,"markPercentChange":-30.89,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3810","description":"SPXW Jan 20 2023 3810 Call (PM)","exchangeName":"OPR","bid":162.4,"ask":165.4,"last":222.09,"mark":163.9,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":235.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046480413,"quoteTimeInLong":1671125496723,"netChange":-13.64,"volatility":21.758,"delta":0.66,"gamma":0.001,"theta":-1.556,"vega":4.516,"rho":2.419,"openInterest":262,"timeValue":134.13,"theoreticalOptionValue":163.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.79,"markChange":-71.83,"markPercentChange":-30.47,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPX_012023C3815","description":"SPX Jan 20 2023 3815 Call (AM)","exchangeName":"OPR","bid":158.6,"ask":159.4,"last":330.04,"mark":159,"bidSize":15,"askSize":60,"bidAskSize":"15X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":230.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669905316402,"quoteTimeInLong":1671125496803,"netChange":99.08,"volatility":21.528,"delta":0.654,"gamma":0.001,"theta":-1.551,"vega":4.526,"rho":2.383,"openInterest":234,"timeValue":247.08,"theoreticalOptionValue":158.842,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":42.9,"markChange":-71.96,"markPercentChange":-31.16,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3815","description":"SPXW Jan 20 2023 3815 Call (PM)","exchangeName":"OPR","bid":159,"ask":162,"last":158.4,"mark":160.5,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":158.4,"lowPrice":158.4,"openPrice":0,"closePrice":231.69,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671122033764,"quoteTimeInLong":1671125496727,"netChange":-73.29,"volatility":21.707,"delta":0.653,"gamma":0.001,"theta":-1.561,"vega":4.549,"rho":2.396,"openInterest":239,"timeValue":75.44,"theoreticalOptionValue":160.189,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.63,"markChange":-71.19,"markPercentChange":-30.73,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPX_012023C3820","description":"SPX Jan 20 2023 3820 Call (AM)","exchangeName":"OPR","bid":155.2,"ask":156,"last":152.07,"mark":155.6,"bidSize":49,"askSize":60,"bidAskSize":"49X60","lastSize":0,"highPrice":152.07,"lowPrice":152.07,"openPrice":0,"closePrice":227.01,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123160796,"quoteTimeInLong":1671125496791,"netChange":-74.94,"volatility":21.471,"delta":0.647,"gamma":0.001,"theta":-1.555,"vega":4.559,"rho":2.36,"openInterest":368,"timeValue":74.11,"theoreticalOptionValue":155.466,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-33.01,"markChange":-71.41,"markPercentChange":-31.46,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3820","description":"SPXW Jan 20 2023 3820 Call (PM)","exchangeName":"OPR","bid":155.5,"ask":158.7,"last":200.58,"mark":157.1,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":227.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670619307549,"quoteTimeInLong":1671125496723,"netChange":-27.06,"volatility":21.681,"delta":0.646,"gamma":0.001,"theta":-1.567,"vega":4.582,"rho":2.372,"openInterest":352,"timeValue":122.62,"theoreticalOptionValue":156.962,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.89,"markChange":-70.54,"markPercentChange":-30.99,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_012023C3825","description":"SPX Jan 20 2023 3825 Call (AM)","exchangeName":"OPR","bid":151.8,"ask":152.6,"last":148.56,"mark":152.2,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":158.91,"lowPrice":148.56,"openPrice":0,"closePrice":223.06,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671123165244,"quoteTimeInLong":1671125496792,"netChange":-74.5,"volatility":21.407,"delta":0.641,"gamma":0.001,"theta":-1.558,"vega":4.59,"rho":2.337,"openInterest":1918,"timeValue":75.6,"theoreticalOptionValue":152.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-33.4,"markChange":-70.86,"markPercentChange":-31.77,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3825","description":"SPXW Jan 20 2023 3825 Call (PM)","exchangeName":"OPR","bid":152.3,"ask":155.4,"last":156.4,"mark":153.85,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":180.4,"lowPrice":156.4,"openPrice":0,"closePrice":223.6,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671120397449,"quoteTimeInLong":1671125496731,"netChange":-67.2,"volatility":21.594,"delta":0.64,"gamma":0.001,"theta":-1.568,"vega":4.612,"rho":2.35,"openInterest":1792,"timeValue":83.44,"theoreticalOptionValue":153.486,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.05,"markChange":-69.75,"markPercentChange":-31.19,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPX_012023C3830","description":"SPX Jan 20 2023 3830 Call (AM)","exchangeName":"OPR","bid":148.5,"ask":149.3,"last":271.8,"mark":148.9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":219.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669396383568,"quoteTimeInLong":1671125496791,"netChange":52.64,"volatility":21.357,"delta":0.634,"gamma":0.001,"theta":-1.562,"vega":4.62,"rho":2.313,"openInterest":780,"timeValue":203.84,"theoreticalOptionValue":148.813,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":24.02,"markChange":-70.26,"markPercentChange":-32.06,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3830","description":"SPXW Jan 20 2023 3830 Call (PM)","exchangeName":"OPR","bid":149,"ask":152,"last":150.5,"mark":150.5,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":150.5,"lowPrice":150.5,"openPrice":0,"closePrice":219.69,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124660808,"quoteTimeInLong":1671125496729,"netChange":-69.19,"volatility":21.533,"delta":0.633,"gamma":0.001,"theta":-1.571,"vega":4.642,"rho":2.326,"openInterest":176,"timeValue":82.54,"theoreticalOptionValue":150.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.49,"markChange":-69.19,"markPercentChange":-31.49,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPX_012023C3835","description":"SPX Jan 20 2023 3835 Call (AM)","exchangeName":"OPR","bid":144.6,"ask":146.8,"last":207.22,"mark":145.7,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668700601973,"quoteTimeInLong":1671125496744,"netChange":-8.03,"volatility":21.3,"delta":0.627,"gamma":0.001,"theta":-1.565,"vega":4.649,"rho":2.289,"openInterest":6,"timeValue":144.26,"theoreticalOptionValue":145.537,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.73,"markChange":-69.55,"markPercentChange":-32.31,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3835","description":"SPXW Jan 20 2023 3835 Call (PM)","exchangeName":"OPR","bid":145.7,"ask":148.7,"last":202.6,"mark":147.2,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670532745112,"quoteTimeInLong":1671125496731,"netChange":-13.23,"volatility":21.485,"delta":0.626,"gamma":0.001,"theta":-1.575,"vega":4.671,"rho":2.302,"openInterest":80,"timeValue":139.64,"theoreticalOptionValue":146.934,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.13,"markChange":-68.63,"markPercentChange":-31.8,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPX_012023C3840","description":"SPX Jan 20 2023 3840 Call (AM)","exchangeName":"OPR","bid":142,"ask":142.8,"last":200.07,"mark":142.4,"bidSize":57,"askSize":60,"bidAskSize":"57X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670609453992,"quoteTimeInLong":1671125496797,"netChange":-11.3,"volatility":21.236,"delta":0.62,"gamma":0.001,"theta":-1.567,"vega":4.677,"rho":2.265,"openInterest":503,"timeValue":142.11,"theoreticalOptionValue":142.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.35,"markChange":-68.97,"markPercentChange":-32.63,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3840","description":"SPXW Jan 20 2023 3840 Call (PM)","exchangeName":"OPR","bid":142.3,"ask":145,"last":211.53,"mark":143.65,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670605989264,"quoteTimeInLong":1671125496727,"netChange":-0.43,"volatility":21.42,"delta":0.619,"gamma":0.001,"theta":-1.576,"vega":4.698,"rho":2.278,"openInterest":275,"timeValue":153.57,"theoreticalOptionValue":143.658,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.2,"markChange":-68.31,"markPercentChange":-32.23,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPX_012023C3845","description":"SPX Jan 20 2023 3845 Call (AM)","exchangeName":"OPR","bid":138.7,"ask":139.5,"last":205.36,"mark":139.1,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":207.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669744770859,"quoteTimeInLong":1671125496799,"netChange":-2.17,"volatility":21.186,"delta":0.612,"gamma":0.001,"theta":-1.569,"vega":4.703,"rho":2.24,"openInterest":9,"timeValue":152.4,"theoreticalOptionValue":139.084,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.04,"markChange":-68.43,"markPercentChange":-32.97,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3845","description":"SPXW Jan 20 2023 3845 Call (PM)","exchangeName":"OPR","bid":139.3,"ask":142.1,"last":142.8,"mark":140.7,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":142.8,"lowPrice":142.8,"openPrice":0,"closePrice":208.1,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120390144,"quoteTimeInLong":1671125496726,"netChange":-65.3,"volatility":21.369,"delta":0.612,"gamma":0.001,"theta":-1.578,"vega":4.724,"rho":2.253,"openInterest":178,"timeValue":89.84,"theoreticalOptionValue":140.481,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.38,"markChange":-67.4,"markPercentChange":-32.39,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_012023C3850","description":"SPX Jan 20 2023 3850 Call (AM)","exchangeName":"OPR","bid":135.6,"ask":136.4,"last":133.3,"mark":136,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":159.12,"lowPrice":133.1,"openPrice":0,"closePrice":203.68,"totalVolume":127,"tradeDate":null,"tradeTimeInLong":1671123437018,"quoteTimeInLong":1671125496791,"netChange":-70.38,"volatility":21.118,"delta":0.605,"gamma":0.001,"theta":-1.57,"vega":4.728,"rho":2.215,"openInterest":6772,"timeValue":85.34,"theoreticalOptionValue":135.858,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-34.56,"markChange":-67.68,"markPercentChange":-33.23,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3850","description":"SPXW Jan 20 2023 3850 Call (PM)","exchangeName":"OPR","bid":136.1,"ask":138.9,"last":133.3,"mark":137.5,"bidSize":40,"askSize":40,"bidAskSize":"40X40","lastSize":0,"highPrice":147.87,"lowPrice":133.3,"openPrice":0,"closePrice":204.24,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671122887964,"quoteTimeInLong":1671125496725,"netChange":-70.94,"volatility":21.311,"delta":0.605,"gamma":0.001,"theta":-1.58,"vega":4.748,"rho":2.228,"openInterest":289,"timeValue":85.34,"theoreticalOptionValue":137.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.73,"markChange":-66.74,"markPercentChange":-32.68,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPX_012023C3855","description":"SPX Jan 20 2023 3855 Call (AM)","exchangeName":"OPR","bid":132.4,"ask":133.2,"last":131.2,"mark":132.8,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":131.2,"lowPrice":130.54,"openPrice":0,"closePrice":199.91,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122252618,"quoteTimeInLong":1671125496797,"netChange":-68.71,"volatility":21.064,"delta":0.598,"gamma":0.001,"theta":-1.571,"vega":4.751,"rho":2.19,"openInterest":36,"timeValue":88.24,"theoreticalOptionValue":132.731,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-34.37,"markChange":-67.11,"markPercentChange":-33.57,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3855","description":"SPXW Jan 20 2023 3855 Call (PM)","exchangeName":"OPR","bid":132.9,"ask":135.8,"last":134.28,"mark":134.35,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":134.28,"lowPrice":134.28,"openPrice":0,"closePrice":200.49,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120836238,"quoteTimeInLong":1671125496731,"netChange":-66.21,"volatility":21.245,"delta":0.597,"gamma":0.001,"theta":-1.58,"vega":4.771,"rho":2.203,"openInterest":124,"timeValue":91.32,"theoreticalOptionValue":134.129,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.02,"markChange":-66.14,"markPercentChange":-32.99,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPX_012023C3860","description":"SPX Jan 20 2023 3860 Call (AM)","exchangeName":"OPR","bid":129.3,"ask":130.1,"last":136.45,"mark":129.7,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":136.45,"lowPrice":136.45,"openPrice":0,"closePrice":196.14,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117127791,"quoteTimeInLong":1671125496801,"netChange":-59.69,"volatility":20.991,"delta":0.591,"gamma":0.002,"theta":-1.57,"vega":4.773,"rho":2.165,"openInterest":1259,"timeValue":98.49,"theoreticalOptionValue":129.555,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-30.43,"markChange":-66.44,"markPercentChange":-33.87,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3860","description":"SPXW Jan 20 2023 3860 Call (PM)","exchangeName":"OPR","bid":129.7,"ask":132.3,"last":127.1,"mark":131,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":141.4,"lowPrice":127.1,"openPrice":0,"closePrice":196.74,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671122887964,"quoteTimeInLong":1671125496723,"netChange":-69.64,"volatility":21.193,"delta":0.59,"gamma":0.001,"theta":-1.58,"vega":4.793,"rho":2.178,"openInterest":293,"timeValue":89.14,"theoreticalOptionValue":131.053,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.4,"markChange":-65.74,"markPercentChange":-33.41,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPX_012023C3865","description":"SPX Jan 20 2023 3865 Call (AM)","exchangeName":"OPR","bid":126.2,"ask":127,"last":124.44,"mark":126.6,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":125.3,"lowPrice":124.44,"openPrice":0,"closePrice":192.37,"totalVolume":141,"tradeDate":null,"tradeTimeInLong":1671122025016,"quoteTimeInLong":1671125496791,"netChange":-67.93,"volatility":20.933,"delta":0.583,"gamma":0.002,"theta":-1.57,"vega":4.793,"rho":2.139,"openInterest":23,"timeValue":91.48,"theoreticalOptionValue":126.478,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-35.31,"markChange":-65.77,"markPercentChange":-34.19,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3865","description":"SPXW Jan 20 2023 3865 Call (PM)","exchangeName":"OPR","bid":126.7,"ask":129.2,"last":125.94,"mark":127.95,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":125.94,"lowPrice":125.94,"openPrice":0,"closePrice":192.99,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121889057,"quoteTimeInLong":1671125496731,"netChange":-67.05,"volatility":21.134,"delta":0.583,"gamma":0.001,"theta":-1.58,"vega":4.813,"rho":2.152,"openInterest":194,"timeValue":92.98,"theoreticalOptionValue":127.977,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.74,"markChange":-65.04,"markPercentChange":-33.7,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPX_012023C3870","description":"SPX Jan 20 2023 3870 Call (AM)","exchangeName":"OPR","bid":123.1,"ask":123.9,"last":121.03,"mark":123.5,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":121.03,"lowPrice":121.03,"openPrice":0,"closePrice":188.66,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671122711445,"quoteTimeInLong":1671125496796,"netChange":-67.63,"volatility":20.866,"delta":0.576,"gamma":0.002,"theta":-1.568,"vega":4.812,"rho":2.113,"openInterest":89,"timeValue":93.07,"theoreticalOptionValue":123.402,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-35.85,"markChange":-65.16,"markPercentChange":-34.54,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3870","description":"SPXW Jan 20 2023 3870 Call (PM)","exchangeName":"OPR","bid":123.7,"ask":126.5,"last":215.23,"mark":125.1,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":189.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670957008804,"quoteTimeInLong":1671125496738,"netChange":25.9,"volatility":21.088,"delta":0.575,"gamma":0.002,"theta":-1.58,"vega":4.831,"rho":2.126,"openInterest":234,"timeValue":187.27,"theoreticalOptionValue":125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.68,"markChange":-64.23,"markPercentChange":-33.92,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_012023C3875","description":"SPX Jan 20 2023 3875 Call (AM)","exchangeName":"OPR","bid":120.1,"ask":120.9,"last":118.66,"mark":120.5,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":126.82,"lowPrice":118.66,"openPrice":0,"closePrice":184.94,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671121134460,"quoteTimeInLong":1671125496796,"netChange":-66.28,"volatility":20.813,"delta":0.568,"gamma":0.002,"theta":-1.567,"vega":4.829,"rho":2.086,"openInterest":3500,"timeValue":95.7,"theoreticalOptionValue":120.426,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-35.84,"markChange":-64.44,"markPercentChange":-34.85,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3875","description":"SPXW Jan 20 2023 3875 Call (PM)","exchangeName":"OPR","bid":121.3,"ask":122.2,"last":126.6,"mark":121.75,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":142.8,"lowPrice":126.4,"openPrice":0,"closePrice":185.66,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671119510263,"quoteTimeInLong":1671125496737,"netChange":-59.06,"volatility":21.014,"delta":0.568,"gamma":0.002,"theta":-1.578,"vega":4.848,"rho":2.1,"openInterest":113,"timeValue":103.64,"theoreticalOptionValue":121.924,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.81,"markChange":-63.91,"markPercentChange":-34.42,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPX_012023C3880","description":"SPX Jan 20 2023 3880 Call (AM)","exchangeName":"OPR","bid":117.1,"ask":117.9,"last":114.63,"mark":117.5,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":114.63,"lowPrice":114.63,"openPrice":0,"closePrice":181.26,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123160831,"quoteTimeInLong":1671125496796,"netChange":-66.63,"volatility":20.742,"delta":0.56,"gamma":0.002,"theta":-1.565,"vega":4.844,"rho":2.06,"openInterest":129,"timeValue":96.67,"theoreticalOptionValue":117.399,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-36.76,"markChange":-63.76,"markPercentChange":-35.18,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3880","description":"SPXW Jan 20 2023 3880 Call (PM)","exchangeName":"OPR","bid":118.3,"ask":119.2,"last":116.3,"mark":118.75,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":120.9,"lowPrice":116.3,"openPrice":0,"closePrice":182,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671123277974,"quoteTimeInLong":1671125496740,"netChange":-65.7,"volatility":20.943,"delta":0.56,"gamma":0.002,"theta":-1.575,"vega":4.863,"rho":2.074,"openInterest":273,"timeValue":98.34,"theoreticalOptionValue":118.898,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.1,"markChange":-63.25,"markPercentChange":-34.75,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPX_012023C3885","description":"SPX Jan 20 2023 3885 Call (AM)","exchangeName":"OPR","bid":114.2,"ask":114.9,"last":259.4,"mark":114.55,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941971063,"quoteTimeInLong":1671125496796,"netChange":81.76,"volatility":20.684,"delta":0.553,"gamma":0.002,"theta":-1.562,"vega":4.858,"rho":2.033,"openInterest":1,"timeValue":246.44,"theoreticalOptionValue":114.473,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":46.03,"markChange":-63.09,"markPercentChange":-35.51,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3885","description":"SPXW Jan 20 2023 3885 Call (PM)","exchangeName":"OPR","bid":115.4,"ask":116.2,"last":115.23,"mark":115.8,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":124.7,"lowPrice":112.9,"openPrice":0,"closePrice":178.33,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671123755260,"quoteTimeInLong":1671125496723,"netChange":-63.1,"volatility":20.884,"delta":0.553,"gamma":0.002,"theta":-1.573,"vega":4.877,"rho":2.047,"openInterest":11,"timeValue":102.27,"theoreticalOptionValue":115.972,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.39,"markChange":-62.53,"markPercentChange":-35.07,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPX_012023C3890","description":"SPX Jan 20 2023 3890 Call (AM)","exchangeName":"OPR","bid":111.3,"ask":112,"last":110.77,"mark":111.65,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":122.22,"lowPrice":108.62,"openPrice":0,"closePrice":174.01,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671124972212,"quoteTimeInLong":1671125496797,"netChange":-63.24,"volatility":20.618,"delta":0.545,"gamma":0.002,"theta":-1.559,"vega":4.87,"rho":2.006,"openInterest":207,"timeValue":102.81,"theoreticalOptionValue":111.547,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-36.34,"markChange":-62.36,"markPercentChange":-35.84,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3890","description":"SPXW Jan 20 2023 3890 Call (PM)","exchangeName":"OPR","bid":112.4,"ask":113.3,"last":112.28,"mark":112.85,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":133.15,"lowPrice":112.28,"openPrice":0,"closePrice":174.74,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671123755260,"quoteTimeInLong":1671125496725,"netChange":-62.46,"volatility":20.819,"delta":0.545,"gamma":0.002,"theta":-1.569,"vega":4.888,"rho":2.02,"openInterest":60,"timeValue":104.32,"theoreticalOptionValue":113.046,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.74,"markChange":-61.89,"markPercentChange":-35.42,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPX_012023C3895","description":"SPX Jan 20 2023 3895 Call (AM)","exchangeName":"OPR","bid":108.4,"ask":109.1,"last":110.46,"mark":108.75,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":110.46,"lowPrice":107.28,"openPrice":0,"closePrice":170.43,"totalVolume":56,"tradeDate":null,"tradeTimeInLong":1671124742484,"quoteTimeInLong":1671125496791,"netChange":-59.97,"volatility":20.555,"delta":0.537,"gamma":0.002,"theta":-1.555,"vega":4.88,"rho":1.978,"openInterest":16,"timeValue":107.5,"theoreticalOptionValue":108.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-35.19,"markChange":-61.68,"markPercentChange":-36.19,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_012023C3895","description":"SPXW Jan 20 2023 3895 Call (PM)","exchangeName":"OPR","bid":109.6,"ask":110.4,"last":109.43,"mark":110,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":112.8,"lowPrice":107.1,"openPrice":0,"closePrice":171.22,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671123755260,"quoteTimeInLong":1671125496728,"netChange":-61.79,"volatility":20.756,"delta":0.537,"gamma":0.002,"theta":-1.565,"vega":4.898,"rho":1.993,"openInterest":13,"timeValue":106.47,"theoreticalOptionValue":110.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.09,"markChange":-61.22,"markPercentChange":-35.76,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_012023C3900","description":"SPX Jan 20 2023 3900 Call (AM)","exchangeName":"OPR","bid":105.5,"ask":106.3,"last":107.56,"mark":105.9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":136.45,"lowPrice":101.2,"openPrice":0,"closePrice":166.85,"totalVolume":347,"tradeDate":null,"tradeTimeInLong":1671124742484,"quoteTimeInLong":1671125496796,"netChange":-59.29,"volatility":20.484,"delta":0.529,"gamma":0.002,"theta":-1.55,"vega":4.888,"rho":1.951,"openInterest":14112,"timeValue":107.56,"theoreticalOptionValue":105.794,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-35.54,"markChange":-60.95,"markPercentChange":-36.53,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3900","description":"SPXW Jan 20 2023 3900 Call (PM)","exchangeName":"OPR","bid":106.7,"ask":107.6,"last":107,"mark":107.15,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":126.85,"lowPrice":104,"openPrice":0,"closePrice":167.7,"totalVolume":262,"tradeDate":null,"tradeTimeInLong":1671124829562,"quoteTimeInLong":1671125496727,"netChange":-60.7,"volatility":20.695,"delta":0.53,"gamma":0.002,"theta":-1.561,"vega":4.907,"rho":1.966,"openInterest":600,"timeValue":107,"theoreticalOptionValue":107.343,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.2,"markChange":-60.55,"markPercentChange":-36.11,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPX_012023C3905","description":"SPX Jan 20 2023 3905 Call (AM)","exchangeName":"OPR","bid":102.7,"ask":103.5,"last":104.22,"mark":103.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":104.23,"lowPrice":101.25,"openPrice":0,"closePrice":163.37,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671121398335,"quoteTimeInLong":1671125496797,"netChange":-59.15,"volatility":20.426,"delta":0.522,"gamma":0.002,"theta":-1.546,"vega":4.894,"rho":1.923,"openInterest":0,"timeValue":104.22,"theoreticalOptionValue":103.018,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-36.21,"markChange":-60.27,"markPercentChange":-36.89,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3905","description":"SPXW Jan 20 2023 3905 Call (PM)","exchangeName":"OPR","bid":103.9,"ask":104.8,"last":104,"mark":104.35,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":108.5,"lowPrice":101.5,"openPrice":0,"closePrice":164.19,"totalVolume":230,"tradeDate":null,"tradeTimeInLong":1671123711701,"quoteTimeInLong":1671125496728,"netChange":-60.19,"volatility":20.627,"delta":0.522,"gamma":0.002,"theta":-1.556,"vega":4.913,"rho":1.938,"openInterest":239,"timeValue":104,"theoreticalOptionValue":104.517,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.66,"markChange":-59.84,"markPercentChange":-36.44,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPX_012023C3910","description":"SPX Jan 20 2023 3910 Call (AM)","exchangeName":"OPR","bid":100,"ask":100.7,"last":98.4,"mark":100.35,"bidSize":135,"askSize":15,"bidAskSize":"135X15","lastSize":0,"highPrice":127.25,"lowPrice":97.6,"openPrice":0,"closePrice":159.89,"totalVolume":37,"tradeDate":null,"tradeTimeInLong":1671123282221,"quoteTimeInLong":1671125496796,"netChange":-61.49,"volatility":20.359,"delta":0.514,"gamma":0.002,"theta":-1.54,"vega":4.899,"rho":1.895,"openInterest":163,"timeValue":98.4,"theoreticalOptionValue":100.241,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-38.46,"markChange":-59.54,"markPercentChange":-37.24,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3910","description":"SPXW Jan 20 2023 3910 Call (PM)","exchangeName":"OPR","bid":101.2,"ask":101.9,"last":103.5,"mark":101.55,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":130,"lowPrice":103.5,"openPrice":0,"closePrice":160.67,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671119835479,"quoteTimeInLong":1671125496727,"netChange":-57.17,"volatility":20.571,"delta":0.514,"gamma":0.002,"theta":-1.551,"vega":4.918,"rho":1.91,"openInterest":266,"timeValue":103.5,"theoreticalOptionValue":101.791,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.58,"markChange":-59.12,"markPercentChange":-36.8,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPX_012023C3915","description":"SPX Jan 20 2023 3915 Call (AM)","exchangeName":"OPR","bid":97.3,"ask":98,"last":95.84,"mark":97.65,"bidSize":91,"askSize":30,"bidAskSize":"91X30","lastSize":0,"highPrice":101.98,"lowPrice":95.84,"openPrice":0,"closePrice":156.44,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1671121073777,"quoteTimeInLong":1671125496796,"netChange":-60.6,"volatility":20.302,"delta":0.506,"gamma":0.002,"theta":-1.535,"vega":4.901,"rho":1.867,"openInterest":15,"timeValue":95.84,"theoreticalOptionValue":97.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-38.74,"markChange":-58.79,"markPercentChange":-37.58,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3915","description":"SPXW Jan 20 2023 3915 Call (PM)","exchangeName":"OPR","bid":98.4,"ask":99.2,"last":188,"mark":98.8,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":157.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029244354,"quoteTimeInLong":1671125496738,"netChange":30.78,"volatility":20.453,"delta":0.506,"gamma":0.002,"theta":-1.542,"vega":4.92,"rho":1.882,"openInterest":40,"timeValue":188,"theoreticalOptionValue":98.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.58,"markChange":-58.42,"markPercentChange":-37.16,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPX_012023C3920","description":"SPX Jan 20 2023 3920 Call (AM)","exchangeName":"OPR","bid":94.6,"ask":95,"last":96.2,"mark":94.8,"bidSize":97,"askSize":1,"bidAskSize":"97X1","lastSize":0,"highPrice":96.2,"lowPrice":92.6,"openPrice":0,"closePrice":152.98,"totalVolume":243,"tradeDate":null,"tradeTimeInLong":1671125447323,"quoteTimeInLong":1671125496682,"netChange":-56.78,"volatility":20.236,"delta":0.498,"gamma":0.002,"theta":-1.528,"vega":4.902,"rho":1.838,"openInterest":349,"timeValue":96.2,"theoreticalOptionValue":94.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-37.12,"markChange":-58.18,"markPercentChange":-38.03,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3920","description":"SPXW Jan 20 2023 3920 Call (PM)","exchangeName":"OPR","bid":95.7,"ask":96.5,"last":95.45,"mark":96.1,"bidSize":21,"askSize":20,"bidAskSize":"21X20","lastSize":0,"highPrice":120.68,"lowPrice":95.45,"openPrice":0,"closePrice":153.83,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671125231886,"quoteTimeInLong":1671125496728,"netChange":-58.38,"volatility":20.387,"delta":0.498,"gamma":0.002,"theta":-1.535,"vega":4.921,"rho":1.854,"openInterest":117,"timeValue":95.45,"theoreticalOptionValue":96.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.95,"markChange":-57.73,"markPercentChange":-37.53,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_012023C3925","description":"SPX Jan 20 2023 3925 Call (AM)","exchangeName":"OPR","bid":92,"ask":92.6,"last":92.2,"mark":92.3,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":100,"lowPrice":89.4,"openPrice":0,"closePrice":149.53,"totalVolume":174,"tradeDate":null,"tradeTimeInLong":1671125408690,"quoteTimeInLong":1671125496796,"netChange":-57.33,"volatility":20.171,"delta":0.49,"gamma":0.002,"theta":-1.52,"vega":4.9,"rho":1.81,"openInterest":2549,"timeValue":92.2,"theoreticalOptionValue":92.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-38.34,"markChange":-57.23,"markPercentChange":-38.27,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3925","description":"SPXW Jan 20 2023 3925 Call (PM)","exchangeName":"OPR","bid":93.1,"ask":93.8,"last":93.6,"mark":93.45,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":99.22,"lowPrice":93.6,"openPrice":0,"closePrice":150.43,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671121182857,"quoteTimeInLong":1671125496728,"netChange":-56.83,"volatility":20.323,"delta":0.49,"gamma":0.002,"theta":-1.528,"vega":4.92,"rho":1.825,"openInterest":406,"timeValue":93.6,"theoreticalOptionValue":93.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.78,"markChange":-56.98,"markPercentChange":-37.88,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPX_012023C3930","description":"SPX Jan 20 2023 3930 Call (AM)","exchangeName":"OPR","bid":89.4,"ask":89.8,"last":89.85,"mark":89.6,"bidSize":31,"askSize":4,"bidAskSize":"31X4","lastSize":0,"highPrice":97.3,"lowPrice":85.9,"openPrice":0,"closePrice":146.14,"totalVolume":372,"tradeDate":null,"tradeTimeInLong":1671125492656,"quoteTimeInLong":1671125496701,"netChange":-56.29,"volatility":20.088,"delta":0.481,"gamma":0.002,"theta":-1.511,"vega":4.897,"rho":1.781,"openInterest":463,"timeValue":89.85,"theoreticalOptionValue":89.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-38.52,"markChange":-56.54,"markPercentChange":-38.69,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3930","description":"SPXW Jan 20 2023 3930 Call (PM)","exchangeName":"OPR","bid":90.5,"ask":91.2,"last":90.25,"mark":90.85,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":114.74,"lowPrice":90.25,"openPrice":0,"closePrice":147.04,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671125231886,"quoteTimeInLong":1671125496728,"netChange":-56.79,"volatility":20.312,"delta":0.482,"gamma":0.002,"theta":-1.524,"vega":4.917,"rho":1.797,"openInterest":403,"timeValue":90.25,"theoreticalOptionValue":91.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.62,"markChange":-56.19,"markPercentChange":-38.21,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPX_012023C3935","description":"SPX Jan 20 2023 3935 Call (AM)","exchangeName":"OPR","bid":86.8,"ask":87.4,"last":87.3,"mark":87.1,"bidSize":61,"askSize":30,"bidAskSize":"61X30","lastSize":0,"highPrice":95.98,"lowPrice":84.09,"openPrice":0,"closePrice":142.85,"totalVolume":199,"tradeDate":null,"tradeTimeInLong":1671121136845,"quoteTimeInLong":1671125496796,"netChange":-55.55,"volatility":20.038,"delta":0.473,"gamma":0.002,"theta":-1.504,"vega":4.891,"rho":1.752,"openInterest":348,"timeValue":87.3,"theoreticalOptionValue":87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-38.89,"markChange":-55.75,"markPercentChange":-39.03,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3935","description":"SPXW Jan 20 2023 3935 Call (PM)","exchangeName":"OPR","bid":87.9,"ask":88.6,"last":88.8,"mark":88.25,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":114.7,"lowPrice":88.8,"openPrice":0,"closePrice":143.65,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671120519061,"quoteTimeInLong":1671125496728,"netChange":-54.85,"volatility":20.243,"delta":0.474,"gamma":0.002,"theta":-1.515,"vega":4.911,"rho":1.768,"openInterest":55,"timeValue":88.8,"theoreticalOptionValue":88.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.18,"markChange":-55.4,"markPercentChange":-38.56,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPX_012023C3940","description":"SPX Jan 20 2023 3940 Call (AM)","exchangeName":"OPR","bid":84.2,"ask":84.8,"last":85.4,"mark":84.5,"bidSize":236,"askSize":30,"bidAskSize":"236X30","lastSize":0,"highPrice":85.6,"lowPrice":81.8,"openPrice":0,"closePrice":139.56,"totalVolume":183,"tradeDate":null,"tradeTimeInLong":1671125425021,"quoteTimeInLong":1671125496807,"netChange":-54.16,"volatility":19.959,"delta":0.465,"gamma":0.002,"theta":-1.494,"vega":4.884,"rho":1.722,"openInterest":270,"timeValue":85.4,"theoreticalOptionValue":84.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-38.81,"markChange":-55.06,"markPercentChange":-39.45,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3940","description":"SPXW Jan 20 2023 3940 Call (PM)","exchangeName":"OPR","bid":85.4,"ask":86.1,"last":179.5,"mark":85.75,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042711924,"quoteTimeInLong":1671125496728,"netChange":39.25,"volatility":20.175,"delta":0.466,"gamma":0.002,"theta":-1.506,"vega":4.904,"rho":1.739,"openInterest":372,"timeValue":179.5,"theoreticalOptionValue":85.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":27.98,"markChange":-54.5,"markPercentChange":-38.86,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPX_012023C3945","description":"SPX Jan 20 2023 3945 Call (AM)","exchangeName":"OPR","bid":81.7,"ask":82.5,"last":101.17,"mark":82.1,"bidSize":242,"askSize":135,"bidAskSize":"242X135","lastSize":0,"highPrice":101.17,"lowPrice":101.17,"openPrice":0,"closePrice":136.28,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115208788,"quoteTimeInLong":1671125496720,"netChange":-35.11,"volatility":19.892,"delta":0.457,"gamma":0.002,"theta":-1.484,"vega":4.874,"rho":1.693,"openInterest":274,"timeValue":101.17,"theoreticalOptionValue":81.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.76,"markChange":-54.18,"markPercentChange":-39.75,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3945","description":"SPXW Jan 20 2023 3945 Call (PM)","exchangeName":"OPR","bid":82.9,"ask":83.6,"last":81.75,"mark":83.25,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":103.56,"lowPrice":81.75,"openPrice":0,"closePrice":136.86,"totalVolume":83,"tradeDate":null,"tradeTimeInLong":1671121029376,"quoteTimeInLong":1671125496731,"netChange":-55.11,"volatility":20.109,"delta":0.458,"gamma":0.002,"theta":-1.496,"vega":4.895,"rho":1.71,"openInterest":34,"timeValue":81.75,"theoreticalOptionValue":83.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.27,"markChange":-53.61,"markPercentChange":-39.17,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_012023C3950","description":"SPX Jan 20 2023 3950 Call (AM)","exchangeName":"OPR","bid":79.3,"ask":80.1,"last":80.8,"mark":79.7,"bidSize":161,"askSize":180,"bidAskSize":"161X180","lastSize":0,"highPrice":104.2,"lowPrice":75.49,"openPrice":0,"closePrice":132.99,"totalVolume":279,"tradeDate":null,"tradeTimeInLong":1671125434616,"quoteTimeInLong":1671125496718,"netChange":-52.19,"volatility":19.827,"delta":0.449,"gamma":0.002,"theta":-1.474,"vega":4.862,"rho":1.663,"openInterest":19874,"timeValue":80.8,"theoreticalOptionValue":79.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-39.24,"markChange":-53.29,"markPercentChange":-40.07,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3950","description":"SPXW Jan 20 2023 3950 Call (PM)","exchangeName":"OPR","bid":80.4,"ask":81.1,"last":80.9,"mark":80.75,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":100,"lowPrice":78.83,"openPrice":0,"closePrice":133.57,"totalVolume":111,"tradeDate":null,"tradeTimeInLong":1671122350577,"quoteTimeInLong":1671125496727,"netChange":-52.67,"volatility":20.004,"delta":0.45,"gamma":0.002,"theta":-1.483,"vega":4.883,"rho":1.68,"openInterest":351,"timeValue":80.9,"theoreticalOptionValue":80.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.43,"markChange":-52.82,"markPercentChange":-39.54,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPX_012023C3955","description":"SPX Jan 20 2023 3955 Call (AM)","exchangeName":"OPR","bid":76.9,"ask":77.6,"last":140.45,"mark":77.25,"bidSize":45,"askSize":135,"bidAskSize":"45X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878390197,"quoteTimeInLong":1671125496732,"netChange":10.64,"volatility":19.763,"delta":0.44,"gamma":0.002,"theta":-1.463,"vega":4.848,"rho":1.634,"openInterest":36,"timeValue":140.45,"theoreticalOptionValue":77.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.19,"markChange":-52.56,"markPercentChange":-40.49,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3955","description":"SPXW Jan 20 2023 3955 Call (PM)","exchangeName":"OPR","bid":78,"ask":78.7,"last":86.68,"mark":78.35,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":86.68,"lowPrice":86.68,"openPrice":0,"closePrice":130.27,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118785835,"quoteTimeInLong":1671125496728,"netChange":-43.59,"volatility":20.014,"delta":0.442,"gamma":0.002,"theta":-1.478,"vega":4.87,"rho":1.652,"openInterest":25,"timeValue":86.68,"theoreticalOptionValue":78.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.46,"markChange":-51.92,"markPercentChange":-39.86,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPX_012023C3960","description":"SPX Jan 20 2023 3960 Call (AM)","exchangeName":"OPR","bid":74.5,"ask":75.3,"last":73.6,"mark":74.9,"bidSize":184,"askSize":135,"bidAskSize":"184X135","lastSize":0,"highPrice":80.4,"lowPrice":73.6,"openPrice":0,"closePrice":126.64,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671122253438,"quoteTimeInLong":1671125496718,"netChange":-53.04,"volatility":19.692,"delta":0.432,"gamma":0.002,"theta":-1.451,"vega":4.832,"rho":1.604,"openInterest":1004,"timeValue":73.6,"theoreticalOptionValue":74.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-41.88,"markChange":-51.74,"markPercentChange":-40.86,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3960","description":"SPXW Jan 20 2023 3960 Call (PM)","exchangeName":"OPR","bid":75.6,"ask":76.3,"last":75,"mark":75.95,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":94,"lowPrice":75,"openPrice":0,"closePrice":127.04,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671124367050,"quoteTimeInLong":1671125496727,"netChange":-52.04,"volatility":19.924,"delta":0.434,"gamma":0.002,"theta":-1.465,"vega":4.855,"rho":1.622,"openInterest":102,"timeValue":75,"theoreticalOptionValue":76.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.96,"markChange":-51.09,"markPercentChange":-40.22,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPX_012023C3965","description":"SPX Jan 20 2023 3965 Call (AM)","exchangeName":"OPR","bid":72.1,"ask":72.9,"last":70.89,"mark":72.5,"bidSize":261,"askSize":135,"bidAskSize":"261X135","lastSize":0,"highPrice":87.9,"lowPrice":70.89,"openPrice":0,"closePrice":123.47,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671121134460,"quoteTimeInLong":1671125496732,"netChange":-52.58,"volatility":19.632,"delta":0.424,"gamma":0.002,"theta":-1.44,"vega":4.814,"rho":1.574,"openInterest":602,"timeValue":70.89,"theoreticalOptionValue":72.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-42.58,"markChange":-50.97,"markPercentChange":-41.28,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3965","description":"SPXW Jan 20 2023 3965 Call (PM)","exchangeName":"OPR","bid":73.3,"ask":74,"last":73.9,"mark":73.65,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":90.6,"lowPrice":71.78,"openPrice":0,"closePrice":123.85,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671124660808,"quoteTimeInLong":1671125496711,"netChange":-49.95,"volatility":19.866,"delta":0.426,"gamma":0.002,"theta":-1.454,"vega":4.837,"rho":1.592,"openInterest":79,"timeValue":73.9,"theoreticalOptionValue":73.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.33,"markChange":-50.2,"markPercentChange":-40.53,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPX_012023C3970","description":"SPX Jan 20 2023 3970 Call (AM)","exchangeName":"OPR","bid":69.9,"ask":70.4,"last":78.19,"mark":70.15,"bidSize":209,"askSize":45,"bidAskSize":"209X45","lastSize":0,"highPrice":90,"lowPrice":74,"openPrice":0,"closePrice":120.39,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671119075842,"quoteTimeInLong":1671125496811,"netChange":-42.2,"volatility":19.564,"delta":0.416,"gamma":0.002,"theta":-1.427,"vega":4.793,"rho":1.544,"openInterest":776,"timeValue":78.19,"theoreticalOptionValue":70.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-35.05,"markChange":-50.24,"markPercentChange":-41.73,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3970","description":"SPXW Jan 20 2023 3970 Call (PM)","exchangeName":"OPR","bid":71,"ask":71.7,"last":72.2,"mark":71.35,"bidSize":23,"askSize":23,"bidAskSize":"23X23","lastSize":0,"highPrice":84.24,"lowPrice":71.46,"openPrice":0,"closePrice":120.82,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671125429482,"quoteTimeInLong":1671125496731,"netChange":-48.62,"volatility":19.8,"delta":0.418,"gamma":0.002,"theta":-1.442,"vega":4.817,"rho":1.563,"openInterest":195,"timeValue":72.2,"theoreticalOptionValue":71.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.24,"markChange":-49.47,"markPercentChange":-40.94,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_012023C3975","description":"SPX Jan 20 2023 3975 Call (AM)","exchangeName":"OPR","bid":67.6,"ask":68.1,"last":65.76,"mark":67.85,"bidSize":276,"askSize":45,"bidAskSize":"276X45","lastSize":0,"highPrice":71.45,"lowPrice":65.76,"openPrice":0,"closePrice":117.33,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671123160796,"quoteTimeInLong":1671125496808,"netChange":-51.57,"volatility":19.497,"delta":0.407,"gamma":0.002,"theta":-1.414,"vega":4.77,"rho":1.514,"openInterest":1454,"timeValue":65.76,"theoreticalOptionValue":67.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-43.95,"markChange":-49.48,"markPercentChange":-42.17,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3975","description":"SPXW Jan 20 2023 3975 Call (PM)","exchangeName":"OPR","bid":68.8,"ask":69.4,"last":67.92,"mark":69.1,"bidSize":13,"askSize":23,"bidAskSize":"13X23","lastSize":0,"highPrice":80.86,"lowPrice":67.92,"openPrice":0,"closePrice":117.79,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671123805213,"quoteTimeInLong":1671125496727,"netChange":-49.87,"volatility":19.714,"delta":0.409,"gamma":0.002,"theta":-1.427,"vega":4.795,"rho":1.533,"openInterest":553,"timeValue":67.92,"theoreticalOptionValue":69.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.34,"markChange":-48.69,"markPercentChange":-41.34,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPX_012023C3980","description":"SPX Jan 20 2023 3980 Call (AM)","exchangeName":"OPR","bid":65.4,"ask":66.2,"last":67.5,"mark":65.8,"bidSize":265,"askSize":165,"bidAskSize":"265X165","lastSize":0,"highPrice":69.27,"lowPrice":67.5,"openPrice":0,"closePrice":114.3,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119846877,"quoteTimeInLong":1671125496718,"netChange":-46.8,"volatility":19.422,"delta":0.399,"gamma":0.002,"theta":-1.4,"vega":4.745,"rho":1.484,"openInterest":341,"timeValue":67.5,"theoreticalOptionValue":65.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-40.94,"markChange":-48.5,"markPercentChange":-42.43,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3980","description":"SPXW Jan 20 2023 3980 Call (PM)","exchangeName":"OPR","bid":66.6,"ask":67.2,"last":67.1,"mark":66.9,"bidSize":13,"askSize":23,"bidAskSize":"13X23","lastSize":0,"highPrice":83.5,"lowPrice":67.1,"openPrice":0,"closePrice":114.76,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120520393,"quoteTimeInLong":1671125496727,"netChange":-47.66,"volatility":19.61,"delta":0.401,"gamma":0.002,"theta":-1.411,"vega":4.77,"rho":1.502,"openInterest":410,"timeValue":67.1,"theoreticalOptionValue":66.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.53,"markChange":-47.86,"markPercentChange":-41.71,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPX_012023C3985","description":"SPX Jan 20 2023 3985 Call (AM)","exchangeName":"OPR","bid":63.3,"ask":64,"last":63.85,"mark":63.65,"bidSize":91,"askSize":165,"bidAskSize":"91X165","lastSize":0,"highPrice":63.85,"lowPrice":63.85,"openPrice":0,"closePrice":111.27,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121205418,"quoteTimeInLong":1671125496696,"netChange":-47.42,"volatility":19.369,"delta":0.391,"gamma":0.002,"theta":-1.387,"vega":4.718,"rho":1.454,"openInterest":477,"timeValue":63.85,"theoreticalOptionValue":63.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-42.62,"markChange":-47.62,"markPercentChange":-42.8,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3985","description":"SPXW Jan 20 2023 3985 Call (PM)","exchangeName":"OPR","bid":64.4,"ask":65,"last":107.1,"mark":64.7,"bidSize":24,"askSize":23,"bidAskSize":"24X23","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049852487,"quoteTimeInLong":1671125496728,"netChange":-4.63,"volatility":19.591,"delta":0.393,"gamma":0.002,"theta":-1.4,"vega":4.745,"rho":1.473,"openInterest":53,"timeValue":107.1,"theoreticalOptionValue":64.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.15,"markChange":-47.03,"markPercentChange":-42.09,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPX_012023C3990","description":"SPX Jan 20 2023 3990 Call (AM)","exchangeName":"OPR","bid":61.1,"ask":61.9,"last":60.32,"mark":61.5,"bidSize":264,"askSize":165,"bidAskSize":"264X165","lastSize":0,"highPrice":66.2,"lowPrice":60.32,"openPrice":0,"closePrice":108.32,"totalVolume":57,"tradeDate":null,"tradeTimeInLong":1671123873336,"quoteTimeInLong":1671125496717,"netChange":-48,"volatility":19.307,"delta":0.382,"gamma":0.002,"theta":-1.372,"vega":4.689,"rho":1.424,"openInterest":580,"timeValue":60.32,"theoreticalOptionValue":61.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-44.31,"markChange":-46.82,"markPercentChange":-43.23,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3990","description":"SPXW Jan 20 2023 3990 Call (PM)","exchangeName":"OPR","bid":62.3,"ask":62.9,"last":63,"mark":62.6,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":69.2,"lowPrice":61.1,"openPrice":0,"closePrice":108.77,"totalVolume":53,"tradeDate":null,"tradeTimeInLong":1671125413129,"quoteTimeInLong":1671125496727,"netChange":-45.77,"volatility":19.479,"delta":0.384,"gamma":0.002,"theta":-1.383,"vega":4.715,"rho":1.442,"openInterest":1370,"timeValue":63,"theoreticalOptionValue":62.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.08,"markChange":-46.17,"markPercentChange":-42.45,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPX_012023C3995","description":"SPX Jan 20 2023 3995 Call (AM)","exchangeName":"OPR","bid":59.1,"ask":59.5,"last":121.5,"mark":59.3,"bidSize":244,"askSize":45,"bidAskSize":"244X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670952015899,"quoteTimeInLong":1671125496805,"netChange":16.1,"volatility":19.237,"delta":0.374,"gamma":0.002,"theta":-1.356,"vega":4.658,"rho":1.394,"openInterest":148,"timeValue":121.5,"theoreticalOptionValue":59.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.28,"markChange":-46.1,"markPercentChange":-43.74,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_012023C3995","description":"SPXW Jan 20 2023 3995 Call (PM)","exchangeName":"OPR","bid":60.2,"ask":60.8,"last":61.4,"mark":60.5,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":81.26,"lowPrice":58.1,"openPrice":0,"closePrice":105.94,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671125434259,"quoteTimeInLong":1671125496728,"netChange":-44.54,"volatility":19.421,"delta":0.376,"gamma":0.002,"theta":-1.368,"vega":4.685,"rho":1.412,"openInterest":195,"timeValue":61.4,"theoreticalOptionValue":60.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.05,"markChange":-45.44,"markPercentChange":-42.89,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_012023C4000","description":"SPXW Jan 20 2023 4000 Call (PM)","exchangeName":"OPR","bid":58.2,"ask":58.8,"last":56.3,"mark":58.5,"bidSize":15,"askSize":24,"bidAskSize":"15X24","lastSize":0,"highPrice":78.7,"lowPrice":56.3,"openPrice":0,"closePrice":103.22,"totalVolume":56,"tradeDate":null,"tradeTimeInLong":1671124303585,"quoteTimeInLong":1671125496727,"netChange":-46.92,"volatility":19.376,"delta":0.368,"gamma":0.002,"theta":-1.354,"vega":4.653,"rho":1.383,"openInterest":1124,"timeValue":56.3,"theoreticalOptionValue":58.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-45.45,"markChange":-44.72,"markPercentChange":-43.32,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_012023C4000","description":"SPX Jan 20 2023 4000 Call (AM)","exchangeName":"OPR","bid":57.1,"ask":57.5,"last":57.19,"mark":57.3,"bidSize":46,"askSize":45,"bidAskSize":"46X45","lastSize":0,"highPrice":75.71,"lowPrice":54.13,"openPrice":0,"closePrice":102.57,"totalVolume":3220,"tradeDate":null,"tradeTimeInLong":1671125324898,"quoteTimeInLong":1671125496806,"netChange":-45.38,"volatility":19.168,"delta":0.366,"gamma":0.002,"theta":-1.34,"vega":4.624,"rho":1.364,"openInterest":122701,"timeValue":57.19,"theoreticalOptionValue":57.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-44.25,"markChange":-45.27,"markPercentChange":-44.14,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_012023C4005","description":"SPXW Jan 20 2023 4005 Call (PM)","exchangeName":"OPR","bid":56.2,"ask":56.8,"last":55.3,"mark":56.5,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":69.8,"lowPrice":55.3,"openPrice":0,"closePrice":100.62,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671125101916,"quoteTimeInLong":1671125496728,"netChange":-45.32,"volatility":19.301,"delta":0.36,"gamma":0.002,"theta":-1.337,"vega":4.617,"rho":1.353,"openInterest":59,"timeValue":55.3,"theoreticalOptionValue":56.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-45.04,"markChange":-44.12,"markPercentChange":-43.85,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_012023C4005","description":"SPX Jan 20 2023 4005 Call (AM)","exchangeName":"OPR","bid":55.1,"ask":55.8,"last":54.2,"mark":55.45,"bidSize":91,"askSize":165,"bidAskSize":"91X165","lastSize":0,"highPrice":60.8,"lowPrice":54.2,"openPrice":0,"closePrice":99.75,"totalVolume":29,"tradeDate":null,"tradeTimeInLong":1671121008150,"quoteTimeInLong":1671125496713,"netChange":-45.55,"volatility":19.112,"delta":0.358,"gamma":0.002,"theta":-1.325,"vega":4.588,"rho":1.334,"openInterest":143,"timeValue":54.2,"theoreticalOptionValue":55.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-45.66,"markChange":-44.3,"markPercentChange":-44.41,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_012023C4010","description":"SPXW Jan 20 2023 4010 Call (PM)","exchangeName":"OPR","bid":54.2,"ask":54.8,"last":58.9,"mark":54.5,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":58.9,"lowPrice":58.9,"openPrice":0,"closePrice":98.05,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671117748953,"quoteTimeInLong":1671125496711,"netChange":-39.15,"volatility":19.271,"delta":0.352,"gamma":0.002,"theta":-1.324,"vega":4.582,"rho":1.324,"openInterest":385,"timeValue":58.9,"theoreticalOptionValue":54.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.93,"markChange":-43.55,"markPercentChange":-44.41,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_012023C4010","description":"SPX Jan 20 2023 4010 Call (AM)","exchangeName":"OPR","bid":53.1,"ask":53.8,"last":52.32,"mark":53.45,"bidSize":242,"askSize":165,"bidAskSize":"242X165","lastSize":0,"highPrice":65.95,"lowPrice":52.32,"openPrice":0,"closePrice":96.93,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671125090587,"quoteTimeInLong":1671125496718,"netChange":-44.61,"volatility":19.035,"delta":0.349,"gamma":0.002,"theta":-1.307,"vega":4.55,"rho":1.303,"openInterest":1598,"timeValue":52.32,"theoreticalOptionValue":53.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-46.02,"markChange":-43.48,"markPercentChange":-44.85,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_012023C4015","description":"SPXW Jan 20 2023 4015 Call (PM)","exchangeName":"OPR","bid":52.3,"ask":52.9,"last":55.1,"mark":52.6,"bidSize":26,"askSize":25,"bidAskSize":"26X25","lastSize":0,"highPrice":66.9,"lowPrice":55.1,"openPrice":0,"closePrice":95.47,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671118268104,"quoteTimeInLong":1671125496728,"netChange":-40.37,"volatility":19.189,"delta":0.344,"gamma":0.002,"theta":-1.305,"vega":4.542,"rho":1.293,"openInterest":41,"timeValue":55.1,"theoreticalOptionValue":52.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-42.29,"markChange":-42.87,"markPercentChange":-44.9,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_012023C4015","description":"SPX Jan 20 2023 4015 Call (AM)","exchangeName":"OPR","bid":51.2,"ask":51.9,"last":50.52,"mark":51.55,"bidSize":264,"askSize":165,"bidAskSize":"264X165","lastSize":0,"highPrice":56,"lowPrice":50.52,"openPrice":0,"closePrice":94.15,"totalVolume":87,"tradeDate":null,"tradeTimeInLong":1671125090587,"quoteTimeInLong":1671125496718,"netChange":-43.63,"volatility":18.983,"delta":0.341,"gamma":0.002,"theta":-1.291,"vega":4.51,"rho":1.274,"openInterest":155,"timeValue":50.52,"theoreticalOptionValue":51.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-46.34,"markChange":-42.6,"markPercentChange":-45.25,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_012023C4020","description":"SPXW Jan 20 2023 4020 Call (PM)","exchangeName":"OPR","bid":50.5,"ask":51.1,"last":50.93,"mark":50.8,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":69.6,"lowPrice":50.93,"openPrice":0,"closePrice":92.89,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671123695535,"quoteTimeInLong":1671125496728,"netChange":-41.96,"volatility":19.153,"delta":0.336,"gamma":0.002,"theta":-1.29,"vega":4.502,"rho":1.264,"openInterest":304,"timeValue":50.93,"theoreticalOptionValue":51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-45.17,"markChange":-42.09,"markPercentChange":-45.31,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_012023C4020","description":"SPX Jan 20 2023 4020 Call (AM)","exchangeName":"OPR","bid":49.4,"ask":49.8,"last":50.6,"mark":49.6,"bidSize":275,"askSize":45,"bidAskSize":"275X45","lastSize":0,"highPrice":56.35,"lowPrice":50.6,"openPrice":0,"closePrice":91.4,"totalVolume":223,"tradeDate":null,"tradeTimeInLong":1671124710739,"quoteTimeInLong":1671125496806,"netChange":-40.8,"volatility":18.921,"delta":0.333,"gamma":0.002,"theta":-1.274,"vega":4.468,"rho":1.244,"openInterest":758,"timeValue":50.6,"theoreticalOptionValue":49.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-44.64,"markChange":-41.8,"markPercentChange":-45.73,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-23:39":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_012323C3775","description":"SPXW Jan 23 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":187.9,"ask":192.8,"last":237.57,"mark":190.35,"bidSize":69,"askSize":100,"bidAskSize":"69X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":266.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360213859,"quoteTimeInLong":1671125494501,"netChange":-29.21,"volatility":21.719,"delta":0.702,"gamma":0.001,"theta":-1.432,"vega":4.441,"rho":2.764,"openInterest":1,"timeValue":114.61,"theoreticalOptionValue":190.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.95,"markChange":-76.43,"markPercentChange":-28.65,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_012323C3780","description":"SPXW Jan 23 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":183.6,"ask":189.2,"last":237.34,"mark":186.4,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":262.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360373477,"quoteTimeInLong":1671125494993,"netChange":-25.2,"volatility":21.669,"delta":0.696,"gamma":0.001,"theta":-1.438,"vega":4.482,"rho":2.742,"openInterest":1,"timeValue":119.38,"theoreticalOptionValue":186.721,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.6,"markChange":-76.14,"markPercentChange":-29,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_012323C3785","description":"SPXW Jan 23 2023 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":180.8,"ask":185.9,"last":0,"mark":183.35,"bidSize":55,"askSize":100,"bidAskSize":"55X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":258.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125494686,"netChange":0,"volatility":21.614,"delta":0.689,"gamma":0.001,"theta":-1.444,"vega":4.521,"rho":2.72,"openInterest":0,"timeValue":70.39,"theoreticalOptionValue":183.147,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.96,"markPercentChange":-29.02,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_012323C3790","description":"SPXW Jan 23 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":177.3,"ask":182,"last":243.21,"mark":179.65,"bidSize":45,"askSize":100,"bidAskSize":"45X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":254.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670340829686,"quoteTimeInLong":1671125494507,"netChange":-10.98,"volatility":21.574,"delta":0.683,"gamma":0.001,"theta":-1.451,"vega":4.561,"rho":2.697,"openInterest":5,"timeValue":135.25,"theoreticalOptionValue":179.673,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.32,"markChange":-74.54,"markPercentChange":-29.32,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_012323C3795","description":"SPXW Jan 23 2023 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":173.7,"ask":178.8,"last":0,"mark":176.25,"bidSize":51,"askSize":100,"bidAskSize":"51X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":250.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495457,"netChange":0,"volatility":21.505,"delta":0.677,"gamma":0.001,"theta":-1.456,"vega":4.598,"rho":2.675,"openInterest":0,"timeValue":73.29,"theoreticalOptionValue":176.098,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.89,"markPercentChange":-29.54,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_012323C3800","description":"SPXW Jan 23 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":169.7,"ask":175,"last":230.48,"mark":172.35,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":246.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670865548708,"quoteTimeInLong":1671125495021,"netChange":-15.61,"volatility":21.452,"delta":0.671,"gamma":0.001,"theta":-1.461,"vega":4.635,"rho":2.652,"openInterest":123,"timeValue":132.52,"theoreticalOptionValue":172.624,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.34,"markChange":-73.74,"markPercentChange":-29.96,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_012323C3805","description":"SPXW Jan 23 2023 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":166.9,"ask":171.8,"last":0,"mark":169.35,"bidSize":40,"askSize":100,"bidAskSize":"40X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":242.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":21.414,"delta":0.664,"gamma":0.001,"theta":-1.467,"vega":4.671,"rho":2.628,"openInterest":0,"timeValue":76.39,"theoreticalOptionValue":169.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-72.7,"markPercentChange":-30.04,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_012323C3810","description":"SPXW Jan 23 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":163.4,"ask":168.4,"last":0,"mark":165.9,"bidSize":44,"askSize":100,"bidAskSize":"44X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":21.347,"delta":0.658,"gamma":0.001,"theta":-1.47,"vega":4.706,"rho":2.605,"openInterest":0,"timeValue":77.94,"theoreticalOptionValue":165.776,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-72.12,"markPercentChange":-30.3,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_012323C3815","description":"SPXW Jan 23 2023 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":160,"ask":165,"last":0,"mark":162.5,"bidSize":52,"askSize":51,"bidAskSize":"52X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":234.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":21.296,"delta":0.651,"gamma":0.001,"theta":-1.474,"vega":4.74,"rho":2.581,"openInterest":0,"timeValue":79.54,"theoreticalOptionValue":162.401,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.55,"markPercentChange":-30.57,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_012323C3820","description":"SPXW Jan 23 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":156.7,"ask":161.6,"last":220.42,"mark":159.15,"bidSize":35,"askSize":49,"bidAskSize":"35X49","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":230.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670340574054,"quoteTimeInLong":1671125496709,"netChange":-9.65,"volatility":21.237,"delta":0.645,"gamma":0.001,"theta":-1.478,"vega":4.772,"rho":2.556,"openInterest":106,"timeValue":142.46,"theoreticalOptionValue":159.027,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.2,"markChange":-70.92,"markPercentChange":-30.83,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_012323C3825","description":"SPXW Jan 23 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":153.5,"ask":158.2,"last":0,"mark":155.85,"bidSize":60,"askSize":100,"bidAskSize":"60X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":226.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":21.193,"delta":0.638,"gamma":0.001,"theta":-1.482,"vega":4.804,"rho":2.531,"openInterest":0,"timeValue":82.89,"theoreticalOptionValue":155.753,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.3,"markPercentChange":-31.08,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_012323C3830","description":"SPXW Jan 23 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":150,"ask":154.6,"last":236.86,"mark":152.3,"bidSize":43,"askSize":100,"bidAskSize":"43X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":222.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049438889,"quoteTimeInLong":1671125496695,"netChange":14.62,"volatility":21.132,"delta":0.631,"gamma":0.001,"theta":-1.484,"vega":4.833,"rho":2.507,"openInterest":56,"timeValue":168.9,"theoreticalOptionValue":152.429,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.58,"markChange":-69.94,"markPercentChange":-31.47,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_012323C3835","description":"SPXW Jan 23 2023 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":146.7,"ask":151.3,"last":0,"mark":149,"bidSize":63,"askSize":100,"bidAskSize":"63X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.074,"delta":0.624,"gamma":0.001,"theta":-1.486,"vega":4.862,"rho":2.481,"openInterest":0,"timeValue":86.04,"theoreticalOptionValue":149.154,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-69.44,"markPercentChange":-31.79,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_012323C3840","description":"SPXW Jan 23 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":143.5,"ask":148.3,"last":0,"mark":145.9,"bidSize":55,"askSize":100,"bidAskSize":"55X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.02,"delta":0.617,"gamma":0.001,"theta":-1.488,"vega":4.89,"rho":2.456,"openInterest":0,"timeValue":87.94,"theoreticalOptionValue":145.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.74,"markPercentChange":-32.03,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_012323C3845","description":"SPXW Jan 23 2023 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":140.3,"ask":144.8,"last":201.44,"mark":142.55,"bidSize":58,"askSize":100,"bidAskSize":"58X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670340752731,"quoteTimeInLong":1671125496709,"netChange":-9.4,"volatility":20.96,"delta":0.61,"gamma":0.001,"theta":-1.489,"vega":4.916,"rho":2.43,"openInterest":70,"timeValue":148.48,"theoreticalOptionValue":142.706,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.46,"markChange":-68.29,"markPercentChange":-32.39,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_012323C3850","description":"SPXW Jan 23 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":137.2,"ask":141.8,"last":0,"mark":139.5,"bidSize":44,"askSize":100,"bidAskSize":"44X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":207.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496801,"netChange":0,"volatility":20.902,"delta":0.603,"gamma":0.001,"theta":-1.49,"vega":4.94,"rho":2.404,"openInterest":0,"timeValue":91.54,"theoreticalOptionValue":139.532,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.67,"markPercentChange":-32.66,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_012323C3855","description":"SPXW Jan 23 2023 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":134,"ask":138.4,"last":0,"mark":136.2,"bidSize":66,"askSize":100,"bidAskSize":"66X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":20.838,"delta":0.596,"gamma":0.001,"theta":-1.49,"vega":4.964,"rho":2.377,"openInterest":0,"timeValue":93.24,"theoreticalOptionValue":136.357,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.3,"markPercentChange":-33.07,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_012323C3860","description":"SPXW Jan 23 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":130.9,"ask":135.3,"last":189.52,"mark":133.1,"bidSize":70,"askSize":100,"bidAskSize":"70X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":199.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670344208204,"quoteTimeInLong":1671125496699,"netChange":-10.31,"volatility":20.787,"delta":0.589,"gamma":0.001,"theta":-1.491,"vega":4.985,"rho":2.35,"openInterest":33,"timeValue":151.56,"theoreticalOptionValue":133.283,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.16,"markChange":-66.73,"markPercentChange":-33.39,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_012323C3865","description":"SPXW Jan 23 2023 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":128,"ask":131.6,"last":127.4,"mark":129.8,"bidSize":33,"askSize":36,"bidAskSize":"33X36","lastSize":0,"highPrice":127.4,"lowPrice":127.4,"openPrice":0,"closePrice":196.16,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671123129254,"quoteTimeInLong":1671125496700,"netChange":-68.76,"volatility":20.729,"delta":0.582,"gamma":0.001,"theta":-1.49,"vega":5.006,"rho":2.323,"openInterest":0,"timeValue":94.44,"theoreticalOptionValue":130.209,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.05,"markChange":-66.36,"markPercentChange":-33.83,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_012323C3870","description":"SPXW Jan 23 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":124.8,"ask":128.6,"last":172.95,"mark":126.7,"bidSize":100,"askSize":67,"bidAskSize":"100X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":192.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360535281,"quoteTimeInLong":1671125496708,"netChange":-19.54,"volatility":20.664,"delta":0.575,"gamma":0.001,"theta":-1.489,"vega":5.024,"rho":2.296,"openInterest":2,"timeValue":144.99,"theoreticalOptionValue":127.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.15,"markChange":-65.79,"markPercentChange":-34.18,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_012323C3875","description":"SPXW Jan 23 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":123.3,"ask":124.3,"last":186.75,"mark":123.8,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670603575259,"quoteTimeInLong":1671125496692,"netChange":-2.07,"volatility":20.612,"delta":0.567,"gamma":0.001,"theta":-1.488,"vega":5.041,"rho":2.268,"openInterest":1,"timeValue":163.79,"theoreticalOptionValue":124.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.1,"markChange":-65.02,"markPercentChange":-34.44,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_012323C3880","description":"SPXW Jan 23 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":120.3,"ask":121.3,"last":223.67,"mark":120.8,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671031609972,"quoteTimeInLong":1671125496710,"netChange":38.52,"volatility":20.553,"delta":0.56,"gamma":0.001,"theta":-1.486,"vega":5.057,"rho":2.24,"openInterest":2,"timeValue":205.71,"theoreticalOptionValue":121.186,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.8,"markChange":-64.35,"markPercentChange":-34.76,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_012323C3885","description":"SPXW Jan 23 2023 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":117.4,"ask":118.4,"last":0,"mark":117.9,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":181.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":20.486,"delta":0.553,"gamma":0.001,"theta":-1.483,"vega":5.07,"rho":2.212,"openInterest":0,"timeValue":104.94,"theoreticalOptionValue":118.212,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-63.59,"markPercentChange":-35.04,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_012323C3890","description":"SPXW Jan 23 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":114.5,"ask":115.4,"last":0,"mark":114.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":20.423,"delta":0.545,"gamma":0.002,"theta":-1.48,"vega":5.083,"rho":2.183,"openInterest":0,"timeValue":106.99,"theoreticalOptionValue":115.288,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-62.93,"markPercentChange":-35.38,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_012323C3895","description":"SPXW Jan 23 2023 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":111.6,"ask":112.6,"last":0,"mark":112.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":174.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":20.352,"delta":0.538,"gamma":0.002,"theta":-1.476,"vega":5.093,"rho":2.155,"openInterest":0,"timeValue":109.14,"theoreticalOptionValue":112.363,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-62.19,"markPercentChange":-35.68,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_012323C3900","description":"SPXW Jan 23 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":108.8,"ask":109.7,"last":161.36,"mark":109.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":170.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670346327197,"quoteTimeInLong":1671125496700,"netChange":-9.34,"volatility":20.304,"delta":0.53,"gamma":0.002,"theta":-1.473,"vega":5.101,"rho":2.126,"openInterest":2,"timeValue":161.36,"theoreticalOptionValue":109.589,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.47,"markChange":-61.45,"markPercentChange":-36,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_012323C3905","description":"SPXW Jan 23 2023 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":106,"ask":106.9,"last":0,"mark":106.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":167.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":20.238,"delta":0.523,"gamma":0.002,"theta":-1.468,"vega":5.108,"rho":2.097,"openInterest":0,"timeValue":106.45,"theoreticalOptionValue":106.765,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-60.81,"markPercentChange":-36.36,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_012323C3910","description":"SPXW Jan 23 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":103.2,"ask":104.1,"last":0,"mark":103.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":20.175,"delta":0.515,"gamma":0.002,"theta":-1.463,"vega":5.113,"rho":2.067,"openInterest":0,"timeValue":103.65,"theoreticalOptionValue":103.991,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-60.18,"markPercentChange":-36.73,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_012323C3915","description":"SPXW Jan 23 2023 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":100.5,"ask":101.4,"last":109.28,"mark":100.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":109.28,"lowPrice":109.28,"openPrice":0,"closePrice":160.39,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671116496244,"quoteTimeInLong":1671125496701,"netChange":-51.11,"volatility":20.033,"delta":0.507,"gamma":0.002,"theta":-1.453,"vega":5.116,"rho":2.038,"openInterest":0,"timeValue":109.28,"theoreticalOptionValue":100.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.87,"markChange":-59.44,"markPercentChange":-37.06,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_012323C3920","description":"SPXW Jan 23 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":97.8,"ask":98.7,"last":0,"mark":98.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":19.97,"delta":0.499,"gamma":0.002,"theta":-1.446,"vega":5.117,"rho":2.008,"openInterest":0,"timeValue":98.25,"theoreticalOptionValue":98.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-58.71,"markPercentChange":-37.4,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_012323C3925","description":"SPXW Jan 23 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":95.1,"ask":96,"last":184.3,"mark":95.55,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670261324581,"quoteTimeInLong":1671125496699,"netChange":30.78,"volatility":19.899,"delta":0.491,"gamma":0.002,"theta":-1.439,"vega":5.116,"rho":1.977,"openInterest":6,"timeValue":184.3,"theoreticalOptionValue":95.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.05,"markChange":-57.97,"markPercentChange":-37.76,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_012323C3930","description":"SPXW Jan 23 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":92.5,"ask":93.4,"last":162.36,"mark":92.95,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049438889,"quoteTimeInLong":1671125496701,"netChange":12.27,"volatility":19.841,"delta":0.484,"gamma":0.002,"theta":-1.432,"vega":5.113,"rho":1.947,"openInterest":10,"timeValue":162.36,"theoreticalOptionValue":92.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.18,"markChange":-57.14,"markPercentChange":-38.07,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_012323C3935","description":"SPXW Jan 23 2023 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":89.9,"ask":90.8,"last":0,"mark":90.35,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":146.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":19.774,"delta":0.476,"gamma":0.002,"theta":-1.424,"vega":5.108,"rho":1.916,"openInterest":0,"timeValue":90.35,"theoreticalOptionValue":90.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-56.3,"markPercentChange":-38.39,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_012323C3940","description":"SPXW Jan 23 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":87.3,"ask":88.3,"last":92.5,"mark":87.8,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":92.5,"lowPrice":92.5,"openPrice":0,"closePrice":143.42,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671120007888,"quoteTimeInLong":1671125496701,"netChange":-50.92,"volatility":19.72,"delta":0.468,"gamma":0.002,"theta":-1.417,"vega":5.101,"rho":1.886,"openInterest":23,"timeValue":92.5,"theoreticalOptionValue":87.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.51,"markChange":-55.62,"markPercentChange":-38.78,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_012323C3945","description":"SPXW Jan 23 2023 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":84.8,"ask":85.7,"last":146.64,"mark":85.25,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670876450716,"quoteTimeInLong":1671125496708,"netChange":6.45,"volatility":19.658,"delta":0.46,"gamma":0.002,"theta":-1.408,"vega":5.092,"rho":1.855,"openInterest":1,"timeValue":146.64,"theoreticalOptionValue":85.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.6,"markChange":-54.94,"markPercentChange":-39.19,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_012323C3950","description":"SPXW Jan 23 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":82.4,"ask":83.3,"last":93.98,"mark":82.85,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":102.4,"lowPrice":93.98,"openPrice":0,"closePrice":137.04,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116225137,"quoteTimeInLong":1671125496701,"netChange":-43.06,"volatility":19.588,"delta":0.452,"gamma":0.002,"theta":-1.399,"vega":5.081,"rho":1.823,"openInterest":24,"timeValue":93.98,"theoreticalOptionValue":82.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.42,"markChange":-54.19,"markPercentChange":-39.54,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_012323C3955","description":"SPXW Jan 23 2023 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":79.9,"ask":80.8,"last":91.33,"mark":80.35,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":91.33,"lowPrice":91.33,"openPrice":0,"closePrice":133.89,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116225137,"quoteTimeInLong":1671125496710,"netChange":-42.56,"volatility":19.53,"delta":0.444,"gamma":0.002,"theta":-1.389,"vega":5.067,"rho":1.792,"openInterest":2,"timeValue":91.33,"theoreticalOptionValue":80.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.79,"markChange":-53.54,"markPercentChange":-39.99,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_012323C3960","description":"SPXW Jan 23 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":77.6,"ask":78.4,"last":91.57,"mark":78,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":91.57,"lowPrice":91.57,"openPrice":0,"closePrice":130.74,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115785828,"quoteTimeInLong":1671125496708,"netChange":-39.17,"volatility":19.464,"delta":0.436,"gamma":0.002,"theta":-1.379,"vega":5.052,"rho":1.761,"openInterest":9,"timeValue":91.57,"theoreticalOptionValue":77.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-29.96,"markChange":-52.74,"markPercentChange":-40.34,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_012323C3965","description":"SPXW Jan 23 2023 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":75.2,"ask":76.1,"last":89.23,"mark":75.65,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":90.18,"lowPrice":89.23,"openPrice":0,"closePrice":127.59,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671116006013,"quoteTimeInLong":1671125496710,"netChange":-38.36,"volatility":19.4,"delta":0.428,"gamma":0.002,"theta":-1.368,"vega":5.034,"rho":1.729,"openInterest":15,"timeValue":89.23,"theoreticalOptionValue":75.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.07,"markChange":-51.94,"markPercentChange":-40.71,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_012323C3970","description":"SPXW Jan 23 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":72.9,"ask":73.8,"last":86.63,"mark":73.35,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":87.58,"lowPrice":86.63,"openPrice":0,"closePrice":124.44,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671116006013,"quoteTimeInLong":1671125496709,"netChange":-37.81,"volatility":19.338,"delta":0.42,"gamma":0.002,"theta":-1.357,"vega":5.015,"rho":1.698,"openInterest":18,"timeValue":86.63,"theoreticalOptionValue":73.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.38,"markChange":-51.09,"markPercentChange":-41.06,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_012323C3975","description":"SPXW Jan 23 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":70.6,"ask":71.5,"last":0,"mark":71.05,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":19.268,"delta":0.412,"gamma":0.002,"theta":-1.344,"vega":4.993,"rho":1.666,"openInterest":0,"timeValue":71.05,"theoreticalOptionValue":71,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-50.24,"markPercentChange":-41.42,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_012323C3980","description":"SPXW Jan 23 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":68.4,"ask":69.3,"last":149.69,"mark":68.85,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040550925,"quoteTimeInLong":1671125496710,"netChange":31.38,"volatility":19.209,"delta":0.404,"gamma":0.002,"theta":-1.332,"vega":4.969,"rho":1.634,"openInterest":41,"timeValue":149.69,"theoreticalOptionValue":68.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.53,"markChange":-49.46,"markPercentChange":-41.8,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_012323C3985","description":"SPXW Jan 23 2023 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":66.2,"ask":67.1,"last":0,"mark":66.65,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":19.143,"delta":0.396,"gamma":0.002,"theta":-1.32,"vega":4.943,"rho":1.603,"openInterest":0,"timeValue":66.65,"theoreticalOptionValue":66.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-48.67,"markPercentChange":-42.21,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_012323C3990","description":"SPXW Jan 23 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":64.1,"ask":64.9,"last":0,"mark":64.5,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":19.088,"delta":0.388,"gamma":0.002,"theta":-1.307,"vega":4.915,"rho":1.571,"openInterest":0,"timeValue":64.5,"theoreticalOptionValue":64.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-47.84,"markPercentChange":-42.58,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_012323C3995","description":"SPXW Jan 23 2023 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":62,"ask":62.8,"last":93.53,"mark":62.4,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670619473888,"quoteTimeInLong":1671125496700,"netChange":-15.82,"volatility":19.026,"delta":0.38,"gamma":0.002,"theta":-1.293,"vega":4.884,"rho":1.539,"openInterest":2,"timeValue":93.53,"theoreticalOptionValue":62.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-14.47,"markChange":-46.95,"markPercentChange":-42.94,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_012323C4000","description":"SPXW Jan 23 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":59.9,"ask":60.8,"last":76.58,"mark":60.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":76.58,"lowPrice":76.58,"openPrice":0,"closePrice":106.37,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114812466,"quoteTimeInLong":1671125496710,"netChange":-29.79,"volatility":18.955,"delta":0.371,"gamma":0.002,"theta":-1.278,"vega":4.851,"rho":1.507,"openInterest":12,"timeValue":76.58,"theoreticalOptionValue":60.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-28.01,"markChange":-46.02,"markPercentChange":-43.26,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_012323C4005","description":"SPXW Jan 23 2023 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":57.9,"ask":58.8,"last":118.5,"mark":58.35,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962350292,"quoteTimeInLong":1671125496699,"netChange":14.95,"volatility":18.896,"delta":0.363,"gamma":0.002,"theta":-1.264,"vega":4.817,"rho":1.475,"openInterest":5,"timeValue":118.5,"theoreticalOptionValue":58.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.44,"markChange":-45.2,"markPercentChange":-43.65,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_012323C4010","description":"SPXW Jan 23 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":56,"ask":56.8,"last":111.11,"mark":56.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049438889,"quoteTimeInLong":1671125496708,"netChange":10.39,"volatility":18.828,"delta":0.355,"gamma":0.002,"theta":-1.249,"vega":4.779,"rho":1.443,"openInterest":9,"timeValue":111.11,"theoreticalOptionValue":56.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.32,"markChange":-44.32,"markPercentChange":-44,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_012323C4015","description":"SPXW Jan 23 2023 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":54,"ask":54.8,"last":112.93,"mark":54.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962350292,"quoteTimeInLong":1671125496699,"netChange":15.04,"volatility":18.773,"delta":0.347,"gamma":0.002,"theta":-1.234,"vega":4.741,"rho":1.412,"openInterest":1,"timeValue":112.93,"theoreticalOptionValue":54.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.36,"markChange":-43.49,"markPercentChange":-44.43,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_012323C4020","description":"SPXW Jan 23 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":52.1,"ask":52.9,"last":61,"mark":52.5,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":61.93,"lowPrice":61,"openPrice":0,"closePrice":95.22,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671116190473,"quoteTimeInLong":1671125496710,"netChange":-34.22,"volatility":18.709,"delta":0.339,"gamma":0.002,"theta":-1.218,"vega":4.7,"rho":1.38,"openInterest":20,"timeValue":61,"theoreticalOptionValue":52.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.94,"markChange":-42.72,"markPercentChange":-44.86,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-27:43":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_012723C3775","description":"SPXW Jan 27 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":196.8,"ask":201.6,"last":264.62,"mark":199.2,"bidSize":81,"askSize":100,"bidAskSize":"81X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":273.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670339807350,"quoteTimeInLong":1671125495451,"netChange":-9.01,"volatility":22.248,"delta":0.694,"gamma":0.001,"theta":-1.433,"vega":4.717,"rho":2.995,"openInterest":2,"timeValue":141.66,"theoreticalOptionValue":199.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.29,"markChange":-74.43,"markPercentChange":-27.2,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_012723C3780","description":"SPXW Jan 27 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":193.4,"ask":198,"last":242.54,"mark":195.7,"bidSize":31,"askSize":100,"bidAskSize":"31X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":269.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360213859,"quoteTimeInLong":1671125495463,"netChange":-27.02,"volatility":22.18,"delta":0.688,"gamma":0.001,"theta":-1.437,"vega":4.755,"rho":2.973,"openInterest":2,"timeValue":124.58,"theoreticalOptionValue":195.624,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.02,"markChange":-73.86,"markPercentChange":-27.4,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_012723C3785","description":"SPXW Jan 27 2023 3785 Call (PM) (Weekly)","exchangeName":"OPR","bid":189.7,"ask":194.5,"last":0,"mark":192.1,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":265.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495852,"netChange":0,"volatility":22.118,"delta":0.682,"gamma":0.001,"theta":-1.441,"vega":4.792,"rho":2.951,"openInterest":0,"timeValue":79.14,"theoreticalOptionValue":192.052,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.39,"markPercentChange":-27.64,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_012723C3790","description":"SPXW Jan 27 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":186.2,"ask":190.9,"last":252.85,"mark":188.55,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":261.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670339782658,"quoteTimeInLong":1671125495852,"netChange":-8.69,"volatility":22.081,"delta":0.676,"gamma":0.001,"theta":-1.447,"vega":4.829,"rho":2.927,"openInterest":2,"timeValue":144.89,"theoreticalOptionValue":188.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.32,"markChange":-72.99,"markPercentChange":-27.91,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_012723C3795","description":"SPXW Jan 27 2023 3795 Call (PM) (Weekly)","exchangeName":"OPR","bid":182.9,"ask":187.4,"last":0,"mark":185.15,"bidSize":33,"askSize":100,"bidAskSize":"33X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":257.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495462,"netChange":0,"volatility":22.028,"delta":0.67,"gamma":0.001,"theta":-1.451,"vega":4.865,"rho":2.904,"openInterest":0,"timeValue":82.19,"theoreticalOptionValue":185.159,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-72.44,"markPercentChange":-28.12,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_012723C3800","description":"SPXW Jan 27 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":179.4,"ask":183.5,"last":189.65,"mark":181.45,"bidSize":53,"askSize":36,"bidAskSize":"53X36","lastSize":0,"highPrice":189.65,"lowPrice":189.65,"openPrice":0,"closePrice":253.65,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118177691,"quoteTimeInLong":1671125496701,"netChange":-63.99,"volatility":21.979,"delta":0.664,"gamma":0.001,"theta":-1.456,"vega":4.9,"rho":2.88,"openInterest":5,"timeValue":91.69,"theoreticalOptionValue":181.737,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.23,"markChange":-72.2,"markPercentChange":-28.46,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_012723C3805","description":"SPXW Jan 27 2023 3805 Call (PM) (Weekly)","exchangeName":"OPR","bid":176,"ask":180.7,"last":0,"mark":178.35,"bidSize":48,"askSize":100,"bidAskSize":"48X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":249.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":21.915,"delta":0.659,"gamma":0.001,"theta":-1.459,"vega":4.934,"rho":2.856,"openInterest":0,"timeValue":85.39,"theoreticalOptionValue":178.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.35,"markPercentChange":-28.57,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_012723C3810","description":"SPXW Jan 27 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":172.2,"ask":176.7,"last":231.81,"mark":174.45,"bidSize":100,"askSize":59,"bidAskSize":"100X59","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":245.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670865548708,"quoteTimeInLong":1671125496694,"netChange":-14.02,"volatility":21.854,"delta":0.652,"gamma":0.001,"theta":-1.462,"vega":4.967,"rho":2.832,"openInterest":243,"timeValue":143.85,"theoreticalOptionValue":174.844,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.7,"markChange":-71.38,"markPercentChange":-29.04,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_012723C3815","description":"SPXW Jan 27 2023 3815 Call (PM) (Weekly)","exchangeName":"OPR","bid":169.3,"ask":173.3,"last":0,"mark":171.3,"bidSize":32,"askSize":61,"bidAskSize":"32X61","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":241.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.839,"delta":0.646,"gamma":0.001,"theta":-1.467,"vega":5,"rho":2.807,"openInterest":0,"timeValue":88.34,"theoreticalOptionValue":171.672,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.66,"markPercentChange":-29.2,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_012723C3820","description":"SPXW Jan 27 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":165.9,"ask":170.2,"last":225.2,"mark":168.05,"bidSize":59,"askSize":100,"bidAskSize":"59X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670511274300,"quoteTimeInLong":1671125496710,"netChange":-12.89,"volatility":21.747,"delta":0.64,"gamma":0.001,"theta":-1.468,"vega":5.03,"rho":2.783,"openInterest":9,"timeValue":147.24,"theoreticalOptionValue":168.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.41,"markChange":-70.04,"markPercentChange":-29.42,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_012723C3825","description":"SPXW Jan 27 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":162.6,"ask":166.6,"last":221.95,"mark":164.6,"bidSize":58,"askSize":64,"bidAskSize":"58X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":234.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670868107104,"quoteTimeInLong":1671125496693,"netChange":-12.26,"volatility":21.689,"delta":0.634,"gamma":0.001,"theta":-1.47,"vega":5.059,"rho":2.758,"openInterest":3,"timeValue":148.99,"theoreticalOptionValue":164.829,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.24,"markChange":-69.61,"markPercentChange":-29.72,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_012723C3830","description":"SPXW Jan 27 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":159.2,"ask":163.6,"last":216.1,"mark":161.4,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":230.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670427092264,"quoteTimeInLong":1671125496700,"netChange":-14.28,"volatility":21.625,"delta":0.628,"gamma":0.001,"theta":-1.471,"vega":5.088,"rho":2.732,"openInterest":59,"timeValue":148.14,"theoreticalOptionValue":161.507,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.2,"markChange":-68.98,"markPercentChange":-29.94,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_012723C3835","description":"SPXW Jan 27 2023 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":156.1,"ask":160.3,"last":0,"mark":158.2,"bidSize":51,"askSize":100,"bidAskSize":"51X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":226.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":21.556,"delta":0.621,"gamma":0.001,"theta":-1.472,"vega":5.115,"rho":2.707,"openInterest":0,"timeValue":95.24,"theoreticalOptionValue":158.186,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.35,"markPercentChange":-30.17,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_012723C3840","description":"SPXW Jan 27 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":152.9,"ask":156.7,"last":214.47,"mark":154.8,"bidSize":44,"askSize":44,"bidAskSize":"44X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":222.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670340627553,"quoteTimeInLong":1671125496692,"netChange":-8.24,"volatility":21.5,"delta":0.615,"gamma":0.001,"theta":-1.473,"vega":5.141,"rho":2.681,"openInterest":25,"timeValue":156.51,"theoreticalOptionValue":154.964,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.7,"markChange":-67.91,"markPercentChange":-30.49,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_012723C3845","description":"SPXW Jan 27 2023 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":149.7,"ask":153.7,"last":0,"mark":151.7,"bidSize":49,"askSize":36,"bidAskSize":"49X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":21.438,"delta":0.608,"gamma":0.001,"theta":-1.474,"vega":5.166,"rho":2.655,"openInterest":0,"timeValue":98.74,"theoreticalOptionValue":151.742,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.18,"markPercentChange":-30.69,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_012723C3850","description":"SPXW Jan 27 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":146.5,"ask":150.9,"last":145.77,"mark":148.7,"bidSize":74,"askSize":100,"bidAskSize":"74X100","lastSize":0,"highPrice":145.77,"lowPrice":145.77,"openPrice":0,"closePrice":215.05,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123499642,"quoteTimeInLong":1671125496801,"netChange":-69.28,"volatility":21.389,"delta":0.602,"gamma":0.001,"theta":-1.475,"vega":5.19,"rho":2.628,"openInterest":10,"timeValue":97.81,"theoreticalOptionValue":148.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.21,"markChange":-66.35,"markPercentChange":-30.85,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_012723C3855","description":"SPXW Jan 27 2023 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":143.4,"ask":147.3,"last":0,"mark":145.35,"bidSize":55,"askSize":31,"bidAskSize":"55X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":21.335,"delta":0.595,"gamma":0.001,"theta":-1.475,"vega":5.213,"rho":2.601,"openInterest":0,"timeValue":102.39,"theoreticalOptionValue":145.499,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-66.04,"markPercentChange":-31.24,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_012723C3860","description":"SPXW Jan 27 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":140.3,"ask":144.2,"last":196.6,"mark":142.25,"bidSize":52,"askSize":47,"bidAskSize":"52X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":207.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670344757661,"quoteTimeInLong":1671125496709,"netChange":-11.14,"volatility":21.264,"delta":0.589,"gamma":0.001,"theta":-1.474,"vega":5.233,"rho":2.574,"openInterest":40,"timeValue":158.64,"theoreticalOptionValue":142.327,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.36,"markChange":-65.49,"markPercentChange":-31.52,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_012723C3865","description":"SPXW Jan 27 2023 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":137.2,"ask":140.9,"last":0,"mark":139.05,"bidSize":66,"askSize":55,"bidAskSize":"66X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":204.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":21.217,"delta":0.582,"gamma":0.001,"theta":-1.474,"vega":5.253,"rho":2.546,"openInterest":0,"timeValue":106.09,"theoreticalOptionValue":139.306,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.03,"markPercentChange":-31.87,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_012723C3870","description":"SPXW Jan 27 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":134.2,"ask":138.3,"last":134.5,"mark":136.25,"bidSize":50,"askSize":100,"bidAskSize":"50X100","lastSize":0,"highPrice":134.5,"lowPrice":134.5,"openPrice":0,"closePrice":200.43,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671121005894,"quoteTimeInLong":1671125496701,"netChange":-65.93,"volatility":21.153,"delta":0.575,"gamma":0.001,"theta":-1.472,"vega":5.271,"rho":2.518,"openInterest":18,"timeValue":106.54,"theoreticalOptionValue":136.234,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.89,"markChange":-64.18,"markPercentChange":-32.02,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_012723C3875","description":"SPXW Jan 27 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":131.3,"ask":135,"last":185.4,"mark":133.15,"bidSize":100,"askSize":68,"bidAskSize":"100X68","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":196.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670427092255,"quoteTimeInLong":1671125496800,"netChange":-11.37,"volatility":21.102,"delta":0.568,"gamma":0.001,"theta":-1.471,"vega":5.288,"rho":2.49,"openInterest":1,"timeValue":162.44,"theoreticalOptionValue":133.262,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.78,"markChange":-63.62,"markPercentChange":-32.33,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_012723C3880","description":"SPXW Jan 27 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":129.8,"ask":130.7,"last":183.6,"mark":130.25,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670423947705,"quoteTimeInLong":1671125496704,"netChange":-9.57,"volatility":21.026,"delta":0.562,"gamma":0.001,"theta":-1.468,"vega":5.303,"rho":2.462,"openInterest":14,"timeValue":165.64,"theoreticalOptionValue":130.191,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.95,"markChange":-62.92,"markPercentChange":-32.57,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_012723C3885","description":"SPXW Jan 27 2023 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":126.8,"ask":127.7,"last":0,"mark":127.25,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":189.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":20.973,"delta":0.555,"gamma":0.001,"theta":-1.466,"vega":5.317,"rho":2.433,"openInterest":0,"timeValue":114.29,"theoreticalOptionValue":127.269,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-62.31,"markPercentChange":-32.87,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_012723C3890","description":"SPXW Jan 27 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":123.9,"ask":124.8,"last":144.85,"mark":124.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":144.85,"lowPrice":144.85,"openPrice":0,"closePrice":186.02,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115117246,"quoteTimeInLong":1671125496702,"netChange":-41.17,"volatility":20.903,"delta":0.548,"gamma":0.001,"theta":-1.462,"vega":5.33,"rho":2.404,"openInterest":11,"timeValue":136.89,"theoreticalOptionValue":124.297,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-22.13,"markChange":-61.67,"markPercentChange":-33.15,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_012723C3895","description":"SPXW Jan 27 2023 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":121,"ask":121.9,"last":0,"mark":121.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":182.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":20.837,"delta":0.541,"gamma":0.001,"theta":-1.459,"vega":5.34,"rho":2.375,"openInterest":0,"timeValue":118.49,"theoreticalOptionValue":121.376,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-61.08,"markPercentChange":-33.46,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_012723C3900","description":"SPXW Jan 27 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":118.1,"ask":119,"last":118.3,"mark":118.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":124.88,"lowPrice":117.68,"openPrice":0,"closePrice":179.04,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124523723,"quoteTimeInLong":1671125496708,"netChange":-60.74,"volatility":20.792,"delta":0.534,"gamma":0.001,"theta":-1.456,"vega":5.349,"rho":2.346,"openInterest":10,"timeValue":118.3,"theoreticalOptionValue":118.604,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.93,"markChange":-60.49,"markPercentChange":-33.79,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_012723C3905","description":"SPXW Jan 27 2023 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.3,"ask":116.2,"last":121.96,"mark":115.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":121.96,"lowPrice":121.96,"openPrice":0,"closePrice":175.55,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116811311,"quoteTimeInLong":1671125496695,"netChange":-53.59,"volatility":20.703,"delta":0.527,"gamma":0.001,"theta":-1.45,"vega":5.357,"rho":2.316,"openInterest":0,"timeValue":121.96,"theoreticalOptionValue":115.632,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.53,"markChange":-59.8,"markPercentChange":-34.07,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_012723C3910","description":"SPXW Jan 27 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":112.5,"ask":113.3,"last":112,"mark":112.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":116.64,"lowPrice":112,"openPrice":0,"closePrice":172.07,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671124544563,"quoteTimeInLong":1671125496693,"netChange":-60.07,"volatility":20.636,"delta":0.519,"gamma":0.001,"theta":-1.445,"vega":5.362,"rho":2.286,"openInterest":1,"timeValue":112,"theoreticalOptionValue":112.811,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.91,"markChange":-59.17,"markPercentChange":-34.39,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_012723C3915","description":"SPXW Jan 27 2023 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":109.7,"ask":110.6,"last":0,"mark":110.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":20.593,"delta":0.512,"gamma":0.001,"theta":-1.441,"vega":5.366,"rho":2.256,"openInterest":0,"timeValue":110.15,"theoreticalOptionValue":110.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-58.46,"markPercentChange":-34.67,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_012723C3920","description":"SPXW Jan 27 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":107,"ask":107.8,"last":113.44,"mark":107.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":113.44,"lowPrice":113.44,"openPrice":0,"closePrice":165.2,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116811311,"quoteTimeInLong":1671125496693,"netChange":-51.76,"volatility":20.526,"delta":0.505,"gamma":0.001,"theta":-1.435,"vega":5.369,"rho":2.226,"openInterest":0,"timeValue":113.44,"theoreticalOptionValue":107.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.33,"markChange":-57.8,"markPercentChange":-34.99,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_012723C3925","description":"SPXW Jan 27 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":104.3,"ask":105.1,"last":105.1,"mark":104.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":105.1,"lowPrice":105.1,"openPrice":0,"closePrice":161.85,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671120540057,"quoteTimeInLong":1671125496692,"netChange":-56.75,"volatility":20.462,"delta":0.498,"gamma":0.001,"theta":-1.429,"vega":5.369,"rho":2.195,"openInterest":96,"timeValue":105.1,"theoreticalOptionValue":104.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.06,"markChange":-57.15,"markPercentChange":-35.31,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_012723C3930","description":"SPXW Jan 27 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":101.6,"ask":102.5,"last":100.2,"mark":102.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":103.5,"lowPrice":100.2,"openPrice":0,"closePrice":158.5,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671121868876,"quoteTimeInLong":1671125496708,"netChange":-58.3,"volatility":20.391,"delta":0.491,"gamma":0.001,"theta":-1.422,"vega":5.368,"rho":2.164,"openInterest":10,"timeValue":100.2,"theoreticalOptionValue":102,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.78,"markChange":-56.45,"markPercentChange":-35.62,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_012723C3935","description":"SPXW Jan 27 2023 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":99,"ask":99.8,"last":97.6,"mark":99.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":116.66,"lowPrice":97.3,"openPrice":0,"closePrice":155.17,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671121868862,"quoteTimeInLong":1671125496695,"netChange":-57.57,"volatility":20.332,"delta":0.483,"gamma":0.001,"theta":-1.415,"vega":5.365,"rho":2.133,"openInterest":0,"timeValue":97.6,"theoreticalOptionValue":99.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.1,"markChange":-55.77,"markPercentChange":-35.94,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_012723C3940","description":"SPXW Jan 27 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":96.4,"ask":97.2,"last":98.77,"mark":96.8,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":98.8,"lowPrice":98.77,"openPrice":0,"closePrice":151.89,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671120472089,"quoteTimeInLong":1671125496693,"netChange":-53.12,"volatility":20.267,"delta":0.476,"gamma":0.001,"theta":-1.407,"vega":5.36,"rho":2.102,"openInterest":7,"timeValue":98.77,"theoreticalOptionValue":96.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.97,"markChange":-55.09,"markPercentChange":-36.27,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_012723C3945","description":"SPXW Jan 27 2023 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":93.8,"ask":94.7,"last":96.09,"mark":94.25,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":97.8,"lowPrice":96.09,"openPrice":0,"closePrice":148.61,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671120631795,"quoteTimeInLong":1671125496695,"netChange":-52.52,"volatility":20.204,"delta":0.468,"gamma":0.001,"theta":-1.4,"vega":5.353,"rho":2.071,"openInterest":0,"timeValue":96.09,"theoreticalOptionValue":94.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.34,"markChange":-54.36,"markPercentChange":-36.58,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_012723C3950","description":"SPXW Jan 27 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":91.3,"ask":92.1,"last":93.56,"mark":91.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":95.6,"lowPrice":93.56,"openPrice":0,"closePrice":145.34,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671120631795,"quoteTimeInLong":1671125496710,"netChange":-51.78,"volatility":20.134,"delta":0.461,"gamma":0.001,"theta":-1.391,"vega":5.345,"rho":2.039,"openInterest":1,"timeValue":93.56,"theoreticalOptionValue":91.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.63,"markChange":-53.64,"markPercentChange":-36.9,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_012723C3955","description":"SPXW Jan 27 2023 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":88.8,"ask":89.7,"last":87.9,"mark":89.25,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":105.51,"lowPrice":87.2,"openPrice":0,"closePrice":142.14,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671121855305,"quoteTimeInLong":1671125496704,"netChange":-54.24,"volatility":20.067,"delta":0.454,"gamma":0.001,"theta":-1.382,"vega":5.334,"rho":2.008,"openInterest":0,"timeValue":87.9,"theoreticalOptionValue":89.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.16,"markChange":-52.89,"markPercentChange":-37.21,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_012723C3960","description":"SPXW Jan 27 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":86.4,"ask":87.2,"last":92.45,"mark":86.8,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":103.7,"lowPrice":92.45,"openPrice":0,"closePrice":138.95,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671118177691,"quoteTimeInLong":1671125496709,"netChange":-46.5,"volatility":20.012,"delta":0.446,"gamma":0.001,"theta":-1.373,"vega":5.322,"rho":1.976,"openInterest":38,"timeValue":92.45,"theoreticalOptionValue":86.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.46,"markChange":-52.15,"markPercentChange":-37.53,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_012723C3965","description":"SPXW Jan 27 2023 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":84,"ask":84.8,"last":84.5,"mark":84.4,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":100.78,"lowPrice":84.5,"openPrice":0,"closePrice":135.75,"totalVolume":31,"tradeDate":null,"tradeTimeInLong":1671121404846,"quoteTimeInLong":1671125496704,"netChange":-51.25,"volatility":19.921,"delta":0.439,"gamma":0.001,"theta":-1.362,"vega":5.307,"rho":1.944,"openInterest":2,"timeValue":84.5,"theoreticalOptionValue":84.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.75,"markChange":-51.35,"markPercentChange":-37.83,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_012723C3970","description":"SPXW Jan 27 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":81.6,"ask":82.4,"last":97.45,"mark":82,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":97.45,"lowPrice":97.45,"openPrice":0,"closePrice":132.56,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115038222,"quoteTimeInLong":1671125496709,"netChange":-35.11,"volatility":19.88,"delta":0.431,"gamma":0.001,"theta":-1.353,"vega":5.291,"rho":1.912,"openInterest":8,"timeValue":97.45,"theoreticalOptionValue":82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-26.48,"markChange":-50.56,"markPercentChange":-38.14,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_012723C3975","description":"SPXW Jan 27 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":79.3,"ask":80.1,"last":83.1,"mark":79.7,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":83.1,"lowPrice":83.1,"openPrice":0,"closePrice":129.41,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671120067957,"quoteTimeInLong":1671125496692,"netChange":-46.31,"volatility":19.803,"delta":0.424,"gamma":0.001,"theta":-1.342,"vega":5.272,"rho":1.88,"openInterest":36,"timeValue":83.1,"theoreticalOptionValue":79.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.79,"markChange":-49.71,"markPercentChange":-38.41,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_012723C3980","description":"SPXW Jan 27 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":77,"ask":77.8,"last":131.18,"mark":77.4,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":126.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670515043265,"quoteTimeInLong":1671125496695,"netChange":4.91,"volatility":19.748,"delta":0.416,"gamma":0.001,"theta":-1.332,"vega":5.252,"rho":1.847,"openInterest":23,"timeValue":131.18,"theoreticalOptionValue":77.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.89,"markChange":-48.87,"markPercentChange":-38.7,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_012723C3985","description":"SPXW Jan 27 2023 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":74.7,"ask":75.5,"last":0,"mark":75.1,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":19.685,"delta":0.409,"gamma":0.001,"theta":-1.32,"vega":5.23,"rho":1.815,"openInterest":0,"timeValue":75.1,"theoreticalOptionValue":75.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-48.18,"markPercentChange":-39.08,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_012723C3990","description":"SPXW Jan 27 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":72.5,"ask":73.3,"last":144.3,"mark":72.9,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":120.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670265845664,"quoteTimeInLong":1671125496709,"netChange":23.94,"volatility":19.616,"delta":0.401,"gamma":0.001,"theta":-1.308,"vega":5.205,"rho":1.783,"openInterest":19,"timeValue":144.3,"theoreticalOptionValue":72.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.89,"markChange":-47.46,"markPercentChange":-39.43,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_012723C3995","description":"SPXW Jan 27 2023 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":70.3,"ask":71.1,"last":85.51,"mark":70.7,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":85.51,"lowPrice":85.51,"openPrice":0,"closePrice":117.46,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115480638,"quoteTimeInLong":1671125496708,"netChange":-31.95,"volatility":19.558,"delta":0.394,"gamma":0.001,"theta":-1.296,"vega":5.179,"rho":1.75,"openInterest":1,"timeValue":85.51,"theoreticalOptionValue":70.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-27.2,"markChange":-46.76,"markPercentChange":-39.81,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_012723C4000","description":"SPXW Jan 27 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":68.2,"ask":69,"last":66.73,"mark":68.6,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":72.4,"lowPrice":66.73,"openPrice":0,"closePrice":114.56,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123373954,"quoteTimeInLong":1671125496695,"netChange":-47.83,"volatility":19.493,"delta":0.386,"gamma":0.001,"theta":-1.284,"vega":5.151,"rho":1.718,"openInterest":19,"timeValue":66.73,"theoreticalOptionValue":68.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.75,"markChange":-45.96,"markPercentChange":-40.12,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_012723C4005","description":"SPXW Jan 27 2023 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":66.1,"ask":66.9,"last":66.5,"mark":66.5,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":66.5,"lowPrice":66.5,"openPrice":0,"closePrice":111.88,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671121404846,"quoteTimeInLong":1671125496704,"netChange":-45.38,"volatility":19.42,"delta":0.378,"gamma":0.001,"theta":-1.27,"vega":5.121,"rho":1.685,"openInterest":0,"timeValue":66.5,"theoreticalOptionValue":66.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.56,"markChange":-45.38,"markPercentChange":-40.56,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_012723C4010","description":"SPXW Jan 27 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":64.1,"ask":64.8,"last":61.99,"mark":64.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":69.25,"lowPrice":61.99,"openPrice":0,"closePrice":109.27,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671122637260,"quoteTimeInLong":1671125496709,"netChange":-47.28,"volatility":19.369,"delta":0.371,"gamma":0.001,"theta":-1.258,"vega":5.089,"rho":1.653,"openInterest":1,"timeValue":61.99,"theoreticalOptionValue":64.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-43.27,"markChange":-44.82,"markPercentChange":-41.02,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_012723C4015","description":"SPXW Jan 27 2023 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":62,"ask":62.8,"last":130.65,"mark":62.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670963780907,"quoteTimeInLong":1671125496695,"netChange":23.99,"volatility":19.301,"delta":0.364,"gamma":0.001,"theta":-1.244,"vega":5.054,"rho":1.62,"openInterest":2,"timeValue":130.65,"theoreticalOptionValue":62.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.49,"markChange":-44.26,"markPercentChange":-41.5,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_012723C4020","description":"SPXW Jan 27 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":60.1,"ask":60.8,"last":140.65,"mark":60.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036025303,"quoteTimeInLong":1671125496709,"netChange":36.59,"volatility":19.245,"delta":0.356,"gamma":0.001,"theta":-1.23,"vega":5.019,"rho":1.587,"openInterest":2,"timeValue":140.65,"theoreticalOptionValue":60.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.16,"markChange":-43.61,"markPercentChange":-41.91,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-30:46":{"3725.0":[{"putCall":"CALL","symbol":"SPXW_013023C3725","description":"SPXW Jan 30 2023 3725 Call (PM) (Weekly)","exchangeName":"OPR","bid":233.1,"ask":244.2,"last":0,"mark":238.65,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":318.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495144,"netChange":0,"volatility":22.546,"delta":0.743,"gamma":0.001,"theta":-1.316,"vega":4.472,"rho":3.396,"openInterest":0,"timeValue":65.69,"theoreticalOptionValue":238.838,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-79.69,"markPercentChange":-25.03,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_013023C3750","description":"SPXW Jan 30 2023 3750 Call (PM) (Weekly)","exchangeName":"OPR","bid":214.6,"ask":225.3,"last":0,"mark":219.95,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":297.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495156,"netChange":0,"volatility":22.297,"delta":0.718,"gamma":0.001,"theta":-1.35,"vega":4.692,"rho":3.293,"openInterest":0,"timeValue":71.99,"theoreticalOptionValue":220.189,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.52,"markPercentChange":-26.06,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3760.0":[{"putCall":"CALL","symbol":"SPXW_013023C3760","description":"SPXW Jan 30 2023 3760 Call (PM) (Weekly)","exchangeName":"OPR","bid":207.3,"ask":217.9,"last":0,"mark":212.6,"bidSize":16,"askSize":15,"bidAskSize":"16X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":289.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495139,"netChange":0,"volatility":22.124,"delta":0.707,"gamma":0.001,"theta":-1.358,"vega":4.771,"rho":3.253,"openInterest":0,"timeValue":74.64,"theoreticalOptionValue":212.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-76.65,"markPercentChange":-26.5,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3770.0":[{"putCall":"CALL","symbol":"SPXW_013023C3770","description":"SPXW Jan 30 2023 3770 Call (PM) (Weekly)","exchangeName":"OPR","bid":200.2,"ask":210.6,"last":0,"mark":205.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":281.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495725,"netChange":0,"volatility":21.994,"delta":0.697,"gamma":0.001,"theta":-1.367,"vega":4.851,"rho":3.209,"openInterest":0,"timeValue":77.44,"theoreticalOptionValue":205.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-75.64,"markPercentChange":-26.91,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_013023C3775","description":"SPXW Jan 30 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":196.6,"ask":207,"last":0,"mark":201.8,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":276.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495145,"netChange":0,"volatility":22.146,"delta":0.69,"gamma":0.001,"theta":-1.384,"vega":4.9,"rho":3.177,"openInterest":0,"timeValue":78.84,"theoreticalOptionValue":202.641,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-75.13,"markPercentChange":-27.13,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_013023C3780","description":"SPXW Jan 30 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":193.1,"ask":203.5,"last":0,"mark":198.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":272.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495144,"netChange":0,"volatility":21.915,"delta":0.685,"gamma":0.001,"theta":-1.378,"vega":4.93,"rho":3.161,"openInterest":0,"timeValue":80.34,"theoreticalOptionValue":198.221,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.52,"markPercentChange":-27.32,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_013023C3790","description":"SPXW Jan 30 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":186.1,"ask":196.4,"last":0,"mark":191.25,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":264.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495146,"netChange":0,"volatility":21.814,"delta":0.674,"gamma":0.001,"theta":-1.387,"vega":5.005,"rho":3.113,"openInterest":0,"timeValue":83.29,"theoreticalOptionValue":191.232,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.36,"markPercentChange":-27.72,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_013023C3800","description":"SPXW Jan 30 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":180,"ask":187.5,"last":243.52,"mark":183.75,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":256.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614145893,"quoteTimeInLong":1671125496700,"netChange":-12.87,"volatility":21.819,"delta":0.662,"gamma":0.001,"theta":-1.401,"vega":5.08,"rho":3.06,"openInterest":1,"timeValue":145.56,"theoreticalOptionValue":184.892,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.02,"markChange":-72.64,"markPercentChange":-28.33,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_013023C3810","description":"SPXW Jan 30 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":173.3,"ask":180.6,"last":0,"mark":176.95,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":248.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":21.595,"delta":0.651,"gamma":0.001,"theta":-1.401,"vega":5.143,"rho":3.014,"openInterest":0,"timeValue":88.99,"theoreticalOptionValue":177.503,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.28,"markPercentChange":-28.71,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_013023C3820","description":"SPXW Jan 30 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":166.7,"ask":173.8,"last":0,"mark":170.25,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":240.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.477,"delta":0.639,"gamma":0.001,"theta":-1.405,"vega":5.206,"rho":2.963,"openInterest":0,"timeValue":92.29,"theoreticalOptionValue":170.763,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.18,"markPercentChange":-29.19,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_013023C3825","description":"SPXW Jan 30 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":163.5,"ask":170.4,"last":0,"mark":166.95,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":236.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":21.515,"delta":0.632,"gamma":0.001,"theta":-1.413,"vega":5.237,"rho":2.934,"openInterest":0,"timeValue":93.99,"theoreticalOptionValue":167.943,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-69.73,"markPercentChange":-29.46,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_013023C3830","description":"SPXW Jan 30 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":160.9,"ask":166.4,"last":0,"mark":163.65,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":232.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496737,"netChange":0,"volatility":21.357,"delta":0.626,"gamma":0.001,"theta":-1.408,"vega":5.264,"rho":2.91,"openInterest":0,"timeValue":95.69,"theoreticalOptionValue":164.124,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-69.29,"markPercentChange":-29.74,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_013023C3835","description":"SPXW Jan 30 2023 3835 Call (PM) (Weekly)","exchangeName":"OPR","bid":157,"ask":163.8,"last":0,"mark":160.4,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":229.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.307,"delta":0.62,"gamma":0.001,"theta":-1.41,"vega":5.292,"rho":2.883,"openInterest":0,"timeValue":97.44,"theoreticalOptionValue":160.904,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.8,"markPercentChange":-30.02,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_013023C3840","description":"SPXW Jan 30 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":153.8,"ask":160.5,"last":185.44,"mark":157.15,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":185.44,"lowPrice":185.44,"openPrice":0,"closePrice":225.47,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671114603643,"quoteTimeInLong":1671125496703,"netChange":-40.03,"volatility":21.233,"delta":0.614,"gamma":0.001,"theta":-1.41,"vega":5.318,"rho":2.856,"openInterest":0,"timeValue":127.48,"theoreticalOptionValue":157.584,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.75,"markChange":-68.32,"markPercentChange":-30.3,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_013023C3845","description":"SPXW Jan 30 2023 3845 Call (PM) (Weekly)","exchangeName":"OPR","bid":150.7,"ask":157.3,"last":0,"mark":154,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":21.19,"delta":0.607,"gamma":0.001,"theta":-1.411,"vega":5.343,"rho":2.828,"openInterest":0,"timeValue":101.04,"theoreticalOptionValue":154.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.74,"markPercentChange":-30.55,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_013023C3850","description":"SPXW Jan 30 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":148.3,"ask":153.4,"last":148.02,"mark":150.85,"bidSize":6,"askSize":9,"bidAskSize":"6X9","lastSize":0,"highPrice":148.02,"lowPrice":148.02,"openPrice":0,"closePrice":218,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123499642,"quoteTimeInLong":1671125496801,"netChange":-69.98,"volatility":21.17,"delta":0.601,"gamma":0.001,"theta":-1.414,"vega":5.367,"rho":2.8,"openInterest":0,"timeValue":100.06,"theoreticalOptionValue":151.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.1,"markChange":-67.15,"markPercentChange":-30.8,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_013023C3855","description":"SPXW Jan 30 2023 3855 Call (PM) (Weekly)","exchangeName":"OPR","bid":144.5,"ask":150.9,"last":0,"mark":147.7,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":21.07,"delta":0.595,"gamma":0.001,"theta":-1.411,"vega":5.389,"rho":2.772,"openInterest":0,"timeValue":104.74,"theoreticalOptionValue":148.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-66.6,"markPercentChange":-31.08,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_013023C3860","description":"SPXW Jan 30 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":141.4,"ask":147.7,"last":0,"mark":144.55,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":21.01,"delta":0.588,"gamma":0.001,"theta":-1.41,"vega":5.41,"rho":2.744,"openInterest":0,"timeValue":106.59,"theoreticalOptionValue":145.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-66.05,"markPercentChange":-31.36,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_013023C3865","description":"SPXW Jan 30 2023 3865 Call (PM) (Weekly)","exchangeName":"OPR","bid":138.4,"ask":144.6,"last":0,"mark":141.5,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":206.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":20.972,"delta":0.581,"gamma":0.001,"theta":-1.411,"vega":5.43,"rho":2.715,"openInterest":0,"timeValue":108.54,"theoreticalOptionValue":142.036,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.4,"markPercentChange":-31.61,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_013023C3870","description":"SPXW Jan 30 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":135.3,"ask":141.5,"last":0,"mark":138.4,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":20.882,"delta":0.575,"gamma":0.001,"theta":-1.408,"vega":5.448,"rho":2.686,"openInterest":0,"timeValue":110.44,"theoreticalOptionValue":138.816,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.8,"markPercentChange":-31.89,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_013023C3875","description":"SPXW Jan 30 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":134.8,"ask":135.8,"last":0,"mark":135.3,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":199.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496703,"netChange":0,"volatility":20.924,"delta":0.568,"gamma":0.001,"theta":-1.412,"vega":5.466,"rho":2.655,"openInterest":0,"timeValue":112.34,"theoreticalOptionValue":136.346,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.2,"markPercentChange":-32.18,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_013023C3880","description":"SPXW Jan 30 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":131.8,"ask":132.8,"last":0,"mark":132.3,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":196.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":20.75,"delta":0.562,"gamma":0.001,"theta":-1.403,"vega":5.481,"rho":2.628,"openInterest":0,"timeValue":114.34,"theoreticalOptionValue":132.727,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-63.71,"markPercentChange":-32.51,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_013023C3885","description":"SPXW Jan 30 2023 3885 Call (PM) (Weekly)","exchangeName":"OPR","bid":128.9,"ask":129.9,"last":134.9,"mark":129.4,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":155.18,"lowPrice":134.9,"openPrice":0,"closePrice":192.53,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671120096377,"quoteTimeInLong":1671125496695,"netChange":-57.63,"volatility":20.689,"delta":0.555,"gamma":0.001,"theta":-1.401,"vega":5.495,"rho":2.598,"openInterest":0,"timeValue":121.94,"theoreticalOptionValue":129.757,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-29.93,"markChange":-63.13,"markPercentChange":-32.79,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_013023C3890","description":"SPXW Jan 30 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":126,"ask":126.9,"last":121.67,"mark":126.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":121.67,"lowPrice":121.67,"openPrice":0,"closePrice":189.05,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123069137,"quoteTimeInLong":1671125496710,"netChange":-67.38,"volatility":20.612,"delta":0.548,"gamma":0.001,"theta":-1.397,"vega":5.507,"rho":2.568,"openInterest":0,"timeValue":113.71,"theoreticalOptionValue":126.737,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.64,"markChange":-62.6,"markPercentChange":-33.11,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_013023C3895","description":"SPXW Jan 30 2023 3895 Call (PM) (Weekly)","exchangeName":"OPR","bid":123.1,"ask":124,"last":0,"mark":123.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":20.53,"delta":0.541,"gamma":0.001,"theta":-1.392,"vega":5.518,"rho":2.538,"openInterest":0,"timeValue":120.59,"theoreticalOptionValue":123.717,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-62.02,"markPercentChange":-33.42,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_013023C3900","description":"SPXW Jan 30 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":120.2,"ask":121.2,"last":118.53,"mark":120.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":150,"lowPrice":118.53,"openPrice":0,"closePrice":182.09,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671122714031,"quoteTimeInLong":1671125496692,"netChange":-63.56,"volatility":20.514,"delta":0.534,"gamma":0.001,"theta":-1.391,"vega":5.528,"rho":2.506,"openInterest":1,"timeValue":118.53,"theoreticalOptionValue":121.098,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.91,"markChange":-61.39,"markPercentChange":-33.71,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_013023C3905","description":"SPXW Jan 30 2023 3905 Call (PM) (Weekly)","exchangeName":"OPR","bid":117.3,"ask":118.3,"last":119.47,"mark":117.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":119.48,"lowPrice":119.47,"openPrice":0,"closePrice":178.61,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671120491816,"quoteTimeInLong":1671125496706,"netChange":-59.14,"volatility":20.51,"delta":0.527,"gamma":0.001,"theta":-1.39,"vega":5.535,"rho":2.475,"openInterest":0,"timeValue":119.47,"theoreticalOptionValue":118.578,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.11,"markChange":-60.81,"markPercentChange":-34.04,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_013023C3910","description":"SPXW Jan 30 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":114.5,"ask":115.5,"last":0,"mark":115,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":175.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":20.319,"delta":0.52,"gamma":0.001,"theta":-1.378,"vega":5.541,"rho":2.445,"openInterest":0,"timeValue":115,"theoreticalOptionValue":115.058,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-60.12,"markPercentChange":-34.33,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_013023C3915","description":"SPXW Jan 30 2023 3915 Call (PM) (Weekly)","exchangeName":"OPR","bid":111.8,"ask":112.7,"last":0,"mark":112.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":171.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":20.359,"delta":0.513,"gamma":0.001,"theta":-1.38,"vega":5.546,"rho":2.413,"openInterest":0,"timeValue":112.25,"theoreticalOptionValue":112.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-59.45,"markPercentChange":-34.62,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_013023C3920","description":"SPXW Jan 30 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":109,"ask":110,"last":0,"mark":109.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":20.268,"delta":0.506,"gamma":0.001,"theta":-1.372,"vega":5.548,"rho":2.381,"openInterest":0,"timeValue":109.5,"theoreticalOptionValue":109.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-58.84,"markPercentChange":-34.95,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_013023C3925","description":"SPXW Jan 30 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":106.3,"ask":107.3,"last":122.07,"mark":106.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":122.07,"lowPrice":122.07,"openPrice":0,"closePrice":164.98,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116049824,"quoteTimeInLong":1671125496692,"netChange":-42.91,"volatility":20.242,"delta":0.499,"gamma":0.001,"theta":-1.369,"vega":5.549,"rho":2.349,"openInterest":0,"timeValue":122.07,"theoreticalOptionValue":107.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-26.01,"markChange":-58.18,"markPercentChange":-35.27,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_013023C3930","description":"SPXW Jan 30 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":103.7,"ask":104.6,"last":0,"mark":104.15,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":20.148,"delta":0.492,"gamma":0.001,"theta":-1.361,"vega":5.548,"rho":2.317,"openInterest":0,"timeValue":104.15,"theoreticalOptionValue":104.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-57.48,"markPercentChange":-35.56,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_013023C3935","description":"SPXW Jan 30 2023 3935 Call (PM) (Weekly)","exchangeName":"OPR","bid":101,"ask":102,"last":0,"mark":101.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":20.092,"delta":0.485,"gamma":0.001,"theta":-1.355,"vega":5.546,"rho":2.285,"openInterest":0,"timeValue":101.5,"theoreticalOptionValue":102,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-56.77,"markPercentChange":-35.87,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_013023C3940","description":"SPXW Jan 30 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":98.4,"ask":99.4,"last":152.5,"mark":98.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":154.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670515377603,"quoteTimeInLong":1671125496709,"netChange":-2.45,"volatility":20.02,"delta":0.478,"gamma":0.001,"theta":-1.347,"vega":5.541,"rho":2.252,"openInterest":1,"timeValue":152.5,"theoreticalOptionValue":99.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.58,"markChange":-56.05,"markPercentChange":-36.17,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_013023C3945","description":"SPXW Jan 30 2023 3945 Call (PM) (Weekly)","exchangeName":"OPR","bid":95.9,"ask":96.8,"last":0,"mark":96.35,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":151.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":19.906,"delta":0.47,"gamma":0.001,"theta":-1.337,"vega":5.535,"rho":2.219,"openInterest":0,"timeValue":96.35,"theoreticalOptionValue":96.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-55.33,"markPercentChange":-36.48,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_013023C3950","description":"SPXW Jan 30 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":93.4,"ask":94.3,"last":0,"mark":93.85,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.94,"delta":0.463,"gamma":0.001,"theta":-1.335,"vega":5.527,"rho":2.187,"openInterest":0,"timeValue":93.85,"theoreticalOptionValue":94.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-54.56,"markPercentChange":-36.76,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_013023C3955","description":"SPXW Jan 30 2023 3955 Call (PM) (Weekly)","exchangeName":"OPR","bid":90.9,"ask":91.8,"last":105.32,"mark":91.35,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":113.58,"lowPrice":105.32,"openPrice":0,"closePrice":145.27,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116049824,"quoteTimeInLong":1671125496708,"netChange":-39.95,"volatility":19.831,"delta":0.456,"gamma":0.001,"theta":-1.324,"vega":5.517,"rho":2.154,"openInterest":0,"timeValue":105.32,"theoreticalOptionValue":91.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-27.5,"markChange":-53.92,"markPercentChange":-37.12,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_013023C3960","description":"SPXW Jan 30 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":88.4,"ask":89.3,"last":132.29,"mark":88.85,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670510409333,"quoteTimeInLong":1671125496709,"netChange":-9.83,"volatility":19.769,"delta":0.449,"gamma":0.001,"theta":-1.316,"vega":5.505,"rho":2.121,"openInterest":3,"timeValue":132.29,"theoreticalOptionValue":89.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.92,"markChange":-53.27,"markPercentChange":-37.48,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_013023C3965","description":"SPXW Jan 30 2023 3965 Call (PM) (Weekly)","exchangeName":"OPR","bid":86,"ask":86.9,"last":0,"mark":86.45,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.702,"delta":0.441,"gamma":0.001,"theta":-1.306,"vega":5.491,"rho":2.087,"openInterest":0,"timeValue":86.45,"theoreticalOptionValue":86.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-52.54,"markPercentChange":-37.8,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_013023C3970","description":"SPXW Jan 30 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":83.6,"ask":84.5,"last":123.5,"mark":84.05,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":135.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670856586497,"quoteTimeInLong":1671125496706,"netChange":-12.37,"volatility":19.646,"delta":0.434,"gamma":0.001,"theta":-1.297,"vega":5.475,"rho":2.054,"openInterest":6,"timeValue":123.5,"theoreticalOptionValue":84.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.1,"markChange":-51.82,"markPercentChange":-38.14,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_013023C3975","description":"SPXW Jan 30 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":81.3,"ask":82.2,"last":0,"mark":81.75,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":132.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":19.463,"delta":0.426,"gamma":0.001,"theta":-1.28,"vega":5.456,"rho":2.018,"openInterest":0,"timeValue":81.75,"theoreticalOptionValue":81.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-51.01,"markPercentChange":-38.42,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_013023C3980","description":"SPXW Jan 30 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":79,"ask":79.9,"last":171.51,"mark":79.45,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947891340,"quoteTimeInLong":1671125496709,"netChange":41.72,"volatility":19.513,"delta":0.419,"gamma":0.001,"theta":-1.277,"vega":5.437,"rho":1.986,"openInterest":1,"timeValue":171.51,"theoreticalOptionValue":79.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.15,"markChange":-50.34,"markPercentChange":-38.79,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_013023C3985","description":"SPXW Jan 30 2023 3985 Call (PM) (Weekly)","exchangeName":"OPR","bid":76.7,"ask":77.6,"last":0,"mark":77.15,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":126.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":19.464,"delta":0.412,"gamma":0.001,"theta":-1.267,"vega":5.416,"rho":1.953,"openInterest":0,"timeValue":77.15,"theoreticalOptionValue":77.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-49.67,"markPercentChange":-39.16,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_013023C3990","description":"SPXW Jan 30 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":74.5,"ask":75.3,"last":111.9,"mark":74.9,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670857891441,"quoteTimeInLong":1671125496706,"netChange":-11.95,"volatility":19.39,"delta":0.404,"gamma":0.001,"theta":-1.256,"vega":5.392,"rho":1.919,"openInterest":8,"timeValue":111.9,"theoreticalOptionValue":75.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.65,"markChange":-48.95,"markPercentChange":-39.52,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_013023C3995","description":"SPXW Jan 30 2023 3995 Call (PM) (Weekly)","exchangeName":"OPR","bid":72.3,"ask":73.1,"last":0,"mark":72.7,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":120.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":19.328,"delta":0.397,"gamma":0.001,"theta":-1.244,"vega":5.366,"rho":1.885,"openInterest":0,"timeValue":72.7,"theoreticalOptionValue":73.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-48.18,"markPercentChange":-39.86,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_013023C4000","description":"SPXW Jan 30 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":70.1,"ask":71,"last":68.78,"mark":70.55,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":70.3,"lowPrice":68.78,"openPrice":0,"closePrice":117.91,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123373954,"quoteTimeInLong":1671125496706,"netChange":-49.13,"volatility":19.174,"delta":0.389,"gamma":0.001,"theta":-1.227,"vega":5.336,"rho":1.848,"openInterest":24,"timeValue":68.78,"theoreticalOptionValue":70.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.67,"markChange":-47.36,"markPercentChange":-40.16,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_013023C4005","description":"SPXW Jan 30 2023 4005 Call (PM) (Weekly)","exchangeName":"OPR","bid":68,"ask":68.9,"last":87.12,"mark":68.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":87.12,"lowPrice":87.12,"openPrice":0,"closePrice":114.94,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114754556,"quoteTimeInLong":1671125496706,"netChange":-27.82,"volatility":19.2,"delta":0.382,"gamma":0.001,"theta":-1.221,"vega":5.309,"rho":1.817,"openInterest":0,"timeValue":87.12,"theoreticalOptionValue":68.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-24.2,"markChange":-46.49,"markPercentChange":-40.45,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_013023C4010","description":"SPXW Jan 30 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":65.9,"ask":66.8,"last":126.72,"mark":66.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962338073,"quoteTimeInLong":1671125496709,"netChange":14.75,"volatility":19.135,"delta":0.375,"gamma":0.001,"theta":-1.208,"vega":5.277,"rho":1.782,"openInterest":22,"timeValue":126.72,"theoreticalOptionValue":66.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.17,"markChange":-45.62,"markPercentChange":-40.74,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_013023C4015","description":"SPXW Jan 30 2023 4015 Call (PM) (Weekly)","exchangeName":"OPR","bid":63.9,"ask":64.7,"last":0,"mark":64.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":19.073,"delta":0.368,"gamma":0.001,"theta":-1.195,"vega":5.244,"rho":1.748,"openInterest":0,"timeValue":64.3,"theoreticalOptionValue":64.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-44.89,"markPercentChange":-41.11,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_013023C4020","description":"SPXW Jan 30 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":61.9,"ask":62.7,"last":0,"mark":62.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":19.022,"delta":0.36,"gamma":0.001,"theta":-1.183,"vega":5.209,"rho":1.715,"openInterest":0,"timeValue":62.3,"theoreticalOptionValue":62.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-44.11,"markPercentChange":-41.45,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-01-31:47":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_013123C3775","description":"SPXW Jan 31 2023 3775 Call (PM) (EOM)","exchangeName":"OPR","bid":201.5,"ask":204.3,"last":309.08,"mark":202.9,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":278.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668182406723,"quoteTimeInLong":1671125495690,"netChange":30.59,"volatility":22.064,"delta":0.688,"gamma":0.001,"theta":-1.359,"vega":4.961,"rho":3.237,"openInterest":211,"timeValue":186.12,"theoreticalOptionValue":203.123,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.99,"markChange":-75.59,"markPercentChange":-27.14,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_013123C3780","description":"SPXW Jan 31 2023 3780 Call (PM) (EOM)","exchangeName":"OPR","bid":197.9,"ask":201,"last":283.1,"mark":199.45,"bidSize":49,"askSize":31,"bidAskSize":"49X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":274.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669129415182,"quoteTimeInLong":1671125496018,"netChange":8.68,"volatility":22.014,"delta":0.683,"gamma":0.001,"theta":-1.364,"vega":4.999,"rho":3.213,"openInterest":19,"timeValue":165.14,"theoreticalOptionValue":199.604,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.16,"markChange":-74.97,"markPercentChange":-27.32,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_013123C3785","description":"SPXW Jan 31 2023 3785 Call (PM) (EOM)","exchangeName":"OPR","bid":194.5,"ask":197.6,"last":242.71,"mark":196.05,"bidSize":29,"askSize":42,"bidAskSize":"29X42","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":270.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360213859,"quoteTimeInLong":1671125495690,"netChange":-27.64,"volatility":21.959,"delta":0.677,"gamma":0.001,"theta":-1.368,"vega":5.036,"rho":3.189,"openInterest":11,"timeValue":129.75,"theoreticalOptionValue":196.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.23,"markChange":-74.3,"markPercentChange":-27.48,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_013123C3790","description":"SPXW Jan 31 2023 3790 Call (PM) (EOM)","exchangeName":"OPR","bid":190.9,"ask":194.1,"last":267.61,"mark":192.5,"bidSize":50,"askSize":45,"bidAskSize":"50X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":266.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669833015959,"quoteTimeInLong":1671125496018,"netChange":1.32,"volatility":21.899,"delta":0.672,"gamma":0.001,"theta":-1.371,"vega":5.072,"rho":3.166,"openInterest":120,"timeValue":159.65,"theoreticalOptionValue":192.566,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.5,"markChange":-73.79,"markPercentChange":-27.71,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_013123C3795","description":"SPXW Jan 31 2023 3795 Call (PM) (EOM)","exchangeName":"OPR","bid":187.5,"ask":190.6,"last":292,"mark":189.05,"bidSize":30,"askSize":40,"bidAskSize":"30X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":262.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668178254469,"quoteTimeInLong":1671125495690,"netChange":29.78,"volatility":21.843,"delta":0.666,"gamma":0.001,"theta":-1.375,"vega":5.107,"rho":3.141,"openInterest":46,"timeValue":189.04,"theoreticalOptionValue":189.097,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.36,"markChange":-73.17,"markPercentChange":-27.91,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_013123C3800","description":"SPXW Jan 31 2023 3800 Call (PM) (EOM)","exchangeName":"OPR","bid":184,"ask":187.1,"last":250.04,"mark":185.55,"bidSize":50,"askSize":112,"bidAskSize":"50X112","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":258.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670518637547,"quoteTimeInLong":1671125496723,"netChange":-8.12,"volatility":21.801,"delta":0.66,"gamma":0.001,"theta":-1.379,"vega":5.142,"rho":3.116,"openInterest":3859,"timeValue":152.08,"theoreticalOptionValue":185.727,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.14,"markChange":-72.61,"markPercentChange":-28.13,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_013123C3805","description":"SPXW Jan 31 2023 3805 Call (PM) (EOM)","exchangeName":"OPR","bid":180.7,"ask":183.7,"last":220,"mark":182.2,"bidSize":30,"askSize":75,"bidAskSize":"30X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":254.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670354599553,"quoteTimeInLong":1671125496723,"netChange":-34.26,"volatility":21.735,"delta":0.654,"gamma":0.001,"theta":-1.382,"vega":5.175,"rho":3.091,"openInterest":21,"timeValue":127.04,"theoreticalOptionValue":182.258,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.48,"markChange":-72.06,"markPercentChange":-28.34,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_013123C3810","description":"SPXW Jan 31 2023 3810 Call (PM) (EOM)","exchangeName":"OPR","bid":177.2,"ask":180.3,"last":238.02,"mark":178.75,"bidSize":50,"askSize":79,"bidAskSize":"50X79","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":250.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614145893,"quoteTimeInLong":1671125496723,"netChange":-12.35,"volatility":21.682,"delta":0.648,"gamma":0.001,"theta":-1.385,"vega":5.208,"rho":3.065,"openInterest":58,"timeValue":150.06,"theoreticalOptionValue":178.889,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.93,"markChange":-71.62,"markPercentChange":-28.61,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_013123C3815","description":"SPXW Jan 31 2023 3815 Call (PM) (EOM)","exchangeName":"OPR","bid":173.9,"ask":176.8,"last":258.12,"mark":175.35,"bidSize":30,"askSize":89,"bidAskSize":"30X89","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":246.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669834318323,"quoteTimeInLong":1671125496728,"netChange":11.64,"volatility":21.624,"delta":0.642,"gamma":0.001,"theta":-1.387,"vega":5.239,"rho":3.04,"openInterest":49,"timeValue":175.16,"theoreticalOptionValue":175.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.72,"markChange":-71.13,"markPercentChange":-28.86,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_013123C3820","description":"SPXW Jan 31 2023 3820 Call (PM) (EOM)","exchangeName":"OPR","bid":170.6,"ask":173.1,"last":269.4,"mark":171.85,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":242.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048838724,"quoteTimeInLong":1671125496806,"netChange":26.82,"volatility":21.571,"delta":0.636,"gamma":0.001,"theta":-1.389,"vega":5.27,"rho":3.013,"openInterest":177,"timeValue":191.44,"theoreticalOptionValue":172.201,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.06,"markChange":-70.73,"markPercentChange":-29.16,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_013123C3825","description":"SPXW Jan 31 2023 3825 Call (PM) (EOM)","exchangeName":"OPR","bid":167.4,"ask":170.2,"last":231.9,"mark":168.8,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670518637547,"quoteTimeInLong":1671125496731,"netChange":-6.79,"volatility":21.512,"delta":0.63,"gamma":0.001,"theta":-1.391,"vega":5.299,"rho":2.987,"openInterest":35,"timeValue":158.94,"theoreticalOptionValue":168.882,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.84,"markChange":-69.89,"markPercentChange":-29.28,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_013123C3830","description":"SPXW Jan 31 2023 3830 Call (PM) (EOM)","exchangeName":"OPR","bid":164.1,"ask":166.8,"last":207.3,"mark":165.45,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":234.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670441487919,"quoteTimeInLong":1671125496729,"netChange":-27.59,"volatility":21.456,"delta":0.624,"gamma":0.001,"theta":-1.393,"vega":5.327,"rho":2.96,"openInterest":79,"timeValue":139.34,"theoreticalOptionValue":165.613,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.75,"markChange":-69.44,"markPercentChange":-29.56,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_013123C3835","description":"SPXW Jan 31 2023 3835 Call (PM) (EOM)","exchangeName":"OPR","bid":160.9,"ask":163.6,"last":221.23,"mark":162.25,"bidSize":20,"askSize":80,"bidAskSize":"20X80","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":231.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669739570137,"quoteTimeInLong":1671125496728,"netChange":-9.86,"volatility":21.396,"delta":0.618,"gamma":0.001,"theta":-1.394,"vega":5.354,"rho":2.933,"openInterest":35,"timeValue":158.27,"theoreticalOptionValue":162.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.27,"markChange":-68.84,"markPercentChange":-29.79,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_013123C3840","description":"SPXW Jan 31 2023 3840 Call (PM) (EOM)","exchangeName":"OPR","bid":157.5,"ask":160.3,"last":212.93,"mark":158.9,"bidSize":20,"askSize":60,"bidAskSize":"20X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":227.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670865791462,"quoteTimeInLong":1671125496723,"netChange":-14.36,"volatility":21.348,"delta":0.612,"gamma":0.001,"theta":-1.395,"vega":5.38,"rho":2.906,"openInterest":24,"timeValue":154.97,"theoreticalOptionValue":159.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.32,"markChange":-68.39,"markPercentChange":-30.09,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_013123C3845","description":"SPXW Jan 31 2023 3845 Call (PM) (EOM)","exchangeName":"OPR","bid":154.4,"ask":157.1,"last":236.1,"mark":155.75,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669129305978,"quoteTimeInLong":1671125496723,"netChange":12.61,"volatility":21.286,"delta":0.606,"gamma":0.001,"theta":-1.395,"vega":5.405,"rho":2.878,"openInterest":20,"timeValue":183.14,"theoreticalOptionValue":155.956,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.64,"markChange":-67.74,"markPercentChange":-30.31,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_013123C3850","description":"SPXW Jan 31 2023 3850 Call (PM) (EOM)","exchangeName":"OPR","bid":151.3,"ask":154,"last":264.71,"mark":152.65,"bidSize":20,"askSize":58,"bidAskSize":"20X58","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":219.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670948950036,"quoteTimeInLong":1671125496725,"netChange":45.02,"volatility":21.227,"delta":0.599,"gamma":0.001,"theta":-1.395,"vega":5.428,"rho":2.85,"openInterest":117,"timeValue":216.75,"theoreticalOptionValue":152.787,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.49,"markChange":-67.04,"markPercentChange":-30.52,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_013123C3855","description":"SPXW Jan 31 2023 3855 Call (PM) (EOM)","exchangeName":"OPR","bid":148.1,"ask":150.4,"last":202.47,"mark":149.25,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":216.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670863918469,"quoteTimeInLong":1671125496731,"netChange":-13.57,"volatility":21.172,"delta":0.593,"gamma":0.001,"theta":-1.395,"vega":5.45,"rho":2.822,"openInterest":8,"timeValue":159.51,"theoreticalOptionValue":149.668,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.28,"markChange":-66.79,"markPercentChange":-30.92,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_013123C3860","description":"SPXW Jan 31 2023 3860 Call (PM) (EOM)","exchangeName":"OPR","bid":144.9,"ask":147.6,"last":224.29,"mark":146.25,"bidSize":32,"askSize":67,"bidAskSize":"32X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":212.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953774758,"quoteTimeInLong":1671125496730,"netChange":11.9,"volatility":21.112,"delta":0.587,"gamma":0.001,"theta":-1.395,"vega":5.471,"rho":2.793,"openInterest":249,"timeValue":186.33,"theoreticalOptionValue":146.549,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.6,"markChange":-66.14,"markPercentChange":-31.14,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_013123C3865","description":"SPXW Jan 31 2023 3865 Call (PM) (EOM)","exchangeName":"OPR","bid":141.9,"ask":144.5,"last":195.84,"mark":143.2,"bidSize":20,"askSize":78,"bidAskSize":"20X78","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046480413,"quoteTimeInLong":1671125496730,"netChange":-12.91,"volatility":21.054,"delta":0.58,"gamma":0.001,"theta":-1.394,"vega":5.49,"rho":2.764,"openInterest":104,"timeValue":162.88,"theoreticalOptionValue":143.479,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.18,"markChange":-65.55,"markPercentChange":-31.4,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_013123C3870","description":"SPXW Jan 31 2023 3870 Call (PM) (EOM)","exchangeName":"OPR","bid":138.9,"ask":141.5,"last":143.2,"mark":140.2,"bidSize":20,"askSize":108,"bidAskSize":"20X108","lastSize":0,"highPrice":144.44,"lowPrice":143.2,"openPrice":0,"closePrice":205.1,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671120337881,"quoteTimeInLong":1671125496725,"netChange":-61.9,"volatility":20.992,"delta":0.574,"gamma":0.001,"theta":-1.392,"vega":5.508,"rho":2.735,"openInterest":81,"timeValue":115.24,"theoreticalOptionValue":140.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.18,"markChange":-64.9,"markPercentChange":-31.64,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_013123C3875","description":"SPXW Jan 31 2023 3875 Call (PM) (EOM)","exchangeName":"OPR","bid":136.5,"ask":137.4,"last":197.07,"mark":136.95,"bidSize":14,"askSize":29,"bidAskSize":"14X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669825398757,"quoteTimeInLong":1671125496723,"netChange":-4.38,"volatility":20.932,"delta":0.567,"gamma":0.001,"theta":-1.391,"vega":5.525,"rho":2.706,"openInterest":160,"timeValue":174.11,"theoreticalOptionValue":137.391,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.18,"markChange":-64.5,"markPercentChange":-32.02,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_013123C3880","description":"SPXW Jan 31 2023 3880 Call (PM) (EOM)","exchangeName":"OPR","bid":133.5,"ask":134.4,"last":136.3,"mark":133.95,"bidSize":16,"askSize":29,"bidAskSize":"16X29","lastSize":0,"highPrice":136.3,"lowPrice":136.3,"openPrice":0,"closePrice":197.88,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119807827,"quoteTimeInLong":1671125496729,"netChange":-61.58,"volatility":20.867,"delta":0.56,"gamma":0.001,"theta":-1.388,"vega":5.54,"rho":2.676,"openInterest":20,"timeValue":118.34,"theoreticalOptionValue":134.372,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.12,"markChange":-63.93,"markPercentChange":-32.31,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_013123C3885","description":"SPXW Jan 31 2023 3885 Call (PM) (EOM)","exchangeName":"OPR","bid":130.5,"ask":131.5,"last":200.38,"mark":131,"bidSize":26,"askSize":29,"bidAskSize":"26X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669833015959,"quoteTimeInLong":1671125496724,"netChange":6.07,"volatility":20.805,"delta":0.554,"gamma":0.001,"theta":-1.386,"vega":5.554,"rho":2.646,"openInterest":8,"timeValue":187.42,"theoreticalOptionValue":131.403,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.13,"markChange":-63.31,"markPercentChange":-32.58,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_013123C3890","description":"SPXW Jan 31 2023 3890 Call (PM) (EOM)","exchangeName":"OPR","bid":127.6,"ask":128.5,"last":206.4,"mark":128.05,"bidSize":15,"askSize":30,"bidAskSize":"15X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":190.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670272572150,"quoteTimeInLong":1671125496730,"netChange":15.58,"volatility":20.755,"delta":0.547,"gamma":0.001,"theta":-1.384,"vega":5.566,"rho":2.616,"openInterest":74,"timeValue":198.44,"theoreticalOptionValue":128.534,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.16,"markChange":-62.77,"markPercentChange":-32.9,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_013123C3895","description":"SPXW Jan 31 2023 3895 Call (PM) (EOM)","exchangeName":"OPR","bid":124.7,"ask":125.6,"last":128.1,"mark":125.15,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":128.1,"lowPrice":128.1,"openPrice":0,"closePrice":187.34,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120337881,"quoteTimeInLong":1671125496730,"netChange":-59.24,"volatility":20.682,"delta":0.54,"gamma":0.001,"theta":-1.38,"vega":5.577,"rho":2.585,"openInterest":10,"timeValue":125.14,"theoreticalOptionValue":125.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.62,"markChange":-62.19,"markPercentChange":-33.19,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_013123C3900","description":"SPXW Jan 31 2023 3900 Call (PM) (EOM)","exchangeName":"OPR","bid":121.8,"ask":122.8,"last":120.25,"mark":122.3,"bidSize":21,"askSize":30,"bidAskSize":"21X30","lastSize":0,"highPrice":127.31,"lowPrice":118.96,"openPrice":0,"closePrice":183.85,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671123549950,"quoteTimeInLong":1671125496728,"netChange":-63.6,"volatility":20.62,"delta":0.534,"gamma":0.001,"theta":-1.376,"vega":5.586,"rho":2.555,"openInterest":435,"timeValue":120.25,"theoreticalOptionValue":122.696,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.59,"markChange":-61.55,"markPercentChange":-33.48,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_013123C3905","description":"SPXW Jan 31 2023 3905 Call (PM) (EOM)","exchangeName":"OPR","bid":119,"ask":119.9,"last":116.8,"mark":119.45,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":122.3,"lowPrice":116.8,"openPrice":0,"closePrice":180.36,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122537112,"quoteTimeInLong":1671125496729,"netChange":-63.56,"volatility":20.571,"delta":0.527,"gamma":0.001,"theta":-1.373,"vega":5.594,"rho":2.523,"openInterest":26,"timeValue":116.8,"theoreticalOptionValue":119.927,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.24,"markChange":-60.91,"markPercentChange":-33.77,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_013123C3910","description":"SPXW Jan 31 2023 3910 Call (PM) (EOM)","exchangeName":"OPR","bid":116.2,"ask":117.1,"last":124.5,"mark":116.65,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":124.5,"lowPrice":123.4,"openPrice":0,"closePrice":176.88,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118570993,"quoteTimeInLong":1671125496728,"netChange":-52.38,"volatility":20.497,"delta":0.52,"gamma":0.001,"theta":-1.368,"vega":5.6,"rho":2.492,"openInterest":64,"timeValue":124.5,"theoreticalOptionValue":117.058,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-29.61,"markChange":-60.23,"markPercentChange":-34.05,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_013123C3915","description":"SPXW Jan 31 2023 3915 Call (PM) (EOM)","exchangeName":"OPR","bid":113.4,"ask":114.3,"last":163.28,"mark":113.85,"bidSize":16,"askSize":30,"bidAskSize":"16X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670509822947,"quoteTimeInLong":1671125496723,"netChange":-10.21,"volatility":20.34,"delta":0.513,"gamma":0.001,"theta":-1.357,"vega":5.604,"rho":2.461,"openInterest":14,"timeValue":163.28,"theoreticalOptionValue":113.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.88,"markChange":-59.64,"markPercentChange":-34.38,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_013123C3920","description":"SPXW Jan 31 2023 3920 Call (PM) (EOM)","exchangeName":"OPR","bid":110.7,"ask":111.6,"last":178.34,"mark":111.15,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":170.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878027537,"quoteTimeInLong":1671125496724,"netChange":8.2,"volatility":20.284,"delta":0.506,"gamma":0.001,"theta":-1.353,"vega":5.606,"rho":2.429,"openInterest":47,"timeValue":178.34,"theoreticalOptionValue":111.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.82,"markChange":-58.99,"markPercentChange":-34.67,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_013123C3925","description":"SPXW Jan 31 2023 3925 Call (PM) (EOM)","exchangeName":"OPR","bid":108,"ask":108.9,"last":146.6,"mark":108.45,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":166.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670447079351,"quoteTimeInLong":1671125496723,"netChange":-20.19,"volatility":20.223,"delta":0.499,"gamma":0.001,"theta":-1.347,"vega":5.607,"rho":2.397,"openInterest":39,"timeValue":146.6,"theoreticalOptionValue":108.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.1,"markChange":-58.34,"markPercentChange":-34.98,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_013123C3930","description":"SPXW Jan 31 2023 3930 Call (PM) (EOM)","exchangeName":"OPR","bid":105.3,"ask":106.2,"last":113.9,"mark":105.75,"bidSize":16,"askSize":31,"bidAskSize":"16X31","lastSize":0,"highPrice":113.9,"lowPrice":113.9,"openPrice":0,"closePrice":163.43,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118678116,"quoteTimeInLong":1671125496723,"netChange":-49.53,"volatility":20.156,"delta":0.492,"gamma":0.001,"theta":-1.341,"vega":5.606,"rho":2.364,"openInterest":160,"timeValue":113.9,"theoreticalOptionValue":105.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.31,"markChange":-57.68,"markPercentChange":-35.3,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_013123C3935","description":"SPXW Jan 31 2023 3935 Call (PM) (EOM)","exchangeName":"OPR","bid":102.6,"ask":103.6,"last":111.92,"mark":103.1,"bidSize":24,"askSize":31,"bidAskSize":"24X31","lastSize":0,"highPrice":111.92,"lowPrice":111.2,"openPrice":0,"closePrice":160.08,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671119011823,"quoteTimeInLong":1671125496730,"netChange":-48.16,"volatility":20.1,"delta":0.485,"gamma":0.001,"theta":-1.335,"vega":5.604,"rho":2.332,"openInterest":64,"timeValue":111.92,"theoreticalOptionValue":103.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.09,"markChange":-56.98,"markPercentChange":-35.6,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_013123C3940","description":"SPXW Jan 31 2023 3940 Call (PM) (EOM)","exchangeName":"OPR","bid":100,"ask":100.9,"last":109.22,"mark":100.45,"bidSize":20,"askSize":31,"bidAskSize":"20X31","lastSize":0,"highPrice":109.22,"lowPrice":109.22,"openPrice":0,"closePrice":156.73,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671119011823,"quoteTimeInLong":1671125496730,"netChange":-47.51,"volatility":20.038,"delta":0.478,"gamma":0.001,"theta":-1.328,"vega":5.599,"rho":2.299,"openInterest":159,"timeValue":109.22,"theoreticalOptionValue":100.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.32,"markChange":-56.28,"markPercentChange":-35.91,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_013123C3945","description":"SPXW Jan 31 2023 3945 Call (PM) (EOM)","exchangeName":"OPR","bid":97.5,"ask":98.4,"last":151.3,"mark":97.95,"bidSize":11,"askSize":31,"bidAskSize":"11X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670339484006,"quoteTimeInLong":1671125496723,"netChange":-2.17,"volatility":19.97,"delta":0.47,"gamma":0.001,"theta":-1.321,"vega":5.593,"rho":2.266,"openInterest":53,"timeValue":151.3,"theoreticalOptionValue":97.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.41,"markChange":-55.52,"markPercentChange":-36.17,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_013123C3950","description":"SPXW Jan 31 2023 3950 Call (PM) (EOM)","exchangeName":"OPR","bid":94.9,"ask":95.8,"last":94.83,"mark":95.35,"bidSize":19,"askSize":31,"bidAskSize":"19X31","lastSize":0,"highPrice":108.95,"lowPrice":94.83,"openPrice":0,"closePrice":150.26,"totalVolume":101,"tradeDate":null,"tradeTimeInLong":1671120854694,"quoteTimeInLong":1671125496723,"netChange":-55.43,"volatility":19.913,"delta":0.463,"gamma":0.001,"theta":-1.314,"vega":5.585,"rho":2.233,"openInterest":1263,"timeValue":94.83,"theoreticalOptionValue":95.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.89,"markChange":-54.91,"markPercentChange":-36.55,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_013123C3955","description":"SPXW Jan 31 2023 3955 Call (PM) (EOM)","exchangeName":"OPR","bid":92.4,"ask":93.3,"last":94.1,"mark":92.85,"bidSize":19,"askSize":31,"bidAskSize":"19X31","lastSize":0,"highPrice":94.1,"lowPrice":94.1,"openPrice":0,"closePrice":147.06,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124726038,"quoteTimeInLong":1671125496723,"netChange":-52.96,"volatility":19.85,"delta":0.456,"gamma":0.001,"theta":-1.306,"vega":5.575,"rho":2.2,"openInterest":27,"timeValue":94.1,"theoreticalOptionValue":92.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.01,"markChange":-54.21,"markPercentChange":-36.86,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_013123C3960","description":"SPXW Jan 31 2023 3960 Call (PM) (EOM)","exchangeName":"OPR","bid":90,"ask":90.9,"last":88.9,"mark":90.45,"bidSize":12,"askSize":32,"bidAskSize":"12X32","lastSize":0,"highPrice":98.3,"lowPrice":87.4,"openPrice":0,"closePrice":143.86,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671125093429,"quoteTimeInLong":1671125496730,"netChange":-54.96,"volatility":19.78,"delta":0.449,"gamma":0.001,"theta":-1.297,"vega":5.563,"rho":2.166,"openInterest":174,"timeValue":88.9,"theoreticalOptionValue":90.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.2,"markChange":-53.41,"markPercentChange":-37.13,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_013123C3965","description":"SPXW Jan 31 2023 3965 Call (PM) (EOM)","exchangeName":"OPR","bid":87.6,"ask":88.4,"last":124.68,"mark":88,"bidSize":12,"askSize":32,"bidAskSize":"12X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670441553612,"quoteTimeInLong":1671125496729,"netChange":-15.98,"volatility":19.722,"delta":0.442,"gamma":0.001,"theta":-1.289,"vega":5.549,"rho":2.132,"openInterest":165,"timeValue":124.68,"theoreticalOptionValue":87.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.36,"markChange":-52.66,"markPercentChange":-37.44,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_013123C3970","description":"SPXW Jan 31 2023 3970 Call (PM) (EOM)","exchangeName":"OPR","bid":85.2,"ask":86,"last":86.31,"mark":85.6,"bidSize":12,"askSize":32,"bidAskSize":"12X32","lastSize":0,"highPrice":99.09,"lowPrice":82.51,"openPrice":0,"closePrice":137.46,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671125415660,"quoteTimeInLong":1671125496729,"netChange":-51.15,"volatility":19.658,"delta":0.434,"gamma":0.001,"theta":-1.279,"vega":5.533,"rho":2.099,"openInterest":76,"timeValue":86.31,"theoreticalOptionValue":85.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.21,"markChange":-51.86,"markPercentChange":-37.73,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_013123C3975","description":"SPXW Jan 31 2023 3975 Call (PM) (EOM)","exchangeName":"OPR","bid":82.8,"ask":83.7,"last":167.03,"mark":83.25,"bidSize":24,"askSize":32,"bidAskSize":"24X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039891802,"quoteTimeInLong":1671125496730,"netChange":32.63,"volatility":19.596,"delta":0.427,"gamma":0.001,"theta":-1.27,"vega":5.516,"rho":2.065,"openInterest":1054,"timeValue":167.03,"theoreticalOptionValue":83.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.28,"markChange":-51.15,"markPercentChange":-38.06,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_013123C3980","description":"SPXW Jan 31 2023 3980 Call (PM) (EOM)","exchangeName":"OPR","bid":80.5,"ask":81.4,"last":81.58,"mark":80.95,"bidSize":18,"askSize":33,"bidAskSize":"18X33","lastSize":0,"highPrice":81.58,"lowPrice":81.58,"openPrice":0,"closePrice":131.34,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671125415660,"quoteTimeInLong":1671125496729,"netChange":-49.76,"volatility":19.536,"delta":0.42,"gamma":0.001,"theta":-1.26,"vega":5.496,"rho":2.031,"openInterest":271,"timeValue":81.58,"theoreticalOptionValue":80.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.88,"markChange":-50.39,"markPercentChange":-38.36,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_013123C3985","description":"SPXW Jan 31 2023 3985 Call (PM) (EOM)","exchangeName":"OPR","bid":78.2,"ask":79.1,"last":134.22,"mark":78.65,"bidSize":18,"askSize":33,"bidAskSize":"18X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875927690,"quoteTimeInLong":1671125496730,"netChange":5.86,"volatility":19.47,"delta":0.413,"gamma":0.001,"theta":-1.25,"vega":5.475,"rho":1.997,"openInterest":45,"timeValue":134.22,"theoreticalOptionValue":78.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.56,"markChange":-49.71,"markPercentChange":-38.73,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_013123C3990","description":"SPXW Jan 31 2023 3990 Call (PM) (EOM)","exchangeName":"OPR","bid":76,"ask":76.8,"last":75.68,"mark":76.4,"bidSize":13,"askSize":33,"bidAskSize":"13X33","lastSize":0,"highPrice":75.68,"lowPrice":73.48,"openPrice":0,"closePrice":125.39,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123676646,"quoteTimeInLong":1671125496735,"netChange":-49.71,"volatility":19.406,"delta":0.405,"gamma":0.001,"theta":-1.239,"vega":5.451,"rho":1.962,"openInterest":718,"timeValue":75.68,"theoreticalOptionValue":76.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.64,"markChange":-48.99,"markPercentChange":-39.07,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_013123C3995","description":"SPXW Jan 31 2023 3995 Call (PM) (EOM)","exchangeName":"OPR","bid":73.8,"ask":74.6,"last":143.5,"mark":74.2,"bidSize":13,"askSize":33,"bidAskSize":"13X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":122.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964109114,"quoteTimeInLong":1671125496729,"netChange":21.09,"volatility":19.345,"delta":0.398,"gamma":0.001,"theta":-1.228,"vega":5.426,"rho":1.928,"openInterest":136,"timeValue":143.5,"theoreticalOptionValue":74.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.22,"markChange":-48.21,"markPercentChange":-39.39,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_013123C4000","description":"SPXW Jan 31 2023 4000 Call (PM) (EOM)","exchangeName":"OPR","bid":71.6,"ask":72.5,"last":73,"mark":72.05,"bidSize":21,"askSize":34,"bidAskSize":"21X34","lastSize":0,"highPrice":84.89,"lowPrice":73,"openPrice":0,"closePrice":119.44,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671120667188,"quoteTimeInLong":1671125496729,"netChange":-46.44,"volatility":19.304,"delta":0.391,"gamma":0.001,"theta":-1.218,"vega":5.399,"rho":1.894,"openInterest":1500,"timeValue":73,"theoreticalOptionValue":72.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.88,"markChange":-47.39,"markPercentChange":-39.68,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_013123C4005","description":"SPXW Jan 31 2023 4005 Call (PM) (EOM)","exchangeName":"OPR","bid":69.5,"ask":70.3,"last":70.1,"mark":69.9,"bidSize":27,"askSize":34,"bidAskSize":"27X34","lastSize":0,"highPrice":70.1,"lowPrice":70.1,"openPrice":0,"closePrice":116.47,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671121399493,"quoteTimeInLong":1671125496729,"netChange":-46.37,"volatility":19.239,"delta":0.383,"gamma":0.001,"theta":-1.207,"vega":5.37,"rho":1.86,"openInterest":91,"timeValue":70.1,"theoreticalOptionValue":69.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.81,"markChange":-46.57,"markPercentChange":-39.98,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_013123C4010","description":"SPXW Jan 31 2023 4010 Call (PM) (EOM)","exchangeName":"OPR","bid":67.4,"ask":68.2,"last":159.36,"mark":67.8,"bidSize":20,"askSize":34,"bidAskSize":"20X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945673055,"quoteTimeInLong":1671125496728,"netChange":45.87,"volatility":19.157,"delta":0.376,"gamma":0.001,"theta":-1.193,"vega":5.338,"rho":1.825,"openInterest":84,"timeValue":159.36,"theoreticalOptionValue":67.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.41,"markChange":-45.69,"markPercentChange":-40.26,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_013123C4015","description":"SPXW Jan 31 2023 4015 Call (PM) (EOM)","exchangeName":"OPR","bid":65.4,"ask":66.2,"last":65.8,"mark":65.8,"bidSize":14,"askSize":34,"bidAskSize":"14X34","lastSize":0,"highPrice":65.8,"lowPrice":65.8,"openPrice":0,"closePrice":110.73,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671120755923,"quoteTimeInLong":1671125496724,"netChange":-44.93,"volatility":19.115,"delta":0.369,"gamma":0.001,"theta":-1.182,"vega":5.305,"rho":1.791,"openInterest":56,"timeValue":65.8,"theoreticalOptionValue":65.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.58,"markChange":-44.93,"markPercentChange":-40.58,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_013123C4020","description":"SPXW Jan 31 2023 4020 Call (PM) (EOM)","exchangeName":"OPR","bid":63.3,"ask":64.2,"last":63.6,"mark":63.75,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":63.6,"lowPrice":62.3,"openPrice":0,"closePrice":107.99,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671122196137,"quoteTimeInLong":1671125496730,"netChange":-44.39,"volatility":19.047,"delta":0.362,"gamma":0.001,"theta":-1.169,"vega":5.27,"rho":1.757,"openInterest":102,"timeValue":63.6,"theoreticalOptionValue":63.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.11,"markChange":-44.24,"markPercentChange":-40.97,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-02-03:50":{"3690.0":[{"putCall":"CALL","symbol":"SPXW_020323C3690","description":"SPXW Feb 3 2023 3690 Call (PM) (Weekly)","exchangeName":"OPR","bid":272.9,"ask":278.4,"last":0,"mark":275.65,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":356.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495852,"netChange":0,"volatility":23.956,"delta":0.76,"gamma":0.001,"theta":-1.3,"vega":4.488,"rho":3.729,"openInterest":0,"timeValue":67.69,"theoreticalOptionValue":275.726,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.36,"markPercentChange":-22.57,"intrinsicValue":207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPXW_020323C3700","description":"SPXW Feb 3 2023 3700 Call (PM) (Weekly)","exchangeName":"OPR","bid":265.4,"ask":270.7,"last":0,"mark":268.05,"bidSize":33,"askSize":100,"bidAskSize":"33X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":347.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495462,"netChange":0,"volatility":23.847,"delta":0.752,"gamma":0.001,"theta":-1.314,"vega":4.575,"rho":3.693,"openInterest":0,"timeValue":70.09,"theoreticalOptionValue":267.991,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-79.49,"markPercentChange":-22.87,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3710.0":[{"putCall":"CALL","symbol":"SPXW_020323C3710","description":"SPXW Feb 3 2023 3710 Call (PM) (Weekly)","exchangeName":"OPR","bid":257.6,"ask":263,"last":0,"mark":260.3,"bidSize":96,"askSize":100,"bidAskSize":"96X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":339.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495451,"netChange":0,"volatility":23.752,"delta":0.743,"gamma":0.001,"theta":-1.328,"vega":4.662,"rho":3.655,"openInterest":0,"timeValue":72.34,"theoreticalOptionValue":260.407,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-78.77,"markPercentChange":-23.23,"intrinsicValue":187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3720.0":[{"putCall":"CALL","symbol":"SPXW_020323C3720","description":"SPXW Feb 3 2023 3720 Call (PM) (Weekly)","exchangeName":"OPR","bid":249.8,"ask":255.5,"last":0,"mark":252.65,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":330.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495458,"netChange":0,"volatility":23.65,"delta":0.734,"gamma":0.001,"theta":-1.341,"vega":4.747,"rho":3.617,"openInterest":0,"timeValue":74.69,"theoreticalOptionValue":252.873,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.96,"markPercentChange":-23.58,"intrinsicValue":177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPXW_020323C3725","description":"SPXW Feb 3 2023 3725 Call (PM) (Weekly)","exchangeName":"OPR","bid":246.4,"ask":251.7,"last":0,"mark":249.05,"bidSize":89,"askSize":100,"bidAskSize":"89X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":326.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495462,"netChange":0,"volatility":23.603,"delta":0.729,"gamma":0.001,"theta":-1.347,"vega":4.789,"rho":3.597,"openInterest":0,"timeValue":76.09,"theoreticalOptionValue":249.156,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.39,"markPercentChange":-23.71,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3730.0":[{"putCall":"CALL","symbol":"SPXW_020323C3730","description":"SPXW Feb 3 2023 3730 Call (PM) (Weekly)","exchangeName":"OPR","bid":242.4,"ask":248,"last":0,"mark":245.2,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":322.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125493817,"netChange":0,"volatility":23.551,"delta":0.724,"gamma":0.001,"theta":-1.353,"vega":4.83,"rho":3.576,"openInterest":0,"timeValue":77.24,"theoreticalOptionValue":245.439,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.11,"markPercentChange":-23.92,"intrinsicValue":167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3740.0":[{"putCall":"CALL","symbol":"SPXW_020323C3740","description":"SPXW Feb 3 2023 3740 Call (PM) (Weekly)","exchangeName":"OPR","bid":235,"ask":240.6,"last":0,"mark":237.8,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":314.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495039,"netChange":0,"volatility":23.454,"delta":0.715,"gamma":0.001,"theta":-1.365,"vega":4.911,"rho":3.535,"openInterest":0,"timeValue":79.84,"theoreticalOptionValue":238.104,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-76.23,"markPercentChange":-24.28,"intrinsicValue":157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_020323C3750","description":"SPXW Feb 3 2023 3750 Call (PM) (Weekly)","exchangeName":"OPR","bid":228.2,"ask":233.3,"last":0,"mark":230.75,"bidSize":69,"askSize":100,"bidAskSize":"69X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":305.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495462,"netChange":0,"volatility":23.348,"delta":0.705,"gamma":0.001,"theta":-1.375,"vega":4.99,"rho":3.492,"openInterest":0,"timeValue":82.79,"theoreticalOptionValue":230.82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-75.09,"markPercentChange":-24.55,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3760.0":[{"putCall":"CALL","symbol":"SPXW_020323C3760","description":"SPXW Feb 3 2023 3760 Call (PM) (Weekly)","exchangeName":"OPR","bid":221.1,"ask":226,"last":0,"mark":223.55,"bidSize":53,"askSize":100,"bidAskSize":"53X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":297.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495462,"netChange":0,"volatility":23.244,"delta":0.695,"gamma":0.001,"theta":-1.385,"vega":5.066,"rho":3.449,"openInterest":0,"timeValue":85.59,"theoreticalOptionValue":223.636,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.15,"markPercentChange":-24.91,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3770.0":[{"putCall":"CALL","symbol":"SPXW_020323C3770","description":"SPXW Feb 3 2023 3770 Call (PM) (Weekly)","exchangeName":"OPR","bid":214,"ask":218.9,"last":0,"mark":216.45,"bidSize":64,"askSize":100,"bidAskSize":"64X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":289.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495462,"netChange":0,"volatility":23.151,"delta":0.685,"gamma":0.001,"theta":-1.394,"vega":5.14,"rho":3.403,"openInterest":0,"timeValue":88.49,"theoreticalOptionValue":216.602,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.25,"markPercentChange":-25.28,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_020323C3775","description":"SPXW Feb 3 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":210,"ask":215.1,"last":0,"mark":212.55,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":285.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495450,"netChange":0,"volatility":23.088,"delta":0.68,"gamma":0.001,"theta":-1.398,"vega":5.176,"rho":3.38,"openInterest":0,"timeValue":89.59,"theoreticalOptionValue":213.034,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.15,"markPercentChange":-25.6,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_020323C3780","description":"SPXW Feb 3 2023 3780 Call (PM) (Weekly)","exchangeName":"OPR","bid":207.1,"ask":211.8,"last":0,"mark":209.45,"bidSize":37,"askSize":100,"bidAskSize":"37X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":281.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495458,"netChange":0,"volatility":23.039,"delta":0.674,"gamma":0.001,"theta":-1.402,"vega":5.211,"rho":3.357,"openInterest":0,"timeValue":91.49,"theoreticalOptionValue":209.567,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-72.27,"markPercentChange":-25.65,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_020323C3790","description":"SPXW Feb 3 2023 3790 Call (PM) (Weekly)","exchangeName":"OPR","bid":199.8,"ask":204.9,"last":0,"mark":202.35,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":273.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495007,"netChange":0,"volatility":22.927,"delta":0.664,"gamma":0.001,"theta":-1.408,"vega":5.278,"rho":3.31,"openInterest":0,"timeValue":94.39,"theoreticalOptionValue":202.633,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.56,"markPercentChange":-26.12,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_020323C3800","description":"SPXW Feb 3 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":193.4,"ask":198.2,"last":240.96,"mark":195.8,"bidSize":42,"askSize":100,"bidAskSize":"42X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":266.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670855411404,"quoteTimeInLong":1671125496698,"netChange":-25.32,"volatility":22.825,"delta":0.653,"gamma":0.001,"theta":-1.414,"vega":5.343,"rho":3.261,"openInterest":7,"timeValue":143,"theoreticalOptionValue":195.849,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.51,"markChange":-70.48,"markPercentChange":-26.47,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_020323C3810","description":"SPXW Feb 3 2023 3810 Call (PM) (Weekly)","exchangeName":"OPR","bid":186.4,"ask":190.8,"last":233.82,"mark":188.6,"bidSize":100,"askSize":33,"bidAskSize":"100X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":258.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670855411404,"quoteTimeInLong":1671125496704,"netChange":-24.84,"volatility":22.721,"delta":0.642,"gamma":0.001,"theta":-1.42,"vega":5.404,"rho":3.211,"openInterest":4,"timeValue":145.86,"theoreticalOptionValue":189.164,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.6,"markChange":-70.06,"markPercentChange":-27.08,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_020323C3820","description":"SPXW Feb 3 2023 3820 Call (PM) (Weekly)","exchangeName":"OPR","bid":180.1,"ask":184.3,"last":239.57,"mark":182.2,"bidSize":39,"askSize":62,"bidAskSize":"39X62","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":251.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614145893,"quoteTimeInLong":1671125496708,"netChange":-11.46,"volatility":22.608,"delta":0.631,"gamma":0.001,"theta":-1.423,"vega":5.461,"rho":3.16,"openInterest":2,"timeValue":161.61,"theoreticalOptionValue":182.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.56,"markChange":-68.83,"markPercentChange":-27.42,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_020323C3825","description":"SPXW Feb 3 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":176.8,"ask":181.2,"last":0,"mark":179,"bidSize":52,"askSize":100,"bidAskSize":"52X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":247.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":22.544,"delta":0.626,"gamma":0.001,"theta":-1.424,"vega":5.487,"rho":3.134,"openInterest":0,"timeValue":106.04,"theoreticalOptionValue":179.213,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.21,"markPercentChange":-27.59,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_020323C3830","description":"SPXW Feb 3 2023 3830 Call (PM) (Weekly)","exchangeName":"OPR","bid":173.6,"ask":177.6,"last":224.9,"mark":175.6,"bidSize":37,"askSize":45,"bidAskSize":"37X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670437502257,"quoteTimeInLong":1671125496706,"netChange":-18.61,"volatility":22.493,"delta":0.62,"gamma":0.001,"theta":-1.425,"vega":5.514,"rho":3.108,"openInterest":6,"timeValue":156.94,"theoreticalOptionValue":175.996,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.64,"markChange":-67.91,"markPercentChange":-27.89,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_020323C3840","description":"SPXW Feb 3 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":167.2,"ask":171.5,"last":0,"mark":169.35,"bidSize":38,"askSize":100,"bidAskSize":"38X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":236.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":22.377,"delta":0.608,"gamma":0.001,"theta":-1.427,"vega":5.562,"rho":3.055,"openInterest":0,"timeValue":111.39,"theoreticalOptionValue":169.562,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-66.76,"markPercentChange":-28.27,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_020323C3850","description":"SPXW Feb 3 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":160.9,"ask":165.3,"last":226.18,"mark":163.1,"bidSize":45,"askSize":100,"bidAskSize":"45X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670603808845,"quoteTimeInLong":1671125496801,"netChange":-2.52,"volatility":22.259,"delta":0.597,"gamma":0.001,"theta":-1.426,"vega":5.607,"rho":3,"openInterest":7,"timeValue":178.22,"theoreticalOptionValue":163.227,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.1,"markChange":-65.6,"markPercentChange":-28.68,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_020323C3860","description":"SPXW Feb 3 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":154.7,"ask":158.9,"last":219.28,"mark":156.8,"bidSize":43,"askSize":100,"bidAskSize":"43X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670603808845,"quoteTimeInLong":1671125496703,"netChange":-2.08,"volatility":22.148,"delta":0.585,"gamma":0.001,"theta":-1.426,"vega":5.647,"rho":2.945,"openInterest":1,"timeValue":181.32,"theoreticalOptionValue":157.043,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.94,"markChange":-64.56,"markPercentChange":-29.17,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_020323C3870","description":"SPXW Feb 3 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":148.6,"ask":152.8,"last":0,"mark":150.7,"bidSize":50,"askSize":100,"bidAskSize":"50X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":22.025,"delta":0.573,"gamma":0.001,"theta":-1.423,"vega":5.682,"rho":2.888,"openInterest":0,"timeValue":122.74,"theoreticalOptionValue":150.909,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-63.47,"markPercentChange":-29.64,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_020323C3875","description":"SPXW Feb 3 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":145.7,"ask":149.9,"last":0,"mark":147.8,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496800,"netChange":0,"volatility":21.956,"delta":0.567,"gamma":0.001,"theta":-1.421,"vega":5.698,"rho":2.86,"openInterest":0,"timeValue":124.84,"theoreticalOptionValue":147.842,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-62.78,"markPercentChange":-29.81,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_020323C3880","description":"SPXW Feb 3 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":144.2,"ask":145.2,"last":0,"mark":144.7,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":206.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496703,"netChange":0,"volatility":21.9,"delta":0.561,"gamma":0.001,"theta":-1.419,"vega":5.712,"rho":2.831,"openInterest":0,"timeValue":126.74,"theoreticalOptionValue":144.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-62.29,"markPercentChange":-30.09,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_020323C3890","description":"SPXW Feb 3 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":138.3,"ask":139.3,"last":0,"mark":138.8,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":199.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.788,"delta":0.548,"gamma":0.001,"theta":-1.414,"vega":5.737,"rho":2.772,"openInterest":0,"timeValue":130.84,"theoreticalOptionValue":139.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-61.19,"markPercentChange":-30.6,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_020323C3900","description":"SPXW Feb 3 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":132.5,"ask":133.5,"last":131.8,"mark":133,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":131.8,"lowPrice":131.8,"openPrice":0,"closePrice":193,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121646164,"quoteTimeInLong":1671125496700,"netChange":-61.2,"volatility":21.656,"delta":0.536,"gamma":0.001,"theta":-1.407,"vega":5.757,"rho":2.713,"openInterest":2,"timeValue":131.8,"theoreticalOptionValue":133.206,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.71,"markChange":-60,"markPercentChange":-31.09,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_020323C3910","description":"SPXW Feb 3 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":126.9,"ask":127.8,"last":168.23,"mark":127.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":186.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670855423068,"quoteTimeInLong":1671125496700,"netChange":-18,"volatility":21.538,"delta":0.523,"gamma":0.001,"theta":-1.399,"vega":5.771,"rho":2.652,"openInterest":2,"timeValue":168.23,"theoreticalOptionValue":127.572,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.66,"markChange":-58.88,"markPercentChange":-31.62,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_020323C3920","description":"SPXW Feb 3 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":121.3,"ask":122.3,"last":165.3,"mark":121.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":179.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670436988596,"quoteTimeInLong":1671125496700,"netChange":-14.29,"volatility":21.365,"delta":0.51,"gamma":0.001,"theta":-1.387,"vega":5.779,"rho":2.591,"openInterest":7,"timeValue":165.3,"theoreticalOptionValue":121.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.96,"markChange":-57.79,"markPercentChange":-32.18,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_020323C3925","description":"SPXW Feb 3 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":118.6,"ask":119.6,"last":210.44,"mark":119.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":176.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040021511,"quoteTimeInLong":1671125496709,"netChange":34.17,"volatility":21.307,"delta":0.504,"gamma":0.001,"theta":-1.382,"vega":5.781,"rho":2.56,"openInterest":106,"timeValue":210.44,"theoreticalOptionValue":119.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.38,"markChange":-57.17,"markPercentChange":-32.43,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_020323C3930","description":"SPXW Feb 3 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":115.9,"ask":116.9,"last":182.06,"mark":116.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":172.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670876698824,"quoteTimeInLong":1671125496710,"netChange":9.11,"volatility":21.244,"delta":0.497,"gamma":0.001,"theta":-1.377,"vega":5.781,"rho":2.528,"openInterest":10,"timeValue":182.06,"theoreticalOptionValue":116.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.27,"markChange":-56.55,"markPercentChange":-32.7,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_020323C3940","description":"SPXW Feb 3 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":110.6,"ask":111.5,"last":184.2,"mark":111.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":166.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953134700,"quoteTimeInLong":1671125496705,"netChange":17.86,"volatility":21.118,"delta":0.484,"gamma":0.001,"theta":-1.365,"vega":5.777,"rho":2.465,"openInterest":6,"timeValue":184.2,"theoreticalOptionValue":111.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.74,"markChange":-55.29,"markPercentChange":-33.24,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_020323C3950","description":"SPXW Feb 3 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":105.4,"ask":106.4,"last":238.63,"mark":105.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943341299,"quoteTimeInLong":1671125496710,"netChange":78.83,"volatility":20.988,"delta":0.471,"gamma":0.001,"theta":-1.351,"vega":5.767,"rho":2.401,"openInterest":202,"timeValue":238.63,"theoreticalOptionValue":105.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":49.33,"markChange":-53.9,"markPercentChange":-33.73,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_020323C3960","description":"SPXW Feb 3 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":100.4,"ask":101.3,"last":145.8,"mark":100.85,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670597479677,"quoteTimeInLong":1671125496704,"netChange":-7.47,"volatility":20.86,"delta":0.458,"gamma":0.001,"theta":-1.336,"vega":5.75,"rho":2.336,"openInterest":9,"timeValue":145.8,"theoreticalOptionValue":100.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.87,"markChange":-52.42,"markPercentChange":-34.2,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_020323C3970","description":"SPXW Feb 3 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":95.5,"ask":96.4,"last":203.1,"mark":95.95,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":147.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944870921,"quoteTimeInLong":1671125496700,"netChange":55.99,"volatility":20.736,"delta":0.444,"gamma":0.001,"theta":-1.32,"vega":5.727,"rho":2.271,"openInterest":20,"timeValue":203.1,"theoreticalOptionValue":95.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":38.06,"markChange":-51.16,"markPercentChange":-34.78,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_020323C3975","description":"SPXW Feb 3 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":93.1,"ask":94,"last":97.86,"mark":93.55,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":97.86,"lowPrice":97.86,"openPrice":0,"closePrice":144.03,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119442642,"quoteTimeInLong":1671125496704,"netChange":-46.17,"volatility":20.674,"delta":0.438,"gamma":0.001,"theta":-1.312,"vega":5.713,"rho":2.238,"openInterest":37,"timeValue":97.86,"theoreticalOptionValue":93.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.06,"markChange":-50.48,"markPercentChange":-35.05,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_020323C3980","description":"SPXW Feb 3 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":90.7,"ask":91.6,"last":154,"mark":91.15,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953772366,"quoteTimeInLong":1671125496700,"netChange":13.05,"volatility":20.606,"delta":0.431,"gamma":0.001,"theta":-1.303,"vega":5.697,"rho":2.205,"openInterest":25,"timeValue":154,"theoreticalOptionValue":91.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.26,"markChange":-49.8,"markPercentChange":-35.33,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_020323C3990","description":"SPXW Feb 3 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":86.1,"ask":87,"last":153.2,"mark":86.55,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670951884712,"quoteTimeInLong":1671125496704,"netChange":18.41,"volatility":20.479,"delta":0.418,"gamma":0.001,"theta":-1.284,"vega":5.66,"rho":2.138,"openInterest":22,"timeValue":153.2,"theoreticalOptionValue":86.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.66,"markChange":-48.24,"markPercentChange":-35.79,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_020323C4000","description":"SPXW Feb 3 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":81.6,"ask":82.4,"last":86.76,"mark":82,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":86.76,"lowPrice":86.76,"openPrice":0,"closePrice":129.16,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671117106409,"quoteTimeInLong":1671125496700,"netChange":-42.4,"volatility":20.354,"delta":0.404,"gamma":0.001,"theta":-1.264,"vega":5.616,"rho":2.072,"openInterest":15,"timeValue":86.76,"theoreticalOptionValue":81.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.83,"markChange":-47.16,"markPercentChange":-36.51,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_020323C4010","description":"SPXW Feb 3 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":77.2,"ask":78.1,"last":138.65,"mark":77.65,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962382973,"quoteTimeInLong":1671125496710,"netChange":15.08,"volatility":20.233,"delta":0.391,"gamma":0.001,"theta":-1.243,"vega":5.566,"rho":2.005,"openInterest":40,"timeValue":138.65,"theoreticalOptionValue":77.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.21,"markChange":-45.92,"markPercentChange":-37.16,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_020323C4020","description":"SPXW Feb 3 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":73,"ask":73.8,"last":133.03,"mark":73.4,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962382973,"quoteTimeInLong":1671125496705,"netChange":14.69,"volatility":20.113,"delta":0.377,"gamma":0.001,"theta":-1.22,"vega":5.508,"rho":1.938,"openInterest":1,"timeValue":133.03,"theoreticalOptionValue":73.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.41,"markChange":-44.94,"markPercentChange":-37.98,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPXW_020323C4025","description":"SPXW Feb 3 2023 4025 Call (PM) (Weekly)","exchangeName":"OPR","bid":70.9,"ask":71.8,"last":146,"mark":71.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038469248,"quoteTimeInLong":1671125496710,"netChange":30.27,"volatility":20.044,"delta":0.37,"gamma":0.001,"theta":-1.208,"vega":5.477,"rho":1.904,"openInterest":108,"timeValue":146,"theoreticalOptionValue":71.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.15,"markChange":-44.38,"markPercentChange":-38.35,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4030.0":[{"putCall":"CALL","symbol":"SPXW_020323C4030","description":"SPXW Feb 3 2023 4030 Call (PM) (Weekly)","exchangeName":"OPR","bid":68.9,"ask":69.7,"last":109.8,"mark":69.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670597337851,"quoteTimeInLong":1671125496704,"netChange":-3.32,"volatility":19.987,"delta":0.364,"gamma":0.001,"theta":-1.196,"vega":5.444,"rho":1.87,"openInterest":2,"timeValue":109.8,"theoreticalOptionValue":69.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.94,"markChange":-43.82,"markPercentChange":-38.74,"intrinsicValue":-132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4040.0":[{"putCall":"CALL","symbol":"SPXW_020323C4040","description":"SPXW Feb 3 2023 4040 Call (PM) (Weekly)","exchangeName":"OPR","bid":65,"ask":65.8,"last":104.7,"mark":65.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670597326663,"quoteTimeInLong":1671125496700,"netChange":-3.2,"volatility":19.854,"delta":0.35,"gamma":0.001,"theta":-1.171,"vega":5.372,"rho":1.803,"openInterest":4,"timeValue":104.7,"theoreticalOptionValue":65.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.97,"markChange":-42.5,"markPercentChange":-39.39,"intrinsicValue":-142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPXW_020323C4050","description":"SPXW Feb 3 2023 4050 Call (PM) (Weekly)","exchangeName":"OPR","bid":61.2,"ask":62,"last":97.3,"mark":61.6,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618154790,"quoteTimeInLong":1671125496704,"netChange":-5.38,"volatility":19.742,"delta":0.337,"gamma":0.001,"theta":-1.145,"vega":5.294,"rho":1.736,"openInterest":800,"timeValue":97.3,"theoreticalOptionValue":61.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.24,"markChange":-41.08,"markPercentChange":-40.01,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4060.0":[{"putCall":"CALL","symbol":"SPXW_020323C4060","description":"SPXW Feb 3 2023 4060 Call (PM) (Weekly)","exchangeName":"OPR","bid":57.5,"ask":58.3,"last":93.4,"mark":57.9,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670598054524,"quoteTimeInLong":1671125496710,"netChange":-4.1,"volatility":19.623,"delta":0.324,"gamma":0.001,"theta":-1.118,"vega":5.21,"rho":1.669,"openInterest":4,"timeValue":93.4,"theoreticalOptionValue":57.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.21,"markChange":-39.6,"markPercentChange":-40.62,"intrinsicValue":-162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4070.0":[{"putCall":"CALL","symbol":"SPXW_020323C4070","description":"SPXW Feb 3 2023 4070 Call (PM) (Weekly)","exchangeName":"OPR","bid":54,"ask":54.8,"last":61.58,"mark":54.4,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":61.58,"lowPrice":61.58,"openPrice":0,"closePrice":92.43,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116267437,"quoteTimeInLong":1671125496710,"netChange":-30.85,"volatility":19.498,"delta":0.31,"gamma":0.001,"theta":-1.09,"vega":5.119,"rho":1.602,"openInterest":1,"timeValue":61.58,"theoreticalOptionValue":54.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.38,"markChange":-38.03,"markPercentChange":-41.15,"intrinsicValue":-172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPXW_020323C4075","description":"SPXW Feb 3 2023 4075 Call (PM) (Weekly)","exchangeName":"OPR","bid":52.3,"ask":53.1,"last":59.73,"mark":52.7,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":59.73,"lowPrice":59.73,"openPrice":0,"closePrice":90.12,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116267437,"quoteTimeInLong":1671125496710,"netChange":-30.39,"volatility":19.439,"delta":0.304,"gamma":0.001,"theta":-1.076,"vega":5.071,"rho":1.569,"openInterest":12,"timeValue":59.73,"theoreticalOptionValue":52.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.72,"markChange":-37.42,"markPercentChange":-41.52,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4080.0":[{"putCall":"CALL","symbol":"SPXW_020323C4080","description":"SPXW Feb 3 2023 4080 Call (PM) (Weekly)","exchangeName":"OPR","bid":50.7,"ask":51.4,"last":0,"mark":51.05,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":19.384,"delta":0.297,"gamma":0.001,"theta":-1.062,"vega":5.022,"rho":1.537,"openInterest":0,"timeValue":51.05,"theoreticalOptionValue":51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-36.76,"markPercentChange":-41.86,"intrinsicValue":-182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4090.0":[{"putCall":"CALL","symbol":"SPXW_020323C4090","description":"SPXW Feb 3 2023 4090 Call (PM) (Weekly)","exchangeName":"OPR","bid":47.5,"ask":48.2,"last":108.6,"mark":47.85,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042293461,"quoteTimeInLong":1671125496700,"netChange":25.42,"volatility":19.264,"delta":0.284,"gamma":0.001,"theta":-1.032,"vega":4.918,"rho":1.471,"openInterest":10,"timeValue":108.6,"theoreticalOptionValue":47.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":30.56,"markChange":-35.33,"markPercentChange":-42.47,"intrinsicValue":-192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPXW_020323C4100","description":"SPXW Feb 3 2023 4100 Call (PM) (Weekly)","exchangeName":"OPR","bid":44.4,"ask":45.1,"last":47.35,"mark":44.75,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":51.35,"lowPrice":47.35,"openPrice":0,"closePrice":78.55,"totalVolume":71,"tradeDate":null,"tradeTimeInLong":1671116726816,"quoteTimeInLong":1671125496708,"netChange":-31.2,"volatility":19.168,"delta":0.272,"gamma":0.001,"theta":-1.003,"vega":4.811,"rho":1.407,"openInterest":158,"timeValue":47.35,"theoreticalOptionValue":44.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-39.72,"markChange":-33.8,"markPercentChange":-43.03,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-02-06:53":{"2800.0":[{"putCall":"CALL","symbol":"SPXW_020623C2800","description":"SPXW Feb 6 2023 2800 Call (PM) (Weekly)","exchangeName":"OPR","bid":1106.4,"ask":1119.2,"last":0,"mark":1112.8,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492214,"netChange":0,"volatility":40.673,"delta":0.985,"gamma":0,"theta":-0.398,"vega":0.493,"rho":4.009,"openInterest":0,"timeValue":14.84,"theoreticalOptionValue":1112.441,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2800,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":1112.8,"markPercentChange":0,"intrinsicValue":1097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3000.0":[{"putCall":"CALL","symbol":"SPXW_020623C3000","description":"SPXW Feb 6 2023 3000 Call (PM) (Weekly)","exchangeName":"OPR","bid":909.3,"ask":922,"last":0,"mark":915.65,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496276,"netChange":0,"volatility":35.55,"delta":0.977,"gamma":0,"theta":-0.486,"vega":0.764,"rho":4.249,"openInterest":0,"timeValue":17.69,"theoreticalOptionValue":915.383,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3000,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":915.65,"markPercentChange":0,"intrinsicValue":897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3100.0":[{"putCall":"CALL","symbol":"SPXW_020623C3100","description":"SPXW Feb 6 2023 3100 Call (PM) (Weekly)","exchangeName":"OPR","bid":811,"ask":823.9,"last":0,"mark":817.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492219,"netChange":0,"volatility":33.001,"delta":0.97,"gamma":0,"theta":-0.537,"vega":0.955,"rho":4.357,"openInterest":0,"timeValue":19.49,"theoreticalOptionValue":817.179,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3100,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":817.45,"markPercentChange":0,"intrinsicValue":797.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3200.0":[{"putCall":"CALL","symbol":"SPXW_020623C3200","description":"SPXW Feb 6 2023 3200 Call (PM) (Weekly)","exchangeName":"OPR","bid":713.4,"ask":726.3,"last":0,"mark":719.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496276,"netChange":0,"volatility":30.724,"delta":0.96,"gamma":0,"theta":-0.604,"vega":1.229,"rho":4.443,"openInterest":0,"timeValue":21.89,"theoreticalOptionValue":719.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":719.85,"markPercentChange":0,"intrinsicValue":697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3250.0":[{"putCall":"CALL","symbol":"SPXW_020623C3250","description":"SPXW Feb 6 2023 3250 Call (PM) (Weekly)","exchangeName":"OPR","bid":664.9,"ask":677.9,"last":0,"mark":671.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495158,"netChange":0,"volatility":29.658,"delta":0.953,"gamma":0,"theta":-0.644,"vega":1.404,"rho":4.476,"openInterest":0,"timeValue":23.44,"theoreticalOptionValue":671.173,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3250,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":671.4,"markPercentChange":0,"intrinsicValue":647.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPXW_020623C3300","description":"SPXW Feb 6 2023 3300 Call (PM) (Weekly)","exchangeName":"OPR","bid":616.8,"ask":628.9,"last":0,"mark":622.85,"bidSize":15,"askSize":1,"bidAskSize":"15X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496341,"netChange":0,"volatility":28.703,"delta":0.945,"gamma":0,"theta":-0.693,"vega":1.618,"rho":4.496,"openInterest":0,"timeValue":24.89,"theoreticalOptionValue":623.121,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":622.85,"markPercentChange":0,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPXW_020623C3350","description":"SPXW Feb 6 2023 3350 Call (PM) (Weekly)","exchangeName":"OPR","bid":569.8,"ask":580,"last":0,"mark":574.9,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496082,"netChange":0,"volatility":27.765,"delta":0.934,"gamma":0,"theta":-0.745,"vega":1.865,"rho":4.506,"openInterest":0,"timeValue":26.94,"theoreticalOptionValue":575.419,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":574.9,"markPercentChange":0,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPXW_020623C3400","description":"SPXW Feb 6 2023 3400 Call (PM) (Weekly)","exchangeName":"OPR","bid":523,"ask":532.9,"last":0,"mark":527.95,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495734,"netChange":0,"volatility":26.943,"delta":0.921,"gamma":0,"theta":-0.806,"vega":2.161,"rho":4.498,"openInterest":0,"timeValue":29.99,"theoreticalOptionValue":528.367,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":527.95,"markPercentChange":0,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPXW_020623C3450","description":"SPXW Feb 6 2023 3450 Call (PM) (Weekly)","exchangeName":"OPR","bid":475.9,"ask":487.6,"last":0,"mark":481.75,"bidSize":15,"askSize":1,"bidAskSize":"15X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496801,"netChange":0,"volatility":26.215,"delta":0.904,"gamma":0,"theta":-0.876,"vega":2.508,"rho":4.469,"openInterest":0,"timeValue":33.79,"theoreticalOptionValue":482.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":481.75,"markPercentChange":0,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPXW_020623C3500","description":"SPXW Feb 6 2023 3500 Call (PM) (Weekly)","exchangeName":"OPR","bid":430.7,"ask":442.1,"last":0,"mark":436.4,"bidSize":15,"askSize":1,"bidAskSize":"15X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496804,"netChange":0,"volatility":25.553,"delta":0.883,"gamma":0.001,"theta":-0.952,"vega":2.899,"rho":4.416,"openInterest":0,"timeValue":38.44,"theoreticalOptionValue":436.813,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":436.4,"markPercentChange":0,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPXW_020623C3550","description":"SPXW Feb 6 2023 3550 Call (PM) (Weekly)","exchangeName":"OPR","bid":386.7,"ask":399.3,"last":0,"mark":393,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495144,"netChange":0,"volatility":24.93,"delta":0.858,"gamma":0.001,"theta":-1.031,"vega":3.327,"rho":4.337,"openInterest":0,"timeValue":45.04,"theoreticalOptionValue":392.611,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":393,"markPercentChange":0,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPXW_020623C3600","description":"SPXW Feb 6 2023 3600 Call (PM) (Weekly)","exchangeName":"OPR","bid":345.7,"ask":354.1,"last":0,"mark":349.9,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496224,"netChange":0,"volatility":24.426,"delta":0.827,"gamma":0.001,"theta":-1.116,"vega":3.792,"rho":4.223,"openInterest":0,"timeValue":51.94,"theoreticalOptionValue":350.059,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":349.9,"markPercentChange":0,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPXW_020623C3650","description":"SPXW Feb 6 2023 3650 Call (PM) (Weekly)","exchangeName":"OPR","bid":305,"ask":312.9,"last":0,"mark":308.95,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496225,"netChange":0,"volatility":23.89,"delta":0.792,"gamma":0.001,"theta":-1.193,"vega":4.259,"rho":4.081,"openInterest":0,"timeValue":60.99,"theoreticalOptionValue":308.907,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":308.95,"markPercentChange":0,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPXW_020623C3700","description":"SPXW Feb 6 2023 3700 Call (PM) (Weekly)","exchangeName":"OPR","bid":264.5,"ask":276,"last":0,"mark":270.25,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495145,"netChange":0,"volatility":23.408,"delta":0.751,"gamma":0.001,"theta":-1.264,"vega":4.718,"rho":3.903,"openInterest":0,"timeValue":72.29,"theoreticalOptionValue":269.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":270.25,"markPercentChange":0,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_020623C3750","description":"SPXW Feb 6 2023 3750 Call (PM) (Weekly)","exchangeName":"OPR","bid":227.6,"ask":238.6,"last":0,"mark":233.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495145,"netChange":0,"volatility":23.06,"delta":0.703,"gamma":0.001,"theta":-1.329,"vega":5.147,"rho":3.686,"openInterest":0,"timeValue":85.14,"theoreticalOptionValue":233.353,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":233.1,"markPercentChange":0,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_020623C3775","description":"SPXW Feb 6 2023 3775 Call (PM) (Weekly)","exchangeName":"OPR","bid":210.3,"ask":220.6,"last":0,"mark":215.45,"bidSize":1,"askSize":15,"bidAskSize":"1X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495157,"netChange":0,"volatility":22.677,"delta":0.679,"gamma":0.001,"theta":-1.343,"vega":5.329,"rho":3.575,"openInterest":0,"timeValue":92.49,"theoreticalOptionValue":214.927,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":215.45,"markPercentChange":0,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_020623C3800","description":"SPXW Feb 6 2023 3800 Call (PM) (Weekly)","exchangeName":"OPR","bid":194.8,"ask":200.8,"last":0,"mark":197.8,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":22.655,"delta":0.652,"gamma":0.001,"theta":-1.371,"vega":5.506,"rho":3.441,"openInterest":0,"timeValue":99.84,"theoreticalOptionValue":199.051,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":197.8,"markPercentChange":0,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_020623C3825","description":"SPXW Feb 6 2023 3825 Call (PM) (Weekly)","exchangeName":"OPR","bid":177.7,"ask":184.7,"last":0,"mark":181.2,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496705,"netChange":0,"volatility":22.349,"delta":0.625,"gamma":0.001,"theta":-1.378,"vega":5.65,"rho":3.311,"openInterest":0,"timeValue":108.24,"theoreticalOptionValue":182.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":181.2,"markPercentChange":0,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_020623C3840","description":"SPXW Feb 6 2023 3840 Call (PM) (Weekly)","exchangeName":"OPR","bid":168.2,"ask":174.9,"last":0,"mark":171.55,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":22.018,"delta":0.608,"gamma":0.001,"theta":-1.371,"vega":5.723,"rho":3.233,"openInterest":0,"timeValue":113.59,"theoreticalOptionValue":171.68,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":171.55,"markPercentChange":0,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_020623C3850","description":"SPXW Feb 6 2023 3850 Call (PM) (Weekly)","exchangeName":"OPR","bid":162.6,"ask":167.8,"last":0,"mark":165.2,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496801,"netChange":0,"volatility":21.93,"delta":0.597,"gamma":0.001,"theta":-1.372,"vega":5.769,"rho":3.176,"openInterest":0,"timeValue":117.24,"theoreticalOptionValue":165.499,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":165.2,"markPercentChange":0,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_020623C3860","description":"SPXW Feb 6 2023 3860 Call (PM) (Weekly)","exchangeName":"OPR","bid":155.8,"ask":162.2,"last":0,"mark":159,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":21.839,"delta":0.585,"gamma":0.001,"theta":-1.372,"vega":5.81,"rho":3.118,"openInterest":0,"timeValue":121.04,"theoreticalOptionValue":159.419,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":159,"markPercentChange":0,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_020623C3870","description":"SPXW Feb 6 2023 3870 Call (PM) (Weekly)","exchangeName":"OPR","bid":149.8,"ask":156,"last":0,"mark":152.9,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":21.583,"delta":0.574,"gamma":0.001,"theta":-1.362,"vega":5.845,"rho":3.062,"openInterest":0,"timeValue":124.94,"theoreticalOptionValue":152.489,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":152.9,"markPercentChange":0,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_020623C3875","description":"SPXW Feb 6 2023 3875 Call (PM) (Weekly)","exchangeName":"OPR","bid":146.8,"ask":152.6,"last":0,"mark":149.7,"bidSize":18,"askSize":16,"bidAskSize":"18X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496787,"netChange":0,"volatility":21.636,"delta":0.567,"gamma":0.001,"theta":-1.367,"vega":5.861,"rho":3.029,"openInterest":0,"timeValue":126.74,"theoreticalOptionValue":150.124,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":149.7,"markPercentChange":0,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_020623C3880","description":"SPXW Feb 6 2023 3880 Call (PM) (Weekly)","exchangeName":"OPR","bid":146.2,"ask":147.2,"last":0,"mark":146.7,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":21.607,"delta":0.561,"gamma":0.001,"theta":-1.366,"vega":5.876,"rho":2.999,"openInterest":0,"timeValue":128.74,"theoreticalOptionValue":147.308,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":146.7,"markPercentChange":0,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_020623C3890","description":"SPXW Feb 6 2023 3890 Call (PM) (Weekly)","exchangeName":"OPR","bid":140.3,"ask":141.3,"last":0,"mark":140.8,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":21.415,"delta":0.549,"gamma":0.001,"theta":-1.357,"vega":5.902,"rho":2.939,"openInterest":0,"timeValue":132.84,"theoreticalOptionValue":140.978,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":140.8,"markPercentChange":0,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_020623C3900","description":"SPXW Feb 6 2023 3900 Call (PM) (Weekly)","exchangeName":"OPR","bid":134.5,"ask":135.5,"last":133.89,"mark":135,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":151.01,"lowPrice":133.89,"openPrice":0,"closePrice":0,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671123792594,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.331,"delta":0.537,"gamma":0.001,"theta":-1.353,"vega":5.922,"rho":2.876,"openInterest":0,"timeValue":133.89,"theoreticalOptionValue":135.398,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":135,"markPercentChange":0,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_020623C3910","description":"SPXW Feb 6 2023 3910 Call (PM) (Weekly)","exchangeName":"OPR","bid":128.8,"ask":129.8,"last":0,"mark":129.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":21.167,"delta":0.524,"gamma":0.001,"theta":-1.343,"vega":5.937,"rho":2.814,"openInterest":0,"timeValue":129.3,"theoreticalOptionValue":129.467,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":129.3,"markPercentChange":0,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_020623C3920","description":"SPXW Feb 6 2023 3920 Call (PM) (Weekly)","exchangeName":"OPR","bid":123.2,"ask":124.2,"last":0,"mark":123.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":21.052,"delta":0.512,"gamma":0.001,"theta":-1.335,"vega":5.946,"rho":2.749,"openInterest":0,"timeValue":123.7,"theoreticalOptionValue":123.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":123.7,"markPercentChange":0,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_020623C3925","description":"SPXW Feb 6 2023 3925 Call (PM) (Weekly)","exchangeName":"OPR","bid":120.5,"ask":121.5,"last":0,"mark":121,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":21.005,"delta":0.505,"gamma":0.001,"theta":-1.33,"vega":5.949,"rho":2.717,"openInterest":0,"timeValue":121,"theoreticalOptionValue":121.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":121,"markPercentChange":0,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_020623C3930","description":"SPXW Feb 6 2023 3930 Call (PM) (Weekly)","exchangeName":"OPR","bid":117.8,"ask":118.8,"last":116.35,"mark":118.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":116.35,"lowPrice":116.35,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121630209,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":20.919,"delta":0.499,"gamma":0.001,"theta":-1.324,"vega":5.949,"rho":2.684,"openInterest":0,"timeValue":116.35,"theoreticalOptionValue":118.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":118.3,"markPercentChange":0,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_020623C3940","description":"SPXW Feb 6 2023 3940 Call (PM) (Weekly)","exchangeName":"OPR","bid":112.5,"ask":113.5,"last":123.8,"mark":113,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":123.8,"lowPrice":123.8,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116233083,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":20.799,"delta":0.486,"gamma":0.001,"theta":-1.313,"vega":5.946,"rho":2.618,"openInterest":0,"timeValue":123.8,"theoreticalOptionValue":113.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":113,"markPercentChange":0,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_020623C3950","description":"SPXW Feb 6 2023 3950 Call (PM) (Weekly)","exchangeName":"OPR","bid":107.3,"ask":108.3,"last":104.88,"mark":107.8,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":106.04,"lowPrice":104.88,"openPrice":0,"closePrice":0,"totalVolume":501,"tradeDate":null,"tradeTimeInLong":1671122785121,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":20.632,"delta":0.473,"gamma":0.001,"theta":-1.298,"vega":5.937,"rho":2.551,"openInterest":0,"timeValue":104.88,"theoreticalOptionValue":107.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":107.8,"markPercentChange":0,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_020623C3960","description":"SPXW Feb 6 2023 3960 Call (PM) (Weekly)","exchangeName":"OPR","bid":102.2,"ask":103.2,"last":104.6,"mark":102.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":104.6,"lowPrice":104.6,"openPrice":0,"closePrice":0,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671119965473,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":20.612,"delta":0.46,"gamma":0.001,"theta":-1.29,"vega":5.921,"rho":2.485,"openInterest":0,"timeValue":104.6,"theoreticalOptionValue":103.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":102.7,"markPercentChange":0,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_020623C3970","description":"SPXW Feb 6 2023 3970 Call (PM) (Weekly)","exchangeName":"OPR","bid":97.3,"ask":98.3,"last":0,"mark":97.8,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":20.486,"delta":0.447,"gamma":0.001,"theta":-1.274,"vega":5.899,"rho":2.417,"openInterest":0,"timeValue":97.8,"theoreticalOptionValue":98.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":97.8,"markPercentChange":0,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_020623C3975","description":"SPXW Feb 6 2023 3975 Call (PM) (Weekly)","exchangeName":"OPR","bid":94.9,"ask":95.8,"last":0,"mark":95.35,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":20.428,"delta":0.441,"gamma":0.001,"theta":-1.266,"vega":5.885,"rho":2.383,"openInterest":0,"timeValue":95.35,"theoreticalOptionValue":95.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":95.35,"markPercentChange":0,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_020623C3980","description":"SPXW Feb 6 2023 3980 Call (PM) (Weekly)","exchangeName":"OPR","bid":92.5,"ask":93.4,"last":0,"mark":92.95,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":20.347,"delta":0.434,"gamma":0.001,"theta":-1.257,"vega":5.87,"rho":2.348,"openInterest":0,"timeValue":92.95,"theoreticalOptionValue":93.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":92.95,"markPercentChange":0,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_020623C3990","description":"SPXW Feb 6 2023 3990 Call (PM) (Weekly)","exchangeName":"OPR","bid":87.8,"ask":88.8,"last":93.41,"mark":88.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":93.41,"lowPrice":93.41,"openPrice":0,"closePrice":0,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671117106409,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":20.218,"delta":0.421,"gamma":0.001,"theta":-1.239,"vega":5.834,"rho":2.279,"openInterest":0,"timeValue":93.41,"theoreticalOptionValue":88.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":88.3,"markPercentChange":0,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_020623C4000","description":"SPXW Feb 6 2023 4000 Call (PM) (Weekly)","exchangeName":"OPR","bid":83.3,"ask":84.2,"last":96.07,"mark":83.75,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":96.07,"lowPrice":96.07,"openPrice":0,"closePrice":0,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116052681,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":20.007,"delta":0.407,"gamma":0.001,"theta":-1.215,"vega":5.789,"rho":2.207,"openInterest":0,"timeValue":96.07,"theoreticalOptionValue":83.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":83.75,"markPercentChange":0,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_020623C4010","description":"SPXW Feb 6 2023 4010 Call (PM) (Weekly)","exchangeName":"OPR","bid":78.9,"ask":79.8,"last":0,"mark":79.35,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":19.988,"delta":0.394,"gamma":0.001,"theta":-1.201,"vega":5.742,"rho":2.14,"openInterest":0,"timeValue":79.35,"theoreticalOptionValue":79.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":79.35,"markPercentChange":0,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_020623C4020","description":"SPXW Feb 6 2023 4020 Call (PM) (Weekly)","exchangeName":"OPR","bid":74.7,"ask":75.5,"last":0,"mark":75.1,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":19.825,"delta":0.38,"gamma":0.001,"theta":-1.177,"vega":5.684,"rho":2.069,"openInterest":0,"timeValue":75.1,"theoreticalOptionValue":75.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":75.1,"markPercentChange":0,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPXW_020623C4025","description":"SPXW Feb 6 2023 4025 Call (PM) (Weekly)","exchangeName":"OPR","bid":72.6,"ask":73.5,"last":0,"mark":73.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":19.743,"delta":0.374,"gamma":0.001,"theta":-1.165,"vega":5.652,"rho":2.033,"openInterest":0,"timeValue":73.05,"theoreticalOptionValue":73.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":73.05,"markPercentChange":0,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4030.0":[{"putCall":"CALL","symbol":"SPXW_020623C4030","description":"SPXW Feb 6 2023 4030 Call (PM) (Weekly)","exchangeName":"OPR","bid":70.5,"ask":71.4,"last":0,"mark":70.95,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.699,"delta":0.367,"gamma":0.001,"theta":-1.154,"vega":5.62,"rho":1.998,"openInterest":0,"timeValue":70.95,"theoreticalOptionValue":71.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":70.95,"markPercentChange":0,"intrinsicValue":-132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4040.0":[{"putCall":"CALL","symbol":"SPXW_020623C4040","description":"SPXW Feb 6 2023 4040 Call (PM) (Weekly)","exchangeName":"OPR","bid":66.6,"ask":67.4,"last":75.05,"mark":67,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":75.05,"lowPrice":75.05,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116233083,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.584,"delta":0.354,"gamma":0.001,"theta":-1.131,"vega":5.549,"rho":1.928,"openInterest":0,"timeValue":75.05,"theoreticalOptionValue":67.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":67,"markPercentChange":0,"intrinsicValue":-142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPXW_020623C4050","description":"SPXW Feb 6 2023 4050 Call (PM) (Weekly)","exchangeName":"OPR","bid":62.7,"ask":63.6,"last":0,"mark":63.15,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.363,"delta":0.34,"gamma":0.001,"theta":-1.1,"vega":5.466,"rho":1.853,"openInterest":0,"timeValue":63.15,"theoreticalOptionValue":62.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":63.15,"markPercentChange":0,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4060.0":[{"putCall":"CALL","symbol":"SPXW_020623C4060","description":"SPXW Feb 6 2023 4060 Call (PM) (Weekly)","exchangeName":"OPR","bid":59.1,"ask":59.9,"last":0,"mark":59.5,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.327,"delta":0.327,"gamma":0.001,"theta":-1.08,"vega":5.387,"rho":1.787,"openInterest":0,"timeValue":59.5,"theoreticalOptionValue":59.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.5,"markPercentChange":0,"intrinsicValue":-162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4070.0":[{"putCall":"CALL","symbol":"SPXW_020623C4070","description":"SPXW Feb 6 2023 4070 Call (PM) (Weekly)","exchangeName":"OPR","bid":55.5,"ask":56.3,"last":0,"mark":55.9,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.212,"delta":0.314,"gamma":0.001,"theta":-1.054,"vega":5.296,"rho":1.718,"openInterest":0,"timeValue":55.9,"theoreticalOptionValue":56.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":55.9,"markPercentChange":0,"intrinsicValue":-172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPXW_020623C4075","description":"SPXW Feb 6 2023 4075 Call (PM) (Weekly)","exchangeName":"OPR","bid":53.8,"ask":54.6,"last":0,"mark":54.2,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.235,"delta":0.309,"gamma":0.001,"theta":-1.046,"vega":5.255,"rho":1.687,"openInterest":0,"timeValue":54.2,"theoreticalOptionValue":54.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.2,"markPercentChange":0,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPXW_020623C4100","description":"SPXW Feb 6 2023 4100 Call (PM) (Weekly)","exchangeName":"OPR","bid":45.7,"ask":46.5,"last":45.83,"mark":46.1,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":48.06,"lowPrice":45.83,"openPrice":0,"closePrice":0,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671124408072,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":18.945,"delta":0.277,"gamma":0.001,"theta":-0.975,"vega":4.996,"rho":1.516,"openInterest":0,"timeValue":45.83,"theoreticalOptionValue":46.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":46.1,"markPercentChange":0,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPXW_020623C4150","description":"SPXW Feb 6 2023 4150 Call (PM) (Weekly)","exchangeName":"OPR","bid":32.3,"ask":33,"last":0,"mark":32.65,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":18.45,"delta":0.217,"gamma":0.001,"theta":-0.828,"vega":4.388,"rho":1.195,"openInterest":0,"timeValue":32.65,"theoreticalOptionValue":33.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.65,"markPercentChange":0,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPXW_020623C4200","description":"SPXW Feb 6 2023 4200 Call (PM) (Weekly)","exchangeName":"OPR","bid":22.2,"ask":22.8,"last":0,"mark":22.5,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":18.033,"delta":0.165,"gamma":0.001,"theta":-0.679,"vega":3.705,"rho":0.911,"openInterest":0,"timeValue":22.5,"theoreticalOptionValue":22.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":22.5,"markPercentChange":0,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-02-17:64":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_021723C3775","description":"SPXW Feb 17 2023 3775 Call (PM)","exchangeName":"OPR","bid":230.7,"ask":233.7,"last":278.04,"mark":232.2,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":303.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618821340,"quoteTimeInLong":1671125494720,"netChange":-25.1,"volatility":23.379,"delta":0.665,"gamma":0.001,"theta":-1.265,"vega":5.946,"rho":4.178,"openInterest":300,"timeValue":155.08,"theoreticalOptionValue":232.07,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.28,"markChange":-70.94,"markPercentChange":-23.4,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3775","description":"SPX Feb 17 2023 3775 Call (AM)","exchangeName":"OPR","bid":230.6,"ask":231.7,"last":379.47,"mark":231.15,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":302.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669907702577,"quoteTimeInLong":1671125496803,"netChange":77.02,"volatility":23.3,"delta":0.665,"gamma":0.001,"theta":-1.264,"vega":5.929,"rho":4.165,"openInterest":772,"timeValue":256.51,"theoreticalOptionValue":231.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":25.47,"markChange":-71.3,"markPercentChange":-23.57,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_021723C3780","description":"SPXW Feb 17 2023 3780 Call (PM)","exchangeName":"OPR","bid":227.2,"ask":230.3,"last":285.11,"mark":228.75,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":299.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669822213113,"quoteTimeInLong":1671125496692,"netChange":-14.19,"volatility":23.338,"delta":0.66,"gamma":0.001,"theta":-1.268,"vega":5.979,"rho":4.151,"openInterest":112,"timeValue":167.15,"theoreticalOptionValue":228.712,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.74,"markChange":-70.55,"markPercentChange":-23.57,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3780","description":"SPX Feb 17 2023 3780 Call (AM)","exchangeName":"OPR","bid":227.2,"ask":228.2,"last":337.08,"mark":227.7,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":298.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033472097,"quoteTimeInLong":1671125496803,"netChange":38.48,"volatility":23.251,"delta":0.661,"gamma":0.001,"theta":-1.266,"vega":5.961,"rho":4.139,"openInterest":54,"timeValue":219.12,"theoreticalOptionValue":227.867,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.89,"markChange":-70.9,"markPercentChange":-23.74,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_021723C3785","description":"SPXW Feb 17 2023 3785 Call (PM)","exchangeName":"OPR","bid":223.8,"ask":226.8,"last":0,"mark":225.3,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":295.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":23.276,"delta":0.656,"gamma":0.001,"theta":-1.27,"vega":6.01,"rho":4.126,"openInterest":0,"timeValue":112.34,"theoreticalOptionValue":225.254,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.16,"markPercentChange":-23.75,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3785","description":"SPX Feb 17 2023 3785 Call (AM)","exchangeName":"OPR","bid":223.8,"ask":224.8,"last":333.17,"mark":224.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":294.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033472097,"quoteTimeInLong":1671125496795,"netChange":38.41,"volatility":23.198,"delta":0.656,"gamma":0.001,"theta":-1.269,"vega":5.993,"rho":4.113,"openInterest":0,"timeValue":220.21,"theoreticalOptionValue":224.459,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.03,"markChange":-70.46,"markPercentChange":-23.9,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_021723C3790","description":"SPXW Feb 17 2023 3790 Call (PM)","exchangeName":"OPR","bid":220.4,"ask":223.4,"last":277.86,"mark":221.9,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":291.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670867166498,"quoteTimeInLong":1671125496695,"netChange":-13.77,"volatility":23.228,"delta":0.651,"gamma":0.001,"theta":-1.272,"vega":6.041,"rho":4.099,"openInterest":139,"timeValue":169.9,"theoreticalOptionValue":221.896,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.72,"markChange":-69.73,"markPercentChange":-23.91,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3790","description":"SPX Feb 17 2023 3790 Call (AM)","exchangeName":"OPR","bid":220.4,"ask":221.4,"last":190.27,"mark":220.9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":290.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667575656680,"quoteTimeInLong":1671125496795,"netChange":-100.64,"volatility":23.142,"delta":0.651,"gamma":0.001,"theta":-1.27,"vega":6.024,"rho":4.087,"openInterest":60,"timeValue":82.31,"theoreticalOptionValue":221.051,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-34.6,"markChange":-70.01,"markPercentChange":-24.07,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_021723C3795","description":"SPXW Feb 17 2023 3795 Call (PM)","exchangeName":"OPR","bid":217.1,"ask":220.1,"last":328,"mark":218.6,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":287.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669991404229,"quoteTimeInLong":1671125496708,"netChange":40.21,"volatility":23.175,"delta":0.646,"gamma":0.001,"theta":-1.274,"vega":6.071,"rho":4.072,"openInterest":1,"timeValue":225.04,"theoreticalOptionValue":218.538,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.97,"markChange":-69.19,"markPercentChange":-24.04,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3795","description":"SPX Feb 17 2023 3795 Call (AM)","exchangeName":"OPR","bid":217,"ask":218,"last":266.4,"mark":217.5,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":287.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670348705195,"quoteTimeInLong":1671125496795,"netChange":-20.67,"volatility":23.082,"delta":0.647,"gamma":0.001,"theta":-1.272,"vega":6.054,"rho":4.06,"openInterest":2,"timeValue":163.44,"theoreticalOptionValue":217.642,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.2,"markChange":-69.57,"markPercentChange":-24.23,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_021723C3800","description":"SPXW Feb 17 2023 3800 Call (PM)","exchangeName":"OPR","bid":213.6,"ask":216.7,"last":285.87,"mark":215.15,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":284,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047108748,"quoteTimeInLong":1671125496710,"netChange":1.87,"volatility":23.095,"delta":0.641,"gamma":0.001,"theta":-1.274,"vega":6.099,"rho":4.046,"openInterest":282,"timeValue":187.91,"theoreticalOptionValue":215.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.66,"markChange":-68.85,"markPercentChange":-24.24,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3800","description":"SPX Feb 17 2023 3800 Call (AM)","exchangeName":"OPR","bid":213.6,"ask":214.7,"last":219.83,"mark":214.15,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":220.88,"lowPrice":219.83,"openPrice":0,"closePrice":283.22,"totalVolume":50,"tradeDate":null,"tradeTimeInLong":1671117311719,"quoteTimeInLong":1671125496796,"netChange":-63.39,"volatility":23.027,"delta":0.642,"gamma":0.001,"theta":-1.273,"vega":6.084,"rho":4.033,"openInterest":1959,"timeValue":121.87,"theoreticalOptionValue":214.284,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.38,"markChange":-69.07,"markPercentChange":-24.39,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_021723C3805","description":"SPXW Feb 17 2023 3805 Call (PM)","exchangeName":"OPR","bid":210.4,"ask":213.4,"last":0,"mark":211.9,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":280.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":23.044,"delta":0.637,"gamma":0.001,"theta":-1.275,"vega":6.128,"rho":4.019,"openInterest":0,"timeValue":118.94,"theoreticalOptionValue":211.722,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.32,"markPercentChange":-24.38,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3805","description":"SPX Feb 17 2023 3805 Call (AM)","exchangeName":"OPR","bid":210.3,"ask":211.3,"last":310.5,"mark":210.8,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":279.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668436212864,"quoteTimeInLong":1671125496801,"netChange":31.12,"volatility":22.984,"delta":0.637,"gamma":0.001,"theta":-1.275,"vega":6.112,"rho":4.005,"openInterest":11,"timeValue":217.54,"theoreticalOptionValue":211.026,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.14,"markChange":-68.58,"markPercentChange":-24.55,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_021723C3810","description":"SPXW Feb 17 2023 3810 Call (PM)","exchangeName":"OPR","bid":207.1,"ask":210,"last":270.68,"mark":208.55,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":276.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669752937701,"quoteTimeInLong":1671125496706,"netChange":-5.8,"volatility":23.005,"delta":0.632,"gamma":0.001,"theta":-1.277,"vega":6.156,"rho":3.99,"openInterest":226,"timeValue":182.72,"theoreticalOptionValue":208.513,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.1,"markChange":-67.93,"markPercentChange":-24.57,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3810","description":"SPX Feb 17 2023 3810 Call (AM)","exchangeName":"OPR","bid":207,"ask":208,"last":321.73,"mark":207.5,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":275.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043237821,"quoteTimeInLong":1671125496802,"netChange":46.2,"volatility":22.921,"delta":0.632,"gamma":0.001,"theta":-1.276,"vega":6.14,"rho":3.978,"openInterest":58,"timeValue":233.77,"theoreticalOptionValue":207.667,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.77,"markChange":-68.03,"markPercentChange":-24.69,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_021723C3815","description":"SPXW Feb 17 2023 3815 Call (PM)","exchangeName":"OPR","bid":203.8,"ask":206.8,"last":282.67,"mark":205.3,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":272.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669834318323,"quoteTimeInLong":1671125496705,"netChange":9.93,"volatility":22.922,"delta":0.627,"gamma":0.001,"theta":-1.277,"vega":6.182,"rho":3.964,"openInterest":1,"timeValue":199.71,"theoreticalOptionValue":205.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.64,"markChange":-67.44,"markPercentChange":-24.73,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3815","description":"SPX Feb 17 2023 3815 Call (AM)","exchangeName":"OPR","bid":203.7,"ask":204.7,"last":283.37,"mark":204.2,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":271.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668791018320,"quoteTimeInLong":1671125496791,"netChange":11.49,"volatility":22.871,"delta":0.627,"gamma":0.001,"theta":-1.277,"vega":6.167,"rho":3.95,"openInterest":1,"timeValue":200.41,"theoreticalOptionValue":204.409,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.23,"markChange":-67.68,"markPercentChange":-24.89,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_021723C3820","description":"SPXW Feb 17 2023 3820 Call (PM)","exchangeName":"OPR","bid":200.5,"ask":203.5,"last":279.12,"mark":202,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":269.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669834318323,"quoteTimeInLong":1671125496702,"netChange":10.11,"volatility":22.9,"delta":0.622,"gamma":0.001,"theta":-1.279,"vega":6.209,"rho":3.934,"openInterest":141,"timeValue":201.16,"theoreticalOptionValue":201.997,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.76,"markChange":-67.01,"markPercentChange":-24.91,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3820","description":"SPX Feb 17 2023 3820 Call (AM)","exchangeName":"OPR","bid":200.4,"ask":201.5,"last":337.7,"mark":200.95,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":268.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669841041568,"quoteTimeInLong":1671125496795,"netChange":69.48,"volatility":22.817,"delta":0.622,"gamma":0.001,"theta":-1.278,"vega":6.193,"rho":3.922,"openInterest":149,"timeValue":259.74,"theoreticalOptionValue":201.151,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":25.9,"markChange":-67.27,"markPercentChange":-25.08,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_021723C3825","description":"SPXW Feb 17 2023 3825 Call (PM)","exchangeName":"OPR","bid":197.3,"ask":200.1,"last":265.85,"mark":198.7,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":265.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047108748,"quoteTimeInLong":1671125496708,"netChange":0.58,"volatility":22.841,"delta":0.617,"gamma":0.001,"theta":-1.28,"vega":6.234,"rho":3.906,"openInterest":231,"timeValue":192.89,"theoreticalOptionValue":198.739,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.22,"markChange":-66.57,"markPercentChange":-25.1,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3825","description":"SPX Feb 17 2023 3825 Call (AM)","exchangeName":"OPR","bid":197.2,"ask":198.2,"last":265,"mark":197.7,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":264.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047108748,"quoteTimeInLong":1671125496795,"netChange":0.43,"volatility":22.759,"delta":0.617,"gamma":0.001,"theta":-1.278,"vega":6.219,"rho":3.893,"openInterest":2122,"timeValue":192.04,"theoreticalOptionValue":197.893,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.16,"markChange":-66.87,"markPercentChange":-25.27,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_021723C3830","description":"SPXW Feb 17 2023 3830 Call (PM)","exchangeName":"OPR","bid":194,"ask":197,"last":247.68,"mark":195.5,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":261.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670866179060,"quoteTimeInLong":1671125496711,"netChange":-13.92,"volatility":22.779,"delta":0.612,"gamma":0.001,"theta":-1.28,"vega":6.258,"rho":3.877,"openInterest":432,"timeValue":179.72,"theoreticalOptionValue":195.481,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.32,"markChange":-66.1,"markPercentChange":-25.27,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3830","description":"SPX Feb 17 2023 3830 Call (AM)","exchangeName":"OPR","bid":193.9,"ask":195,"last":198.8,"mark":194.45,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":260.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667416829770,"quoteTimeInLong":1671125496801,"netChange":-62.11,"volatility":22.697,"delta":0.612,"gamma":0.001,"theta":-1.279,"vega":6.243,"rho":3.865,"openInterest":32,"timeValue":130.84,"theoreticalOptionValue":194.634,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.81,"markChange":-66.46,"markPercentChange":-25.47,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_021723C3835","description":"SPXW Feb 17 2023 3835 Call (PM)","exchangeName":"OPR","bid":190.8,"ask":193.8,"last":0,"mark":192.3,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":257.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":22.698,"delta":0.607,"gamma":0.001,"theta":-1.279,"vega":6.281,"rho":3.849,"openInterest":0,"timeValue":129.34,"theoreticalOptionValue":192.123,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.64,"markPercentChange":-25.45,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3835","description":"SPX Feb 17 2023 3835 Call (AM)","exchangeName":"OPR","bid":190.7,"ask":191.8,"last":189.86,"mark":191.25,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":189.86,"lowPrice":189.86,"openPrice":0,"closePrice":257.25,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120855920,"quoteTimeInLong":1671125496800,"netChange":-67.39,"volatility":22.632,"delta":0.607,"gamma":0.001,"theta":-1.278,"vega":6.266,"rho":3.836,"openInterest":0,"timeValue":126.9,"theoreticalOptionValue":191.376,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-26.2,"markChange":-66,"markPercentChange":-25.66,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_021723C3840","description":"SPXW Feb 17 2023 3840 Call (PM)","exchangeName":"OPR","bid":187.7,"ask":190.5,"last":281.72,"mark":189.1,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":254.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668179073214,"quoteTimeInLong":1671125496705,"netChange":27.44,"volatility":22.66,"delta":0.602,"gamma":0.001,"theta":-1.279,"vega":6.304,"rho":3.819,"openInterest":332,"timeValue":223.76,"theoreticalOptionValue":189.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.79,"markChange":-65.18,"markPercentChange":-25.63,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3840","description":"SPX Feb 17 2023 3840 Call (AM)","exchangeName":"OPR","bid":187.6,"ask":188.6,"last":280.1,"mark":188.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":253.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670261843351,"quoteTimeInLong":1671125496795,"netChange":26.5,"volatility":22.578,"delta":0.602,"gamma":0.001,"theta":-1.278,"vega":6.289,"rho":3.806,"openInterest":59,"timeValue":222.14,"theoreticalOptionValue":188.218,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.45,"markChange":-65.5,"markPercentChange":-25.83,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_021723C3845","description":"SPXW Feb 17 2023 3845 Call (PM)","exchangeName":"OPR","bid":184.5,"ask":187.3,"last":329,"mark":185.9,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":250.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941963561,"quoteTimeInLong":1671125496694,"netChange":78.37,"volatility":22.603,"delta":0.597,"gamma":0.001,"theta":-1.279,"vega":6.325,"rho":3.789,"openInterest":1,"timeValue":276.04,"theoreticalOptionValue":185.907,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.27,"markChange":-64.73,"markPercentChange":-25.83,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3845","description":"SPX Feb 17 2023 3845 Call (AM)","exchangeName":"OPR","bid":184.4,"ask":185.4,"last":328.4,"mark":184.9,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":249.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941963561,"quoteTimeInLong":1671125496800,"netChange":78.46,"volatility":22.521,"delta":0.597,"gamma":0.001,"theta":-1.278,"vega":6.31,"rho":3.776,"openInterest":1,"timeValue":275.44,"theoreticalOptionValue":185.059,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":31.39,"markChange":-65.04,"markPercentChange":-26.02,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_021723C3850","description":"SPXW Feb 17 2023 3850 Call (PM)","exchangeName":"OPR","bid":181.4,"ask":184.2,"last":180.67,"mark":182.8,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":183.19,"lowPrice":178,"openPrice":0,"closePrice":247.04,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671125002175,"quoteTimeInLong":1671125496693,"netChange":-66.37,"volatility":22.526,"delta":0.592,"gamma":0.001,"theta":-1.278,"vega":6.345,"rho":3.76,"openInterest":655,"timeValue":132.71,"theoreticalOptionValue":182.649,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-26.87,"markChange":-64.24,"markPercentChange":-26,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3850","description":"SPX Feb 17 2023 3850 Call (AM)","exchangeName":"OPR","bid":181.3,"ask":182.3,"last":182.34,"mark":181.8,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":192.85,"lowPrice":179.8,"openPrice":0,"closePrice":246.33,"totalVolume":31,"tradeDate":null,"tradeTimeInLong":1671124662316,"quoteTimeInLong":1671125496801,"netChange":-63.99,"volatility":22.46,"delta":0.592,"gamma":0.001,"theta":-1.277,"vega":6.331,"rho":3.747,"openInterest":3870,"timeValue":134.38,"theoreticalOptionValue":181.901,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.98,"markChange":-64.53,"markPercentChange":-26.2,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_021723C3855","description":"SPXW Feb 17 2023 3855 Call (PM)","exchangeName":"OPR","bid":178.3,"ask":181.1,"last":0,"mark":179.7,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":22.484,"delta":0.586,"gamma":0.001,"theta":-1.278,"vega":6.365,"rho":3.729,"openInterest":0,"timeValue":136.74,"theoreticalOptionValue":179.641,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-63.76,"markPercentChange":-26.19,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3855","description":"SPX Feb 17 2023 3855 Call (AM)","exchangeName":"OPR","bid":178.1,"ask":179.2,"last":0,"mark":178.65,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":242.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496802,"netChange":0,"volatility":22.411,"delta":0.587,"gamma":0.001,"theta":-1.277,"vega":6.351,"rho":3.716,"openInterest":0,"timeValue":135.69,"theoreticalOptionValue":178.843,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.06,"markPercentChange":-26.39,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_021723C3860","description":"SPXW Feb 17 2023 3860 Call (PM)","exchangeName":"OPR","bid":175.2,"ask":178,"last":234.75,"mark":176.6,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":239.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670606609400,"quoteTimeInLong":1671125496704,"netChange":-5.14,"volatility":22.407,"delta":0.581,"gamma":0.001,"theta":-1.276,"vega":6.383,"rho":3.699,"openInterest":337,"timeValue":196.79,"theoreticalOptionValue":176.432,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.14,"markChange":-63.29,"markPercentChange":-26.38,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3860","description":"SPX Feb 17 2023 3860 Call (AM)","exchangeName":"OPR","bid":175.1,"ask":176.1,"last":173.39,"mark":175.6,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":173.39,"lowPrice":173.39,"openPrice":0,"closePrice":239.14,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121889057,"quoteTimeInLong":1671125496801,"netChange":-65.75,"volatility":22.35,"delta":0.581,"gamma":0.001,"theta":-1.276,"vega":6.369,"rho":3.686,"openInterest":94,"timeValue":135.43,"theoreticalOptionValue":175.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-27.49,"markChange":-63.54,"markPercentChange":-26.57,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_021723C3865","description":"SPXW Feb 17 2023 3865 Call (PM)","exchangeName":"OPR","bid":172.1,"ask":174.9,"last":237.08,"mark":173.5,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":236.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050824070,"quoteTimeInLong":1671125496692,"netChange":0.72,"volatility":22.358,"delta":0.576,"gamma":0.001,"theta":-1.275,"vega":6.401,"rho":3.668,"openInterest":7,"timeValue":204.12,"theoreticalOptionValue":173.424,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.3,"markChange":-62.86,"markPercentChange":-26.59,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3865","description":"SPX Feb 17 2023 3865 Call (AM)","exchangeName":"OPR","bid":172,"ask":173,"last":170.31,"mark":172.5,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":171.18,"lowPrice":170.31,"openPrice":0,"closePrice":235.58,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671121889057,"quoteTimeInLong":1671125496801,"netChange":-65.27,"volatility":22.293,"delta":0.576,"gamma":0.001,"theta":-1.275,"vega":6.387,"rho":3.655,"openInterest":0,"timeValue":137.35,"theoreticalOptionValue":172.676,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-27.7,"markChange":-63.08,"markPercentChange":-26.78,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_021723C3870","description":"SPXW Feb 17 2023 3870 Call (PM)","exchangeName":"OPR","bid":169.1,"ask":171.8,"last":235.35,"mark":170.45,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":232.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051906886,"quoteTimeInLong":1671125496709,"netChange":2.53,"volatility":22.281,"delta":0.571,"gamma":0.001,"theta":-1.273,"vega":6.417,"rho":3.638,"openInterest":314,"timeValue":207.39,"theoreticalOptionValue":170.266,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.09,"markChange":-62.37,"markPercentChange":-26.79,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3870","description":"SPX Feb 17 2023 3870 Call (AM)","exchangeName":"OPR","bid":168.9,"ask":170,"last":231.15,"mark":169.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":232.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669048453698,"quoteTimeInLong":1671125496795,"netChange":-0.87,"volatility":22.232,"delta":0.571,"gamma":0.001,"theta":-1.273,"vega":6.403,"rho":3.624,"openInterest":89,"timeValue":203.19,"theoreticalOptionValue":169.618,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.38,"markChange":-62.57,"markPercentChange":-26.97,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_021723C3875","description":"SPXW Feb 17 2023 3875 Call (PM)","exchangeName":"OPR","bid":166.1,"ask":168.4,"last":208.16,"mark":167.25,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":229.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670855673928,"quoteTimeInLong":1671125496711,"netChange":-21.15,"volatility":22.224,"delta":0.565,"gamma":0.001,"theta":-1.271,"vega":6.432,"rho":3.606,"openInterest":297,"timeValue":185.2,"theoreticalOptionValue":167.258,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.22,"markChange":-62.06,"markPercentChange":-27.06,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3875","description":"SPX Feb 17 2023 3875 Call (AM)","exchangeName":"OPR","bid":165.5,"ask":167.5,"last":171.48,"mark":166.5,"bidSize":15,"askSize":30,"bidAskSize":"15X30","lastSize":0,"highPrice":172.62,"lowPrice":169.07,"openPrice":0,"closePrice":228.54,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671120141950,"quoteTimeInLong":1671125496728,"netChange":-57.06,"volatility":22.175,"delta":0.565,"gamma":0.001,"theta":-1.272,"vega":6.418,"rho":3.592,"openInterest":279,"timeValue":148.52,"theoreticalOptionValue":166.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-24.97,"markChange":-62.04,"markPercentChange":-27.15,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_021723C3880","description":"SPXW Feb 17 2023 3880 Call (PM)","exchangeName":"OPR","bid":163.9,"ask":165,"last":280.2,"mark":164.45,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669838985927,"quoteTimeInLong":1671125496711,"netChange":54.37,"volatility":22.163,"delta":0.56,"gamma":0.001,"theta":-1.269,"vega":6.447,"rho":3.575,"openInterest":235,"timeValue":262.24,"theoreticalOptionValue":164.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.08,"markChange":-61.38,"markPercentChange":-27.18,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3880","description":"SPX Feb 17 2023 3880 Call (AM)","exchangeName":"OPR","bid":162.9,"ask":163.9,"last":247.21,"mark":163.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965505206,"quoteTimeInLong":1671125496795,"netChange":22.16,"volatility":22.114,"delta":0.56,"gamma":0.001,"theta":-1.27,"vega":6.433,"rho":3.561,"openInterest":179,"timeValue":229.25,"theoreticalOptionValue":163.602,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.85,"markChange":-61.65,"markPercentChange":-27.39,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_021723C3885","description":"SPXW Feb 17 2023 3885 Call (PM)","exchangeName":"OPR","bid":161,"ask":162,"last":276.6,"mark":161.5,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":222.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669838985902,"quoteTimeInLong":1671125496701,"netChange":54.25,"volatility":22.137,"delta":0.555,"gamma":0.001,"theta":-1.269,"vega":6.46,"rho":3.542,"openInterest":2,"timeValue":263.64,"theoreticalOptionValue":161.492,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.4,"markChange":-60.85,"markPercentChange":-27.37,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3885","description":"SPX Feb 17 2023 3885 Call (AM)","exchangeName":"OPR","bid":160,"ask":161,"last":213.17,"mark":160.5,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670867718559,"quoteTimeInLong":1671125496800,"netChange":-8.42,"volatility":22.057,"delta":0.555,"gamma":0.001,"theta":-1.268,"vega":6.446,"rho":3.529,"openInterest":1,"timeValue":200.21,"theoreticalOptionValue":160.643,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.8,"markChange":-61.09,"markPercentChange":-27.57,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_021723C3890","description":"SPXW Feb 17 2023 3890 Call (PM)","exchangeName":"OPR","bid":158,"ask":159.1,"last":252.4,"mark":158.55,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029745196,"quoteTimeInLong":1671125496711,"netChange":33.49,"volatility":22.076,"delta":0.549,"gamma":0.001,"theta":-1.266,"vega":6.472,"rho":3.51,"openInterest":153,"timeValue":244.44,"theoreticalOptionValue":158.534,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.3,"markChange":-60.36,"markPercentChange":-27.57,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3890","description":"SPX Feb 17 2023 3890 Call (AM)","exchangeName":"OPR","bid":157,"ask":158,"last":244.83,"mark":157.5,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670958279406,"quoteTimeInLong":1671125496795,"netChange":26.67,"volatility":21.996,"delta":0.549,"gamma":0.001,"theta":-1.265,"vega":6.458,"rho":3.497,"openInterest":55,"timeValue":236.87,"theoreticalOptionValue":157.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.23,"markChange":-60.66,"markPercentChange":-27.8,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_021723C3895","description":"SPXW Feb 17 2023 3895 Call (PM)","exchangeName":"OPR","bid":155.1,"ask":156.1,"last":254.92,"mark":155.6,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669991404229,"quoteTimeInLong":1671125496702,"netChange":39.45,"volatility":22.002,"delta":0.544,"gamma":0.001,"theta":-1.263,"vega":6.483,"rho":3.478,"openInterest":3,"timeValue":251.96,"theoreticalOptionValue":155.526,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.31,"markChange":-59.87,"markPercentChange":-27.79,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_021723C3895","description":"SPX Feb 17 2023 3895 Call (AM)","exchangeName":"OPR","bid":154.1,"ask":155.1,"last":254.37,"mark":154.6,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669991404229,"quoteTimeInLong":1671125496795,"netChange":39.65,"volatility":21.938,"delta":0.544,"gamma":0.001,"theta":-1.263,"vega":6.469,"rho":3.464,"openInterest":1,"timeValue":251.41,"theoreticalOptionValue":154.777,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.47,"markChange":-60.12,"markPercentChange":-28,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_021723C3900","description":"SPXW Feb 17 2023 3900 Call (PM)","exchangeName":"OPR","bid":152.2,"ask":153.2,"last":258.46,"mark":152.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":212.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946486933,"quoteTimeInLong":1671125496702,"netChange":46.4,"volatility":21.956,"delta":0.538,"gamma":0.001,"theta":-1.261,"vega":6.492,"rho":3.445,"openInterest":322,"timeValue":258.46,"theoreticalOptionValue":152.718,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.88,"markChange":-59.36,"markPercentChange":-27.99,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3900","description":"SPX Feb 17 2023 3900 Call (AM)","exchangeName":"OPR","bid":151.2,"ask":152.2,"last":153.07,"mark":151.7,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":170.94,"lowPrice":146.28,"openPrice":0,"closePrice":211.3,"totalVolume":167,"tradeDate":null,"tradeTimeInLong":1671124783669,"quoteTimeInLong":1671125496802,"netChange":-58.23,"volatility":21.876,"delta":0.538,"gamma":0.001,"theta":-1.26,"vega":6.478,"rho":3.432,"openInterest":3718,"timeValue":153.07,"theoreticalOptionValue":151.868,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-27.56,"markChange":-59.6,"markPercentChange":-28.21,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_021723C3905","description":"SPXW Feb 17 2023 3905 Call (PM)","exchangeName":"OPR","bid":149.3,"ask":150.3,"last":206.66,"mark":149.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670512460625,"quoteTimeInLong":1671125496711,"netChange":-2.02,"volatility":21.89,"delta":0.533,"gamma":0.001,"theta":-1.257,"vega":6.501,"rho":3.412,"openInterest":3,"timeValue":206.66,"theoreticalOptionValue":149.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.97,"markChange":-58.88,"markPercentChange":-28.21,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3905","description":"SPX Feb 17 2023 3905 Call (AM)","exchangeName":"OPR","bid":148.3,"ask":149.3,"last":156.02,"mark":148.8,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":156.19,"lowPrice":156.02,"openPrice":0,"closePrice":207.89,"totalVolume":50,"tradeDate":null,"tradeTimeInLong":1671118597979,"quoteTimeInLong":1671125496801,"netChange":-51.87,"volatility":21.818,"delta":0.533,"gamma":0.001,"theta":-1.257,"vega":6.487,"rho":3.399,"openInterest":5,"timeValue":156.02,"theoreticalOptionValue":149.01,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-24.95,"markChange":-59.09,"markPercentChange":-28.42,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_021723C3910","description":"SPXW Feb 17 2023 3910 Call (PM)","exchangeName":"OPR","bid":146.5,"ask":147.5,"last":145.3,"mark":147,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":145.3,"lowPrice":145.3,"openPrice":0,"closePrice":205.29,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121524801,"quoteTimeInLong":1671125496704,"netChange":-59.99,"volatility":21.797,"delta":0.527,"gamma":0.001,"theta":-1.253,"vega":6.508,"rho":3.38,"openInterest":181,"timeValue":145.3,"theoreticalOptionValue":146.752,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-29.22,"markChange":-58.29,"markPercentChange":-28.4,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3910","description":"SPX Feb 17 2023 3910 Call (AM)","exchangeName":"OPR","bid":145.5,"ask":146.5,"last":249.39,"mark":146,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":204.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947874051,"quoteTimeInLong":1671125496802,"netChange":44.91,"volatility":21.756,"delta":0.527,"gamma":0.001,"theta":-1.253,"vega":6.494,"rho":3.365,"openInterest":305,"timeValue":249.39,"theoreticalOptionValue":146.152,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.96,"markChange":-58.48,"markPercentChange":-28.6,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_021723C3915","description":"SPXW Feb 17 2023 3915 Call (PM)","exchangeName":"OPR","bid":143.7,"ask":144.7,"last":150.08,"mark":144.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":150.08,"lowPrice":150.08,"openPrice":0,"closePrice":201.93,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117152481,"quoteTimeInLong":1671125496699,"netChange":-51.85,"volatility":21.747,"delta":0.522,"gamma":0.001,"theta":-1.25,"vega":6.514,"rho":3.346,"openInterest":1,"timeValue":150.08,"theoreticalOptionValue":143.993,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.68,"markChange":-57.73,"markPercentChange":-28.59,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3915","description":"SPX Feb 17 2023 3915 Call (AM)","exchangeName":"OPR","bid":142.7,"ask":143.7,"last":0,"mark":143.2,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496801,"netChange":0,"volatility":21.697,"delta":0.522,"gamma":0.001,"theta":-1.25,"vega":6.5,"rho":3.332,"openInterest":0,"timeValue":143.2,"theoreticalOptionValue":143.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-57.9,"markPercentChange":-28.79,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_021723C3920","description":"SPXW Feb 17 2023 3920 Call (PM)","exchangeName":"OPR","bid":140.9,"ask":141.9,"last":169.74,"mark":141.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":169.74,"lowPrice":168.86,"openPrice":0,"closePrice":198.56,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671114703189,"quoteTimeInLong":1671125496704,"netChange":-28.82,"volatility":21.709,"delta":0.516,"gamma":0.001,"theta":-1.247,"vega":6.518,"rho":3.312,"openInterest":150,"timeValue":169.74,"theoreticalOptionValue":141.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-14.52,"markChange":-57.16,"markPercentChange":-28.79,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3920","description":"SPX Feb 17 2023 3920 Call (AM)","exchangeName":"OPR","bid":139.9,"ask":140.9,"last":233.7,"mark":140.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":197.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671032745037,"quoteTimeInLong":1671125496795,"netChange":35.89,"volatility":21.598,"delta":0.516,"gamma":0.001,"theta":-1.244,"vega":6.504,"rho":3.298,"openInterest":69,"timeValue":233.7,"theoreticalOptionValue":140.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.15,"markChange":-57.41,"markPercentChange":-29.02,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_021723C3925","description":"SPXW Feb 17 2023 3925 Call (PM)","exchangeName":"OPR","bid":138.1,"ask":139.1,"last":188.58,"mark":138.6,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":195.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670609924320,"quoteTimeInLong":1671125496695,"netChange":-6.62,"volatility":21.651,"delta":0.511,"gamma":0.001,"theta":-1.243,"vega":6.522,"rho":3.278,"openInterest":269,"timeValue":188.58,"theoreticalOptionValue":138.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.39,"markChange":-56.6,"markPercentChange":-29,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3925","description":"SPX Feb 17 2023 3925 Call (AM)","exchangeName":"OPR","bid":137.2,"ask":138.1,"last":138.97,"mark":137.65,"bidSize":48,"askSize":45,"bidAskSize":"48X45","lastSize":0,"highPrice":138.97,"lowPrice":138.97,"openPrice":0,"closePrice":194.52,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124783669,"quoteTimeInLong":1671125496802,"netChange":-55.55,"volatility":21.548,"delta":0.51,"gamma":0.001,"theta":-1.241,"vega":6.508,"rho":3.264,"openInterest":1222,"timeValue":138.97,"theoreticalOptionValue":137.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-28.56,"markChange":-56.87,"markPercentChange":-29.24,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_021723C3930","description":"SPXW Feb 17 2023 3930 Call (PM)","exchangeName":"OPR","bid":135.4,"ask":136.4,"last":139.42,"mark":135.9,"bidSize":10,"askSize":20,"bidAskSize":"10X20","lastSize":0,"highPrice":153.3,"lowPrice":139.42,"openPrice":0,"closePrice":191.9,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671120075646,"quoteTimeInLong":1671125496709,"netChange":-52.48,"volatility":21.566,"delta":0.505,"gamma":0.001,"theta":-1.238,"vega":6.524,"rho":3.244,"openInterest":308,"timeValue":139.42,"theoreticalOptionValue":135.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-27.35,"markChange":-56,"markPercentChange":-29.18,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3930","description":"SPX Feb 17 2023 3930 Call (AM)","exchangeName":"OPR","bid":134.5,"ask":135.3,"last":187.25,"mark":134.9,"bidSize":48,"askSize":45,"bidAskSize":"48X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":191.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049952226,"quoteTimeInLong":1671125496803,"netChange":-3.99,"volatility":21.486,"delta":0.505,"gamma":0.001,"theta":-1.236,"vega":6.51,"rho":3.23,"openInterest":33,"timeValue":187.25,"theoreticalOptionValue":134.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.08,"markChange":-56.34,"markPercentChange":-29.46,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_021723C3935","description":"SPXW Feb 17 2023 3935 Call (PM)","exchangeName":"OPR","bid":132.7,"ask":133.6,"last":136.64,"mark":133.15,"bidSize":10,"askSize":20,"bidAskSize":"10X20","lastSize":0,"highPrice":137.76,"lowPrice":136.64,"openPrice":0,"closePrice":188.61,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120075646,"quoteTimeInLong":1671125496699,"netChange":-51.97,"volatility":21.507,"delta":0.499,"gamma":0.001,"theta":-1.233,"vega":6.525,"rho":3.21,"openInterest":5,"timeValue":136.64,"theoreticalOptionValue":133,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-27.55,"markChange":-55.46,"markPercentChange":-29.4,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3935","description":"SPX Feb 17 2023 3935 Call (AM)","exchangeName":"OPR","bid":131.8,"ask":132.6,"last":132.02,"mark":132.2,"bidSize":49,"askSize":45,"bidAskSize":"49X45","lastSize":0,"highPrice":133.14,"lowPrice":131.86,"openPrice":0,"closePrice":187.99,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671125302384,"quoteTimeInLong":1671125496800,"netChange":-55.97,"volatility":21.427,"delta":0.499,"gamma":0.001,"theta":-1.232,"vega":6.511,"rho":3.196,"openInterest":13,"timeValue":132.02,"theoreticalOptionValue":132.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-29.77,"markChange":-55.79,"markPercentChange":-29.68,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_021723C3940","description":"SPXW Feb 17 2023 3940 Call (PM)","exchangeName":"OPR","bid":130,"ask":130.9,"last":128,"mark":130.45,"bidSize":10,"askSize":20,"bidAskSize":"10X20","lastSize":0,"highPrice":138.2,"lowPrice":128,"openPrice":0,"closePrice":185.31,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123356334,"quoteTimeInLong":1671125496710,"netChange":-57.31,"volatility":21.46,"delta":0.494,"gamma":0.001,"theta":-1.229,"vega":6.524,"rho":3.175,"openInterest":166,"timeValue":128,"theoreticalOptionValue":130.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.93,"markChange":-54.86,"markPercentChange":-29.61,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3940","description":"SPX Feb 17 2023 3940 Call (AM)","exchangeName":"OPR","bid":129.1,"ask":129.9,"last":130.54,"mark":129.5,"bidSize":49,"askSize":15,"bidAskSize":"49X15","lastSize":0,"highPrice":130.54,"lowPrice":130.54,"openPrice":0,"closePrice":184.74,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120682012,"quoteTimeInLong":1671125496795,"netChange":-54.2,"volatility":21.372,"delta":0.493,"gamma":0.001,"theta":-1.227,"vega":6.51,"rho":3.161,"openInterest":128,"timeValue":130.54,"theoreticalOptionValue":129.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-29.34,"markChange":-55.24,"markPercentChange":-29.9,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_021723C3945","description":"SPXW Feb 17 2023 3945 Call (PM)","exchangeName":"OPR","bid":127.3,"ask":128.3,"last":176.26,"mark":127.8,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":182.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670609924320,"quoteTimeInLong":1671125496704,"netChange":-5.76,"volatility":21.408,"delta":0.488,"gamma":0.001,"theta":-1.225,"vega":6.522,"rho":3.141,"openInterest":16,"timeValue":176.26,"theoreticalOptionValue":127.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.16,"markChange":-54.22,"markPercentChange":-29.79,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3945","description":"SPX Feb 17 2023 3945 Call (AM)","exchangeName":"OPR","bid":126.4,"ask":127.3,"last":130.38,"mark":126.85,"bidSize":64,"askSize":15,"bidAskSize":"64X15","lastSize":0,"highPrice":148.22,"lowPrice":130.38,"openPrice":0,"closePrice":181.5,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671116686017,"quoteTimeInLong":1671125496795,"netChange":-51.12,"volatility":21.296,"delta":0.487,"gamma":0.001,"theta":-1.222,"vega":6.508,"rho":3.126,"openInterest":78,"timeValue":130.38,"theoreticalOptionValue":126.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-28.17,"markChange":-54.65,"markPercentChange":-30.11,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_021723C3950","description":"SPXW Feb 17 2023 3950 Call (PM)","exchangeName":"OPR","bid":124.7,"ask":125.7,"last":122.84,"mark":125.2,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":142.21,"lowPrice":122.39,"openPrice":0,"closePrice":178.72,"totalVolume":58,"tradeDate":null,"tradeTimeInLong":1671123898671,"quoteTimeInLong":1671125496709,"netChange":-55.88,"volatility":21.321,"delta":0.482,"gamma":0.001,"theta":-1.218,"vega":6.519,"rho":3.106,"openInterest":641,"timeValue":122.84,"theoreticalOptionValue":125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.27,"markChange":-53.52,"markPercentChange":-29.95,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3950","description":"SPX Feb 17 2023 3950 Call (AM)","exchangeName":"OPR","bid":123.8,"ask":124.6,"last":121.6,"mark":124.2,"bidSize":64,"askSize":60,"bidAskSize":"64X60","lastSize":0,"highPrice":148.06,"lowPrice":121.6,"openPrice":0,"closePrice":178.36,"totalVolume":1340,"tradeDate":null,"tradeTimeInLong":1671123259757,"quoteTimeInLong":1671125496801,"netChange":-56.76,"volatility":21.248,"delta":0.482,"gamma":0.001,"theta":-1.217,"vega":6.505,"rho":3.091,"openInterest":6100,"timeValue":121.6,"theoreticalOptionValue":124.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-31.82,"markChange":-54.16,"markPercentChange":-30.36,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_021723C3955","description":"SPXW Feb 17 2023 3955 Call (PM)","exchangeName":"OPR","bid":122.1,"ask":123,"last":169.3,"mark":122.55,"bidSize":11,"askSize":22,"bidAskSize":"11X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":175.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670873166861,"quoteTimeInLong":1671125496704,"netChange":-6.13,"volatility":21.253,"delta":0.476,"gamma":0.001,"theta":-1.213,"vega":6.514,"rho":3.07,"openInterest":136,"timeValue":169.3,"theoreticalOptionValue":122.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.5,"markChange":-52.88,"markPercentChange":-30.14,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3955","description":"SPX Feb 17 2023 3955 Call (AM)","exchangeName":"OPR","bid":121.2,"ask":122,"last":167.09,"mark":121.6,"bidSize":65,"askSize":15,"bidAskSize":"65X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":175.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670869837061,"quoteTimeInLong":1671125496795,"netChange":-8.12,"volatility":21.179,"delta":0.476,"gamma":0.001,"theta":-1.211,"vega":6.5,"rho":3.056,"openInterest":101,"timeValue":167.09,"theoreticalOptionValue":121.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.63,"markChange":-53.61,"markPercentChange":-30.6,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_021723C3960","description":"SPXW Feb 17 2023 3960 Call (PM)","exchangeName":"OPR","bid":119.5,"ask":120.5,"last":167.74,"mark":120,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":172.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670867783929,"quoteTimeInLong":1671125496709,"netChange":-4.53,"volatility":21.196,"delta":0.47,"gamma":0.001,"theta":-1.207,"vega":6.508,"rho":3.035,"openInterest":196,"timeValue":167.74,"theoreticalOptionValue":119.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.63,"markChange":-52.27,"markPercentChange":-30.34,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3960","description":"SPX Feb 17 2023 3960 Call (AM)","exchangeName":"OPR","bid":118.6,"ask":119.4,"last":197.31,"mark":119,"bidSize":65,"askSize":60,"bidAskSize":"65X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":172.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956739382,"quoteTimeInLong":1671125496801,"netChange":25.25,"volatility":21.122,"delta":0.47,"gamma":0.001,"theta":-1.206,"vega":6.494,"rho":3.02,"openInterest":287,"timeValue":197.31,"theoreticalOptionValue":119,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.67,"markChange":-53.06,"markPercentChange":-30.84,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_021723C3965","description":"SPXW Feb 17 2023 3965 Call (PM)","exchangeName":"OPR","bid":117,"ask":117.9,"last":165.1,"mark":117.45,"bidSize":11,"askSize":22,"bidAskSize":"11X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":169.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670598191640,"quoteTimeInLong":1671125496701,"netChange":-4.07,"volatility":21.135,"delta":0.465,"gamma":0.001,"theta":-1.201,"vega":6.501,"rho":2.999,"openInterest":181,"timeValue":165.1,"theoreticalOptionValue":117.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.41,"markChange":-51.72,"markPercentChange":-30.57,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3965","description":"SPX Feb 17 2023 3965 Call (AM)","exchangeName":"OPR","bid":116,"ask":117.1,"last":144.45,"mark":116.55,"bidSize":65,"askSize":65,"bidAskSize":"65X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670358586117,"quoteTimeInLong":1671125496719,"netChange":-24.54,"volatility":21.045,"delta":0.464,"gamma":0.001,"theta":-1.199,"vega":6.486,"rho":2.985,"openInterest":196,"timeValue":144.45,"theoreticalOptionValue":116.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-14.52,"markChange":-52.44,"markPercentChange":-31.03,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_021723C3970","description":"SPXW Feb 17 2023 3970 Call (PM)","exchangeName":"OPR","bid":114.5,"ask":115.4,"last":202.71,"mark":114.95,"bidSize":11,"askSize":22,"bidAskSize":"11X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":166.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945994874,"quoteTimeInLong":1671125496698,"netChange":36.63,"volatility":21.084,"delta":0.459,"gamma":0.001,"theta":-1.196,"vega":6.492,"rho":2.964,"openInterest":111,"timeValue":202.71,"theoreticalOptionValue":114.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.05,"markChange":-51.13,"markPercentChange":-30.79,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3970","description":"SPX Feb 17 2023 3970 Call (AM)","exchangeName":"OPR","bid":113.5,"ask":114.3,"last":127.92,"mark":113.9,"bidSize":80,"askSize":15,"bidAskSize":"80X15","lastSize":0,"highPrice":127.92,"lowPrice":127.92,"openPrice":0,"closePrice":165.91,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671115726704,"quoteTimeInLong":1671125496810,"netChange":-37.99,"volatility":20.986,"delta":0.458,"gamma":0.001,"theta":-1.193,"vega":6.477,"rho":2.949,"openInterest":175,"timeValue":127.92,"theoreticalOptionValue":113.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.9,"markChange":-52.01,"markPercentChange":-31.35,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_021723C3975","description":"SPXW Feb 17 2023 3975 Call (PM)","exchangeName":"OPR","bid":112,"ask":112.6,"last":119.3,"mark":112.3,"bidSize":11,"askSize":1,"bidAskSize":"11X1","lastSize":0,"highPrice":119.3,"lowPrice":117.4,"openPrice":0,"closePrice":163,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118650639,"quoteTimeInLong":1671125496698,"netChange":-43.7,"volatility":21.006,"delta":0.453,"gamma":0.001,"theta":-1.188,"vega":6.482,"rho":2.928,"openInterest":1377,"timeValue":119.3,"theoreticalOptionValue":112.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-26.81,"markChange":-50.7,"markPercentChange":-31.1,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3975","description":"SPX Feb 17 2023 3975 Call (AM)","exchangeName":"OPR","bid":111,"ask":112.2,"last":111.07,"mark":111.6,"bidSize":65,"askSize":80,"bidAskSize":"65X80","lastSize":0,"highPrice":116.24,"lowPrice":110.4,"openPrice":0,"closePrice":162.84,"totalVolume":109,"tradeDate":null,"tradeTimeInLong":1671125285009,"quoteTimeInLong":1671125496720,"netChange":-51.77,"volatility":20.923,"delta":0.452,"gamma":0.001,"theta":-1.187,"vega":6.467,"rho":2.913,"openInterest":5220,"timeValue":111.07,"theoreticalOptionValue":111.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-31.79,"markChange":-51.24,"markPercentChange":-31.47,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_021723C3980","description":"SPXW Feb 17 2023 3980 Call (PM)","exchangeName":"OPR","bid":109.5,"ask":110.4,"last":202.97,"mark":109.95,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947965933,"quoteTimeInLong":1671125496708,"netChange":42.99,"volatility":20.947,"delta":0.447,"gamma":0.001,"theta":-1.182,"vega":6.47,"rho":2.892,"openInterest":241,"timeValue":202.97,"theoreticalOptionValue":109.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.87,"markChange":-50.03,"markPercentChange":-31.27,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3980","description":"SPX Feb 17 2023 3980 Call (AM)","exchangeName":"OPR","bid":108.6,"ask":109.3,"last":144.57,"mark":108.95,"bidSize":90,"askSize":15,"bidAskSize":"90X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670856529206,"quoteTimeInLong":1671125496806,"netChange":-15.22,"volatility":20.856,"delta":0.446,"gamma":0.001,"theta":-1.18,"vega":6.455,"rho":2.876,"openInterest":168,"timeValue":144.57,"theoreticalOptionValue":108.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.52,"markChange":-50.84,"markPercentChange":-31.82,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_021723C3985","description":"SPXW Feb 17 2023 3985 Call (PM)","exchangeName":"OPR","bid":107.1,"ask":108,"last":204.91,"mark":107.55,"bidSize":12,"askSize":24,"bidAskSize":"12X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670949271518,"quoteTimeInLong":1671125496701,"netChange":47.94,"volatility":20.883,"delta":0.441,"gamma":0.001,"theta":-1.175,"vega":6.457,"rho":2.855,"openInterest":238,"timeValue":204.91,"theoreticalOptionValue":107.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":30.54,"markChange":-49.42,"markPercentChange":-31.48,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3985","description":"SPX Feb 17 2023 3985 Call (AM)","exchangeName":"OPR","bid":106.1,"ask":106.9,"last":153.4,"mark":106.5,"bidSize":90,"askSize":15,"bidAskSize":"90X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871759274,"quoteTimeInLong":1671125496811,"netChange":-3.35,"volatility":20.799,"delta":0.441,"gamma":0.001,"theta":-1.173,"vega":6.441,"rho":2.84,"openInterest":28,"timeValue":153.4,"theoreticalOptionValue":106.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.14,"markChange":-50.25,"markPercentChange":-32.06,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_021723C3990","description":"SPXW Feb 17 2023 3990 Call (PM)","exchangeName":"OPR","bid":104.7,"ask":105.6,"last":192.01,"mark":105.15,"bidSize":12,"askSize":24,"bidAskSize":"12X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947048355,"quoteTimeInLong":1671125496697,"netChange":38.04,"volatility":20.838,"delta":0.435,"gamma":0.001,"theta":-1.169,"vega":6.442,"rho":2.819,"openInterest":329,"timeValue":192.01,"theoreticalOptionValue":105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.71,"markChange":-48.82,"markPercentChange":-31.71,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3990","description":"SPX Feb 17 2023 3990 Call (AM)","exchangeName":"OPR","bid":103.7,"ask":104.8,"last":168.99,"mark":104.25,"bidSize":75,"askSize":90,"bidAskSize":"75X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961956153,"quoteTimeInLong":1671125496716,"netChange":15.27,"volatility":20.738,"delta":0.435,"gamma":0.001,"theta":-1.166,"vega":6.426,"rho":2.804,"openInterest":162,"timeValue":168.99,"theoreticalOptionValue":104.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.94,"markChange":-49.47,"markPercentChange":-32.18,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_021723C3995","description":"SPXW Feb 17 2023 3995 Call (PM)","exchangeName":"OPR","bid":102.3,"ask":103.2,"last":192.13,"mark":102.75,"bidSize":12,"askSize":24,"bidAskSize":"12X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":151.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947841256,"quoteTimeInLong":1671125496701,"netChange":41.1,"volatility":20.765,"delta":0.429,"gamma":0.001,"theta":-1.161,"vega":6.426,"rho":2.782,"openInterest":359,"timeValue":192.13,"theoreticalOptionValue":102.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":27.21,"markChange":-48.28,"markPercentChange":-31.97,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C3995","description":"SPX Feb 17 2023 3995 Call (AM)","exchangeName":"OPR","bid":101.4,"ask":102.5,"last":109.23,"mark":101.95,"bidSize":75,"askSize":90,"bidAskSize":"75X90","lastSize":0,"highPrice":109.23,"lowPrice":109.23,"openPrice":0,"closePrice":150.75,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117512308,"quoteTimeInLong":1671125496720,"netChange":-41.52,"volatility":20.672,"delta":0.429,"gamma":0.001,"theta":-1.158,"vega":6.41,"rho":2.767,"openInterest":7,"timeValue":109.23,"theoreticalOptionValue":101.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-27.54,"markChange":-48.8,"markPercentChange":-32.37,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_021723C4000","description":"SPXW Feb 17 2023 4000 Call (PM)","exchangeName":"OPR","bid":100,"ask":100.8,"last":96.8,"mark":100.4,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":117.74,"lowPrice":96.8,"openPrice":0,"closePrice":148.1,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671122946713,"quoteTimeInLong":1671125496709,"netChange":-51.3,"volatility":20.718,"delta":0.424,"gamma":0.001,"theta":-1.154,"vega":6.408,"rho":2.746,"openInterest":268,"timeValue":96.8,"theoreticalOptionValue":100.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.64,"markChange":-47.7,"markPercentChange":-32.21,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C4000","description":"SPX Feb 17 2023 4000 Call (AM)","exchangeName":"OPR","bid":99.1,"ask":99.7,"last":98.77,"mark":99.4,"bidSize":75,"askSize":30,"bidAskSize":"75X30","lastSize":0,"highPrice":116,"lowPrice":97.8,"openPrice":0,"closePrice":147.85,"totalVolume":291,"tradeDate":null,"tradeTimeInLong":1671125295138,"quoteTimeInLong":1671125496808,"netChange":-49.08,"volatility":20.618,"delta":0.423,"gamma":0.001,"theta":-1.151,"vega":6.392,"rho":2.73,"openInterest":14466,"timeValue":98.77,"theoreticalOptionValue":99.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-33.19,"markChange":-48.45,"markPercentChange":-32.77,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_021723C4005","description":"SPXW Feb 17 2023 4005 Call (PM)","exchangeName":"OPR","bid":97.7,"ask":98.5,"last":184.61,"mark":98.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":145.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947404791,"quoteTimeInLong":1671125496701,"netChange":39.43,"volatility":20.644,"delta":0.418,"gamma":0.001,"theta":-1.146,"vega":6.389,"rho":2.709,"openInterest":212,"timeValue":184.61,"theoreticalOptionValue":97.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":27.16,"markChange":-47.08,"markPercentChange":-32.43,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C4005","description":"SPX Feb 17 2023 4005 Call (AM)","exchangeName":"OPR","bid":96.7,"ask":97.8,"last":169.42,"mark":97.25,"bidSize":75,"askSize":105,"bidAskSize":"75X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":144.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670958279406,"quoteTimeInLong":1671125496717,"netChange":24.48,"volatility":20.558,"delta":0.417,"gamma":0.001,"theta":-1.143,"vega":6.373,"rho":2.693,"openInterest":73,"timeValue":169.42,"theoreticalOptionValue":97.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.89,"markChange":-47.69,"markPercentChange":-32.9,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_021723C4010","description":"SPXW Feb 17 2023 4010 Call (PM)","exchangeName":"OPR","bid":95.4,"ask":96.2,"last":182.25,"mark":95.8,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947567467,"quoteTimeInLong":1671125496709,"netChange":39.94,"volatility":20.604,"delta":0.412,"gamma":0.001,"theta":-1.139,"vega":6.369,"rho":2.672,"openInterest":219,"timeValue":182.25,"theoreticalOptionValue":95.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.07,"markChange":-46.51,"markPercentChange":-32.68,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C4010","description":"SPX Feb 17 2023 4010 Call (AM)","exchangeName":"OPR","bid":94.5,"ask":95.5,"last":172.9,"mark":95,"bidSize":75,"askSize":105,"bidAskSize":"75X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033472097,"quoteTimeInLong":1671125496715,"netChange":30.86,"volatility":20.494,"delta":0.411,"gamma":0.001,"theta":-1.135,"vega":6.352,"rho":2.656,"openInterest":375,"timeValue":172.9,"theoreticalOptionValue":94.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.73,"markChange":-47.04,"markPercentChange":-33.12,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_021723C4015","description":"SPXW Feb 17 2023 4015 Call (PM)","exchangeName":"OPR","bid":93.1,"ask":94,"last":180.14,"mark":93.55,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":139.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947309298,"quoteTimeInLong":1671125496699,"netChange":40.41,"volatility":20.536,"delta":0.406,"gamma":0.001,"theta":-1.13,"vega":6.346,"rho":2.635,"openInterest":252,"timeValue":180.14,"theoreticalOptionValue":93.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.92,"markChange":-46.18,"markPercentChange":-33.05,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C4015","description":"SPX Feb 17 2023 4015 Call (AM)","exchangeName":"OPR","bid":92.2,"ask":93.3,"last":92.5,"mark":92.75,"bidSize":75,"askSize":105,"bidAskSize":"75X105","lastSize":0,"highPrice":92.8,"lowPrice":89.4,"openPrice":0,"closePrice":139.26,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671125183096,"quoteTimeInLong":1671125496719,"netChange":-46.76,"volatility":20.426,"delta":0.405,"gamma":0.001,"theta":-1.126,"vega":6.329,"rho":2.619,"openInterest":135,"timeValue":92.5,"theoreticalOptionValue":92.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-33.58,"markChange":-46.51,"markPercentChange":-33.4,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_021723C4020","description":"SPXW Feb 17 2023 4020 Call (PM)","exchangeName":"OPR","bid":90.9,"ask":91.8,"last":135.5,"mark":91.35,"bidSize":13,"askSize":26,"bidAskSize":"13X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":137.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050717445,"quoteTimeInLong":1671125496698,"netChange":-1.65,"volatility":20.487,"delta":0.4,"gamma":0.001,"theta":-1.122,"vega":6.323,"rho":2.598,"openInterest":298,"timeValue":135.5,"theoreticalOptionValue":91.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.21,"markChange":-45.8,"markPercentChange":-33.4,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_021723C4020","description":"SPX Feb 17 2023 4020 Call (AM)","exchangeName":"OPR","bid":90,"ask":91,"last":88.9,"mark":90.5,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":97.08,"lowPrice":87.2,"openPrice":0,"closePrice":136.48,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671125062074,"quoteTimeInLong":1671125496714,"netChange":-47.58,"volatility":20.368,"delta":0.399,"gamma":0.001,"theta":-1.118,"vega":6.305,"rho":2.582,"openInterest":510,"timeValue":88.9,"theoreticalOptionValue":90.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-34.86,"markChange":-45.98,"markPercentChange":-33.69,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-02-28:75":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_022823C3775","description":"SPXW Feb 28 2023 3775 Call (PM) (EOM)","exchangeName":"OPR","bid":242,"ask":245.1,"last":280.68,"mark":243.55,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":314.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666706897687,"quoteTimeInLong":1671125496711,"netChange":-33.73,"volatility":23.19,"delta":0.658,"gamma":0.001,"theta":-1.168,"vega":6.471,"rho":4.813,"openInterest":78,"timeValue":157.72,"theoreticalOptionValue":243.563,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.73,"markChange":-70.86,"markPercentChange":-22.54,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_022823C3780","description":"SPXW Feb 28 2023 3780 Call (PM) (EOM)","exchangeName":"OPR","bid":238.6,"ask":241.7,"last":356.67,"mark":240.15,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":310.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669231174493,"quoteTimeInLong":1671125496711,"netChange":46.1,"volatility":23.13,"delta":0.654,"gamma":0.001,"theta":-1.17,"vega":6.502,"rho":4.785,"openInterest":9,"timeValue":238.71,"theoreticalOptionValue":240.112,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.84,"markChange":-70.42,"markPercentChange":-22.67,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_022823C3785","description":"SPXW Feb 28 2023 3785 Call (PM) (EOM)","exchangeName":"OPR","bid":235.2,"ask":238.3,"last":0,"mark":236.75,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":306.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":23.083,"delta":0.65,"gamma":0.001,"theta":-1.171,"vega":6.533,"rho":4.756,"openInterest":0,"timeValue":123.79,"theoreticalOptionValue":236.761,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.04,"markPercentChange":-22.83,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_022823C3790","description":"SPXW Feb 28 2023 3790 Call (PM) (EOM)","exchangeName":"OPR","bid":231.7,"ask":234.9,"last":265,"mark":233.3,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":303.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666639255892,"quoteTimeInLong":1671125496709,"netChange":-38.01,"volatility":23.025,"delta":0.645,"gamma":0.001,"theta":-1.173,"vega":6.563,"rho":4.728,"openInterest":21,"timeValue":157.04,"theoreticalOptionValue":233.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.54,"markChange":-69.71,"markPercentChange":-23,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_022823C3795","description":"SPXW Feb 28 2023 3795 Call (PM) (EOM)","exchangeName":"OPR","bid":228.5,"ask":231.6,"last":0,"mark":230.05,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":299.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496697,"netChange":0,"volatility":22.972,"delta":0.641,"gamma":0.001,"theta":-1.174,"vega":6.593,"rho":4.699,"openInterest":0,"timeValue":127.09,"theoreticalOptionValue":230.009,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-69.24,"markPercentChange":-23.14,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_022823C3800","description":"SPXW Feb 28 2023 3800 Call (PM) (EOM)","exchangeName":"OPR","bid":225.2,"ask":228.1,"last":224,"mark":226.65,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":250.82,"lowPrice":224,"openPrice":0,"closePrice":295.66,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123544285,"quoteTimeInLong":1671125496710,"netChange":-71.66,"volatility":22.945,"delta":0.636,"gamma":0.001,"theta":-1.176,"vega":6.622,"rho":4.669,"openInterest":188,"timeValue":126.04,"theoreticalOptionValue":226.858,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-24.24,"markChange":-69.01,"markPercentChange":-23.34,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_022823C3805","description":"SPXW Feb 28 2023 3805 Call (PM) (EOM)","exchangeName":"OPR","bid":221.9,"ask":224.9,"last":0,"mark":223.4,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":292.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":22.863,"delta":0.632,"gamma":0.001,"theta":-1.176,"vega":6.649,"rho":4.64,"openInterest":0,"timeValue":130.44,"theoreticalOptionValue":223.357,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.64,"markPercentChange":-23.5,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_022823C3810","description":"SPXW Feb 28 2023 3810 Call (PM) (EOM)","exchangeName":"OPR","bid":218.6,"ask":221.6,"last":322.6,"mark":220.1,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668436823925,"quoteTimeInLong":1671125496706,"netChange":34.19,"volatility":22.815,"delta":0.627,"gamma":0.001,"theta":-1.177,"vega":6.677,"rho":4.61,"openInterest":12,"timeValue":234.64,"theoreticalOptionValue":220.106,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.85,"markChange":-68.31,"markPercentChange":-23.69,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_022823C3815","description":"SPXW Feb 28 2023 3815 Call (PM) (EOM)","exchangeName":"OPR","bid":215.3,"ask":218.2,"last":0,"mark":216.75,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":284.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":22.756,"delta":0.623,"gamma":0.001,"theta":-1.177,"vega":6.703,"rho":4.58,"openInterest":0,"timeValue":133.79,"theoreticalOptionValue":216.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.03,"markPercentChange":-23.89,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_022823C3820","description":"SPXW Feb 28 2023 3820 Call (PM) (EOM)","exchangeName":"OPR","bid":212.1,"ask":215,"last":270.29,"mark":213.55,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":281.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670517242659,"quoteTimeInLong":1671125496711,"netChange":-10.87,"volatility":22.702,"delta":0.618,"gamma":0.001,"theta":-1.177,"vega":6.728,"rho":4.55,"openInterest":28,"timeValue":192.33,"theoreticalOptionValue":213.554,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.86,"markChange":-67.61,"markPercentChange":-24.05,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_022823C3825","description":"SPXW Feb 28 2023 3825 Call (PM) (EOM)","exchangeName":"OPR","bid":208.8,"ask":211.7,"last":195.77,"mark":210.25,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":277.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667834141841,"quoteTimeInLong":1671125496692,"netChange":-81.76,"volatility":22.644,"delta":0.614,"gamma":0.001,"theta":-1.177,"vega":6.753,"rho":4.519,"openInterest":60,"timeValue":122.81,"theoreticalOptionValue":210.303,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-29.46,"markChange":-67.28,"markPercentChange":-24.24,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_022823C3830","description":"SPXW Feb 28 2023 3830 Call (PM) (EOM)","exchangeName":"OPR","bid":205.5,"ask":208.1,"last":322.36,"mark":206.8,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":273.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946341992,"quoteTimeInLong":1671125496709,"netChange":48.46,"volatility":22.591,"delta":0.609,"gamma":0.001,"theta":-1.177,"vega":6.777,"rho":4.488,"openInterest":10,"timeValue":254.4,"theoreticalOptionValue":207.102,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.69,"markChange":-67.1,"markPercentChange":-24.5,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_022823C3835","description":"SPXW Feb 28 2023 3835 Call (PM) (EOM)","exchangeName":"OPR","bid":202.4,"ask":204.9,"last":0,"mark":203.65,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":270.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":22.534,"delta":0.604,"gamma":0.001,"theta":-1.177,"vega":6.8,"rho":4.457,"openInterest":0,"timeValue":140.69,"theoreticalOptionValue":203.901,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-66.63,"markPercentChange":-24.65,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_022823C3840","description":"SPXW Feb 28 2023 3840 Call (PM) (EOM)","exchangeName":"OPR","bid":199.1,"ask":202.1,"last":250.59,"mark":200.6,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":266.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668102461378,"quoteTimeInLong":1671125496699,"netChange":-16.06,"volatility":22.482,"delta":0.599,"gamma":0.001,"theta":-1.177,"vega":6.822,"rho":4.425,"openInterest":23,"timeValue":192.63,"theoreticalOptionValue":200.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.02,"markChange":-66.05,"markPercentChange":-24.77,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_022823C3845","description":"SPXW Feb 28 2023 3845 Call (PM) (EOM)","exchangeName":"OPR","bid":196.1,"ask":198.9,"last":270.48,"mark":197.5,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":263.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669736513535,"quoteTimeInLong":1671125496682,"netChange":7.46,"volatility":22.426,"delta":0.595,"gamma":0.001,"theta":-1.177,"vega":6.843,"rho":4.393,"openInterest":8,"timeValue":217.52,"theoreticalOptionValue":197.599,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.84,"markChange":-65.52,"markPercentChange":-24.91,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_022823C3850","description":"SPXW Feb 28 2023 3850 Call (PM) (EOM)","exchangeName":"OPR","bid":192.9,"ask":195.4,"last":199,"mark":194.15,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":199,"lowPrice":199,"openPrice":0,"closePrice":259.44,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119574182,"quoteTimeInLong":1671125496692,"netChange":-60.44,"volatility":22.352,"delta":0.59,"gamma":0.001,"theta":-1.175,"vega":6.863,"rho":4.362,"openInterest":126,"timeValue":151.04,"theoreticalOptionValue":194.348,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.3,"markChange":-65.29,"markPercentChange":-25.17,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_022823C3855","description":"SPXW Feb 28 2023 3855 Call (PM) (EOM)","exchangeName":"OPR","bid":189.8,"ask":192.6,"last":0,"mark":191.2,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":255.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":22.304,"delta":0.585,"gamma":0.001,"theta":-1.175,"vega":6.883,"rho":4.329,"openInterest":0,"timeValue":148.24,"theoreticalOptionValue":191.297,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.66,"markPercentChange":-25.27,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_022823C3860","description":"SPXW Feb 28 2023 3860 Call (PM) (EOM)","exchangeName":"OPR","bid":186.7,"ask":189.1,"last":227.98,"mark":187.9,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":252.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667325876508,"quoteTimeInLong":1671125496701,"netChange":-24.32,"volatility":22.253,"delta":0.58,"gamma":0.001,"theta":-1.174,"vega":6.901,"rho":4.296,"openInterest":92,"timeValue":190.02,"theoreticalOptionValue":188.246,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.64,"markChange":-64.4,"markPercentChange":-25.52,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_022823C3865","description":"SPXW Feb 28 2023 3865 Call (PM) (EOM)","exchangeName":"OPR","bid":183.7,"ask":186.1,"last":256.82,"mark":184.9,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":248.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669736513535,"quoteTimeInLong":1671125496709,"netChange":8.08,"volatility":22.199,"delta":0.575,"gamma":0.001,"theta":-1.173,"vega":6.919,"rho":4.263,"openInterest":8,"timeValue":223.86,"theoreticalOptionValue":185.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.25,"markChange":-63.84,"markPercentChange":-25.67,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_022823C3870","description":"SPXW Feb 28 2023 3870 Call (PM) (EOM)","exchangeName":"OPR","bid":180.5,"ask":183.4,"last":172.87,"mark":181.95,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":245.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667834141841,"quoteTimeInLong":1671125496709,"netChange":-72.38,"volatility":22.141,"delta":0.57,"gamma":0.001,"theta":-1.172,"vega":6.935,"rho":4.23,"openInterest":82,"timeValue":144.91,"theoreticalOptionValue":182.144,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-29.51,"markChange":-63.3,"markPercentChange":-25.81,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_022823C3875","description":"SPXW Feb 28 2023 3875 Call (PM) (EOM)","exchangeName":"OPR","bid":177.6,"ask":180.4,"last":230.67,"mark":179,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":241.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616893685,"quoteTimeInLong":1671125496692,"netChange":-11.1,"volatility":22.079,"delta":0.565,"gamma":0.001,"theta":-1.17,"vega":6.951,"rho":4.196,"openInterest":277,"timeValue":207.71,"theoreticalOptionValue":179.093,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.59,"markChange":-62.77,"markPercentChange":-25.96,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_022823C3880","description":"SPXW Feb 28 2023 3880 Call (PM) (EOM)","exchangeName":"OPR","bid":175.3,"ask":176.7,"last":249.53,"mark":176,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670270361227,"quoteTimeInLong":1671125496694,"netChange":11.24,"volatility":22.015,"delta":0.561,"gamma":0.001,"theta":-1.168,"vega":6.965,"rho":4.162,"openInterest":39,"timeValue":231.57,"theoreticalOptionValue":176.042,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.72,"markChange":-62.29,"markPercentChange":-26.14,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_022823C3885","description":"SPXW Feb 28 2023 3885 Call (PM) (EOM)","exchangeName":"OPR","bid":172.4,"ask":173.6,"last":0,"mark":173,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":234.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":21.961,"delta":0.556,"gamma":0.001,"theta":-1.166,"vega":6.979,"rho":4.128,"openInterest":0,"timeValue":160.04,"theoreticalOptionValue":173.091,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-61.83,"markPercentChange":-26.33,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_022823C3890","description":"SPXW Feb 28 2023 3890 Call (PM) (EOM)","exchangeName":"OPR","bid":169.4,"ask":170.7,"last":228.7,"mark":170.05,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":231.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669743726521,"quoteTimeInLong":1671125496693,"netChange":-2.68,"volatility":21.904,"delta":0.55,"gamma":0.001,"theta":-1.164,"vega":6.991,"rho":4.093,"openInterest":77,"timeValue":220.74,"theoreticalOptionValue":170.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.16,"markChange":-61.33,"markPercentChange":-26.5,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_022823C3895","description":"SPXW Feb 28 2023 3895 Call (PM) (EOM)","exchangeName":"OPR","bid":166.5,"ask":167.8,"last":0,"mark":167.15,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":227.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.843,"delta":0.545,"gamma":0.001,"theta":-1.162,"vega":7.002,"rho":4.059,"openInterest":0,"timeValue":164.19,"theoreticalOptionValue":167.189,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-60.82,"markPercentChange":-26.68,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_022823C3900","description":"SPXW Feb 28 2023 3900 Call (PM) (EOM)","exchangeName":"OPR","bid":163.5,"ask":164.8,"last":161,"mark":164.15,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":180.27,"lowPrice":161,"openPrice":0,"closePrice":224.57,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123208323,"quoteTimeInLong":1671125496709,"netChange":-63.57,"volatility":21.786,"delta":0.54,"gamma":0.001,"theta":-1.159,"vega":7.013,"rho":4.023,"openInterest":68,"timeValue":161,"theoreticalOptionValue":164.288,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-28.31,"markChange":-60.42,"markPercentChange":-26.9,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_022823C3905","description":"SPXW Feb 28 2023 3905 Call (PM) (EOM)","exchangeName":"OPR","bid":160.7,"ask":161.9,"last":211.72,"mark":161.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670598482367,"quoteTimeInLong":1671125496709,"netChange":-9.44,"volatility":21.726,"delta":0.535,"gamma":0.001,"theta":-1.156,"vega":7.022,"rho":3.988,"openInterest":2,"timeValue":211.72,"theoreticalOptionValue":161.387,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.27,"markChange":-59.86,"markPercentChange":-27.07,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_022823C3910","description":"SPXW Feb 28 2023 3910 Call (PM) (EOM)","exchangeName":"OPR","bid":157.8,"ask":159,"last":162.32,"mark":158.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":165.23,"lowPrice":162.32,"openPrice":0,"closePrice":217.81,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118259261,"quoteTimeInLong":1671125496698,"netChange":-55.49,"volatility":21.662,"delta":0.53,"gamma":0.001,"theta":-1.153,"vega":7.03,"rho":3.953,"openInterest":84,"timeValue":162.32,"theoreticalOptionValue":158.486,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.48,"markChange":-59.41,"markPercentChange":-27.28,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_022823C3915","description":"SPXW Feb 28 2023 3915 Call (PM) (EOM)","exchangeName":"OPR","bid":154.9,"ask":156.2,"last":162.3,"mark":155.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":162.3,"lowPrice":159.8,"openPrice":0,"closePrice":214.46,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117815628,"quoteTimeInLong":1671125496709,"netChange":-52.16,"volatility":21.602,"delta":0.525,"gamma":0.001,"theta":-1.15,"vega":7.036,"rho":3.917,"openInterest":35,"timeValue":162.3,"theoreticalOptionValue":155.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-24.32,"markChange":-58.91,"markPercentChange":-27.47,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_022823C3920","description":"SPXW Feb 28 2023 3920 Call (PM) (EOM)","exchangeName":"OPR","bid":152.1,"ask":153.4,"last":158.38,"mark":152.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":164.02,"lowPrice":158.38,"openPrice":0,"closePrice":211.16,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671117064106,"quoteTimeInLong":1671125496707,"netChange":-52.78,"volatility":21.545,"delta":0.52,"gamma":0.001,"theta":-1.147,"vega":7.042,"rho":3.881,"openInterest":55,"timeValue":158.38,"theoreticalOptionValue":152.834,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25,"markChange":-58.41,"markPercentChange":-27.66,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_022823C3925","description":"SPXW Feb 28 2023 3925 Call (PM) (EOM)","exchangeName":"OPR","bid":149.3,"ask":150.6,"last":279.4,"mark":149.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":207.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669911337710,"quoteTimeInLong":1671125496693,"netChange":71.52,"volatility":21.466,"delta":0.514,"gamma":0.001,"theta":-1.143,"vega":7.046,"rho":3.844,"openInterest":76,"timeValue":279.4,"theoreticalOptionValue":149.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":34.4,"markChange":-57.93,"markPercentChange":-27.87,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_022823C3930","description":"SPXW Feb 28 2023 3930 Call (PM) (EOM)","exchangeName":"OPR","bid":146.6,"ask":147.8,"last":197.8,"mark":147.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":204.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670531459651,"quoteTimeInLong":1671125496709,"netChange":-6.8,"volatility":21.402,"delta":0.509,"gamma":0.001,"theta":-1.139,"vega":7.05,"rho":3.808,"openInterest":26,"timeValue":197.8,"theoreticalOptionValue":147.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.33,"markChange":-57.4,"markPercentChange":-28.06,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_022823C3935","description":"SPXW Feb 28 2023 3935 Call (PM) (EOM)","exchangeName":"OPR","bid":143.8,"ask":145,"last":165.89,"mark":144.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":165.89,"lowPrice":165.89,"openPrice":0,"closePrice":201.34,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671115169636,"quoteTimeInLong":1671125496709,"netChange":-35.45,"volatility":21.349,"delta":0.504,"gamma":0.001,"theta":-1.136,"vega":7.052,"rho":3.771,"openInterest":60,"timeValue":165.89,"theoreticalOptionValue":144.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.61,"markChange":-56.94,"markPercentChange":-28.28,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_022823C3940","description":"SPXW Feb 28 2023 3940 Call (PM) (EOM)","exchangeName":"OPR","bid":141.1,"ask":142.3,"last":188.99,"mark":141.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616893685,"quoteTimeInLong":1671125496693,"netChange":-9.1,"volatility":21.285,"delta":0.499,"gamma":0.001,"theta":-1.131,"vega":7.052,"rho":3.734,"openInterest":46,"timeValue":188.99,"theoreticalOptionValue":141.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.59,"markChange":-56.39,"markPercentChange":-28.47,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_022823C3945","description":"SPXW Feb 28 2023 3945 Call (PM) (EOM)","exchangeName":"OPR","bid":138.4,"ask":139.6,"last":178.87,"mark":139,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670347216477,"quoteTimeInLong":1671125496693,"netChange":-16.02,"volatility":21.225,"delta":0.493,"gamma":0.001,"theta":-1.127,"vega":7.052,"rho":3.696,"openInterest":86,"timeValue":178.87,"theoreticalOptionValue":138.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.22,"markChange":-55.89,"markPercentChange":-28.68,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_022823C3950","description":"SPXW Feb 28 2023 3950 Call (PM) (EOM)","exchangeName":"OPR","bid":135.7,"ask":136.9,"last":132.5,"mark":136.3,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":141.2,"lowPrice":132.5,"openPrice":0,"closePrice":191.71,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671122854632,"quoteTimeInLong":1671125496694,"netChange":-59.21,"volatility":21.168,"delta":0.488,"gamma":0.001,"theta":-1.123,"vega":7.05,"rho":3.659,"openInterest":65,"timeValue":132.5,"theoreticalOptionValue":136.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.89,"markChange":-55.41,"markPercentChange":-28.9,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_022823C3955","description":"SPXW Feb 28 2023 3955 Call (PM) (EOM)","exchangeName":"OPR","bid":133.1,"ask":134.3,"last":255.61,"mark":133.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943680128,"quoteTimeInLong":1671125496709,"netChange":67.07,"volatility":21.107,"delta":0.483,"gamma":0.001,"theta":-1.118,"vega":7.047,"rho":3.621,"openInterest":53,"timeValue":255.61,"theoreticalOptionValue":133.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.58,"markChange":-54.84,"markPercentChange":-29.09,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_022823C3960","description":"SPXW Feb 28 2023 3960 Call (PM) (EOM)","exchangeName":"OPR","bid":130.5,"ask":131.6,"last":170,"mark":131.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670347216477,"quoteTimeInLong":1671125496707,"netChange":-15.37,"volatility":21.042,"delta":0.477,"gamma":0.001,"theta":-1.113,"vega":7.042,"rho":3.582,"openInterest":64,"timeValue":170,"theoreticalOptionValue":131,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.29,"markChange":-54.32,"markPercentChange":-29.3,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_022823C3965","description":"SPXW Feb 28 2023 3965 Call (PM) (EOM)","exchangeName":"OPR","bid":127.9,"ask":129,"last":142.81,"mark":128.45,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":142.81,"lowPrice":142.81,"openPrice":0,"closePrice":182.23,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116051075,"quoteTimeInLong":1671125496694,"netChange":-39.42,"volatility":20.988,"delta":0.472,"gamma":0.001,"theta":-1.109,"vega":7.037,"rho":3.544,"openInterest":24,"timeValue":142.81,"theoreticalOptionValue":128.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.63,"markChange":-53.78,"markPercentChange":-29.51,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_022823C3970","description":"SPXW Feb 28 2023 3970 Call (PM) (EOM)","exchangeName":"OPR","bid":125.3,"ask":126.5,"last":140.29,"mark":125.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":140.29,"lowPrice":140.29,"openPrice":0,"closePrice":179.15,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671115992326,"quoteTimeInLong":1671125496694,"netChange":-38.86,"volatility":20.924,"delta":0.466,"gamma":0.001,"theta":-1.103,"vega":7.03,"rho":3.506,"openInterest":36,"timeValue":140.29,"theoreticalOptionValue":125.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.69,"markChange":-53.25,"markPercentChange":-29.72,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_022823C3975","description":"SPXW Feb 28 2023 3975 Call (PM) (EOM)","exchangeName":"OPR","bid":122.8,"ask":123.9,"last":216.92,"mark":123.35,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":176.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945142192,"quoteTimeInLong":1671125496694,"netChange":40.85,"volatility":20.869,"delta":0.461,"gamma":0.001,"theta":-1.098,"vega":7.021,"rho":3.467,"openInterest":554,"timeValue":216.92,"theoreticalOptionValue":123.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.2,"markChange":-52.72,"markPercentChange":-29.94,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_022823C3980","description":"SPXW Feb 28 2023 3980 Call (PM) (EOM)","exchangeName":"OPR","bid":120.3,"ask":121.4,"last":166.6,"mark":120.85,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670873287803,"quoteTimeInLong":1671125496693,"netChange":-6.45,"volatility":20.804,"delta":0.455,"gamma":0.001,"theta":-1.092,"vega":7.012,"rho":3.428,"openInterest":10,"timeValue":166.6,"theoreticalOptionValue":120.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.73,"markChange":-52.2,"markPercentChange":-30.16,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_022823C3985","description":"SPXW Feb 28 2023 3985 Call (PM) (EOM)","exchangeName":"OPR","bid":117.8,"ask":118.9,"last":0,"mark":118.35,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":170.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":20.749,"delta":0.45,"gamma":0.001,"theta":-1.087,"vega":7,"rho":3.389,"openInterest":0,"timeValue":118.35,"theoreticalOptionValue":118.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-51.67,"markPercentChange":-30.39,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_022823C3990","description":"SPXW Feb 28 2023 3990 Call (PM) (EOM)","exchangeName":"OPR","bid":115.3,"ask":116.5,"last":120.38,"mark":115.9,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":129.36,"lowPrice":119.64,"openPrice":0,"closePrice":167.03,"totalVolume":52,"tradeDate":null,"tradeTimeInLong":1671116775008,"quoteTimeInLong":1671125496693,"netChange":-46.65,"volatility":20.683,"delta":0.444,"gamma":0.001,"theta":-1.081,"vega":6.988,"rho":3.35,"openInterest":117,"timeValue":120.38,"theoreticalOptionValue":115.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-27.93,"markChange":-51.13,"markPercentChange":-30.61,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_022823C3995","description":"SPXW Feb 28 2023 3995 Call (PM) (EOM)","exchangeName":"OPR","bid":112.9,"ask":114,"last":111.5,"mark":113.45,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":126.79,"lowPrice":111.5,"openPrice":0,"closePrice":164.03,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123900232,"quoteTimeInLong":1671125496693,"netChange":-52.53,"volatility":20.628,"delta":0.439,"gamma":0.001,"theta":-1.075,"vega":6.974,"rho":3.31,"openInterest":10,"timeValue":111.5,"theoreticalOptionValue":113.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.02,"markChange":-50.58,"markPercentChange":-30.83,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_022823C4000","description":"SPXW Feb 28 2023 4000 Call (PM) (EOM)","exchangeName":"OPR","bid":110.5,"ask":111.6,"last":110.78,"mark":111.05,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":127.88,"lowPrice":110.38,"openPrice":0,"closePrice":161.03,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671121205259,"quoteTimeInLong":1671125496695,"netChange":-50.25,"volatility":20.568,"delta":0.433,"gamma":0.001,"theta":-1.069,"vega":6.959,"rho":3.271,"openInterest":170,"timeValue":110.78,"theoreticalOptionValue":111.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.21,"markChange":-49.98,"markPercentChange":-31.04,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_022823C4005","description":"SPXW Feb 28 2023 4005 Call (PM) (EOM)","exchangeName":"OPR","bid":108.1,"ask":109.2,"last":171,"mark":108.65,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670954049858,"quoteTimeInLong":1671125496695,"netChange":12.97,"volatility":20.505,"delta":0.428,"gamma":0.001,"theta":-1.062,"vega":6.942,"rho":3.231,"openInterest":11,"timeValue":171,"theoreticalOptionValue":108.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.21,"markChange":-49.38,"markPercentChange":-31.25,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_022823C4010","description":"SPXW Feb 28 2023 4010 Call (PM) (EOM)","exchangeName":"OPR","bid":105.8,"ask":106.9,"last":173.78,"mark":106.35,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":155.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962723286,"quoteTimeInLong":1671125496692,"netChange":18.75,"volatility":20.445,"delta":0.422,"gamma":0.001,"theta":-1.055,"vega":6.924,"rho":3.191,"openInterest":49,"timeValue":173.78,"theoreticalOptionValue":106.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.09,"markChange":-48.68,"markPercentChange":-31.4,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_022823C4015","description":"SPXW Feb 28 2023 4015 Call (PM) (EOM)","exchangeName":"OPR","bid":103.5,"ask":104.6,"last":173.17,"mark":104.05,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":152.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670957368353,"quoteTimeInLong":1671125496709,"netChange":21.13,"volatility":20.388,"delta":0.417,"gamma":0.001,"theta":-1.049,"vega":6.904,"rho":3.151,"openInterest":12,"timeValue":173.17,"theoreticalOptionValue":104,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.9,"markChange":-47.99,"markPercentChange":-31.56,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_022823C4020","description":"SPXW Feb 28 2023 4020 Call (PM) (EOM)","exchangeName":"OPR","bid":101.2,"ask":102.3,"last":142.5,"mark":101.75,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":149.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046960174,"quoteTimeInLong":1671125496692,"netChange":-6.73,"volatility":20.327,"delta":0.411,"gamma":0.001,"theta":-1.041,"vega":6.883,"rho":3.11,"openInterest":31,"timeValue":142.5,"theoreticalOptionValue":101.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.51,"markChange":-47.48,"markPercentChange":-31.82,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-03-17:92":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_031723C3775","description":"SPXW Mar 17 2023 3775 Call (PM)","exchangeName":"OPR","bid":263.5,"ask":270.9,"last":334.76,"mark":267.2,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":336.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670604680689,"quoteTimeInLong":1671125496710,"netChange":-1.87,"volatility":23.781,"delta":0.65,"gamma":0.001,"theta":-1.105,"vega":7.222,"rho":5.749,"openInterest":55,"timeValue":211.8,"theoreticalOptionValue":267.521,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.55,"markChange":-69.43,"markPercentChange":-20.62,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3775","description":"SPX Mar 17 2023 3775 Call (AM)","exchangeName":"OPR","bid":266,"ask":267,"last":366.55,"mark":266.5,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":336.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668181740088,"quoteTimeInLong":1671125496800,"netChange":30.4,"volatility":23.742,"delta":0.65,"gamma":0.001,"theta":-1.101,"vega":7.211,"rho":5.731,"openInterest":813,"timeValue":243.59,"theoreticalOptionValue":266.527,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.04,"markChange":-69.65,"markPercentChange":-20.72,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_031723C3780","description":"SPXW Mar 17 2023 3780 Call (PM)","exchangeName":"OPR","bid":260.2,"ask":267.5,"last":320.25,"mark":263.85,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":332.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616985363,"quoteTimeInLong":1671125496710,"netChange":-12.61,"volatility":23.726,"delta":0.646,"gamma":0.001,"theta":-1.106,"vega":7.251,"rho":5.719,"openInterest":83,"timeValue":202.29,"theoreticalOptionValue":264.131,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.79,"markChange":-69.01,"markPercentChange":-20.73,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3780","description":"SPX Mar 17 2023 3780 Call (AM)","exchangeName":"OPR","bid":262.6,"ask":263.6,"last":206.9,"mark":263.1,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":332.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667505273998,"quoteTimeInLong":1671125496800,"netChange":-125.51,"volatility":23.687,"delta":0.646,"gamma":0.001,"theta":-1.101,"vega":7.241,"rho":5.701,"openInterest":114,"timeValue":88.94,"theoreticalOptionValue":263.137,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-37.76,"markChange":-69.31,"markPercentChange":-20.85,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPX_031723C3785","description":"SPX Mar 17 2023 3785 Call (AM)","exchangeName":"OPR","bid":259.3,"ask":260.2,"last":0,"mark":259.75,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":328.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496799,"netChange":0,"volatility":23.629,"delta":0.642,"gamma":0.001,"theta":-1.102,"vega":7.269,"rho":5.672,"openInterest":0,"timeValue":146.79,"theoreticalOptionValue":259.747,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.95,"markPercentChange":-20.98,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_031723C3790","description":"SPXW Mar 17 2023 3790 Call (PM)","exchangeName":"OPR","bid":254.2,"ask":260.1,"last":293.4,"mark":257.15,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":325.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670619690065,"quoteTimeInLong":1671125496710,"netChange":-32.02,"volatility":23.616,"delta":0.638,"gamma":0.001,"theta":-1.107,"vega":7.308,"rho":5.66,"openInterest":39,"timeValue":185.44,"theoreticalOptionValue":257.401,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.84,"markChange":-68.27,"markPercentChange":-20.98,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3790","description":"SPX Mar 17 2023 3790 Call (AM)","exchangeName":"OPR","bid":255.9,"ask":256.9,"last":229.6,"mark":256.4,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":325,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668018677374,"quoteTimeInLong":1671125496800,"netChange":-95.4,"volatility":23.575,"delta":0.638,"gamma":0.001,"theta":-1.103,"vega":7.297,"rho":5.641,"openInterest":131,"timeValue":121.64,"theoreticalOptionValue":256.407,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-29.35,"markChange":-68.6,"markPercentChange":-21.11,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPX_031723C3795","description":"SPX Mar 17 2023 3795 Call (AM)","exchangeName":"OPR","bid":252.6,"ask":253.6,"last":0,"mark":253.1,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":321.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496803,"netChange":0,"volatility":23.526,"delta":0.634,"gamma":0.001,"theta":-1.103,"vega":7.325,"rho":5.611,"openInterest":0,"timeValue":150.14,"theoreticalOptionValue":253.116,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.19,"markPercentChange":-21.22,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_031723C3800","description":"SPXW Mar 17 2023 3800 Call (PM)","exchangeName":"OPR","bid":246.9,"ask":254,"last":355.31,"mark":250.45,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":318.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033339905,"quoteTimeInLong":1671125496709,"netChange":37.28,"volatility":23.502,"delta":0.63,"gamma":0.001,"theta":-1.108,"vega":7.362,"rho":5.599,"openInterest":59,"timeValue":257.35,"theoreticalOptionValue":250.721,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.72,"markChange":-67.58,"markPercentChange":-21.25,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3800","description":"SPX Mar 17 2023 3800 Call (AM)","exchangeName":"OPR","bid":249.3,"ask":250.3,"last":347.76,"mark":249.8,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":317.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950313585,"quoteTimeInLong":1671125496800,"netChange":30.13,"volatility":23.475,"delta":0.63,"gamma":0.001,"theta":-1.104,"vega":7.352,"rho":5.58,"openInterest":12711,"timeValue":249.8,"theoreticalOptionValue":249.826,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.49,"markChange":-67.83,"markPercentChange":-21.35,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPX_031723C3805","description":"SPX Mar 17 2023 3805 Call (AM)","exchangeName":"OPR","bid":246,"ask":247,"last":0,"mark":246.5,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":313.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496803,"netChange":0,"volatility":23.414,"delta":0.626,"gamma":0.001,"theta":-1.104,"vega":7.378,"rho":5.549,"openInterest":0,"timeValue":153.54,"theoreticalOptionValue":246.486,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.49,"markPercentChange":-21.49,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_031723C3810","description":"SPXW Mar 17 2023 3810 Call (PM)","exchangeName":"OPR","bid":241.2,"ask":246.8,"last":334.93,"mark":244,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":310.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964962065,"quoteTimeInLong":1671125496706,"netChange":24.24,"volatility":23.399,"delta":0.622,"gamma":0.001,"theta":-1.108,"vega":7.414,"rho":5.536,"openInterest":27,"timeValue":246.97,"theoreticalOptionValue":244.191,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.8,"markChange":-66.69,"markPercentChange":-21.47,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3810","description":"SPX Mar 17 2023 3810 Call (AM)","exchangeName":"OPR","bid":242.7,"ask":243.7,"last":291.65,"mark":243.2,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":310.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670423766070,"quoteTimeInLong":1671125496800,"netChange":-18.69,"volatility":23.364,"delta":0.622,"gamma":0.001,"theta":-1.104,"vega":7.403,"rho":5.517,"openInterest":226,"timeValue":203.69,"theoreticalOptionValue":243.246,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.02,"markChange":-67.14,"markPercentChange":-21.64,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPX_031723C3815","description":"SPX Mar 17 2023 3815 Call (AM)","exchangeName":"OPR","bid":239.5,"ask":240.4,"last":0,"mark":239.95,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":306.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496800,"netChange":0,"volatility":23.305,"delta":0.618,"gamma":0.001,"theta":-1.104,"vega":7.428,"rho":5.486,"openInterest":0,"timeValue":156.99,"theoreticalOptionValue":239.955,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-66.75,"markPercentChange":-21.76,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_031723C3820","description":"SPXW Mar 17 2023 3820 Call (PM)","exchangeName":"OPR","bid":234.6,"ask":240.2,"last":274,"mark":237.4,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":303.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670619772344,"quoteTimeInLong":1671125496710,"netChange":-29.46,"volatility":23.278,"delta":0.614,"gamma":0.001,"theta":-1.108,"vega":7.462,"rho":5.473,"openInterest":64,"timeValue":196.04,"theoreticalOptionValue":237.611,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.71,"markChange":-66.06,"markPercentChange":-21.77,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3820","description":"SPX Mar 17 2023 3820 Call (AM)","exchangeName":"OPR","bid":236.2,"ask":237.2,"last":344.98,"mark":236.7,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":303.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668194697238,"quoteTimeInLong":1671125496799,"netChange":41.92,"volatility":23.25,"delta":0.614,"gamma":0.001,"theta":-1.104,"vega":7.452,"rho":5.454,"openInterest":104,"timeValue":267.02,"theoreticalOptionValue":236.715,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.83,"markChange":-66.36,"markPercentChange":-21.9,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_031723C3825","description":"SPXW Mar 17 2023 3825 Call (PM)","exchangeName":"OPR","bid":231.4,"ask":237,"last":269.5,"mark":234.2,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":299.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670619672872,"quoteTimeInLong":1671125496702,"netChange":-30.37,"volatility":23.221,"delta":0.61,"gamma":0.001,"theta":-1.107,"vega":7.486,"rho":5.441,"openInterest":45,"timeValue":196.54,"theoreticalOptionValue":234.371,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.13,"markChange":-65.67,"markPercentChange":-21.9,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3825","description":"SPX Mar 17 2023 3825 Call (AM)","exchangeName":"OPR","bid":233,"ask":233.9,"last":345.64,"mark":233.45,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":299.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669217806004,"quoteTimeInLong":1671125496800,"netChange":46.21,"volatility":23.193,"delta":0.61,"gamma":0.001,"theta":-1.104,"vega":7.476,"rho":5.421,"openInterest":1130,"timeValue":272.68,"theoreticalOptionValue":233.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.43,"markChange":-65.98,"markPercentChange":-22.04,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_031723C3830","description":"SPXW Mar 17 2023 3830 Call (PM)","exchangeName":"OPR","bid":228.3,"ask":233.7,"last":286.8,"mark":231,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":296.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670340188005,"quoteTimeInLong":1671125496693,"netChange":-9.47,"volatility":23.162,"delta":0.606,"gamma":0.001,"theta":-1.107,"vega":7.509,"rho":5.408,"openInterest":57,"timeValue":218.84,"theoreticalOptionValue":231.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.2,"markChange":-65.27,"markPercentChange":-22.03,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3830","description":"SPX Mar 17 2023 3830 Call (AM)","exchangeName":"OPR","bid":229.8,"ask":230.7,"last":216.5,"mark":230.25,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":295.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668014902440,"quoteTimeInLong":1671125496800,"netChange":-79.34,"volatility":23.14,"delta":0.606,"gamma":0.001,"theta":-1.104,"vega":7.498,"rho":5.389,"openInterest":55,"timeValue":148.54,"theoreticalOptionValue":230.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-26.82,"markChange":-65.59,"markPercentChange":-22.17,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPX_031723C3835","description":"SPX Mar 17 2023 3835 Call (AM)","exchangeName":"OPR","bid":226.6,"ask":227.5,"last":0,"mark":227.05,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":292.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496803,"netChange":0,"volatility":23.084,"delta":0.601,"gamma":0.001,"theta":-1.103,"vega":7.52,"rho":5.356,"openInterest":0,"timeValue":164.09,"theoreticalOptionValue":227.094,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.2,"markPercentChange":-22.31,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_031723C3840","description":"SPXW Mar 17 2023 3840 Call (PM)","exchangeName":"OPR","bid":221.3,"ask":227.9,"last":267,"mark":224.6,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":289.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670858082974,"quoteTimeInLong":1671125496709,"netChange":-22.14,"volatility":23.048,"delta":0.598,"gamma":0.001,"theta":-1.106,"vega":7.552,"rho":5.342,"openInterest":17,"timeValue":209.04,"theoreticalOptionValue":224.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.66,"markChange":-64.54,"markPercentChange":-22.32,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3840","description":"SPX Mar 17 2023 3840 Call (AM)","exchangeName":"OPR","bid":223.4,"ask":224.4,"last":270.3,"mark":223.9,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668102461378,"quoteTimeInLong":1671125496800,"netChange":-18.39,"volatility":23.025,"delta":0.597,"gamma":0.001,"theta":-1.102,"vega":7.542,"rho":5.323,"openInterest":143,"timeValue":212.34,"theoreticalOptionValue":223.904,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.37,"markChange":-64.79,"markPercentChange":-22.44,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPX_031723C3845","description":"SPX Mar 17 2023 3845 Call (AM)","exchangeName":"OPR","bid":220.3,"ask":221.2,"last":0,"mark":220.75,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":285.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496800,"netChange":0,"volatility":22.971,"delta":0.593,"gamma":0.001,"theta":-1.102,"vega":7.562,"rho":5.289,"openInterest":0,"timeValue":167.79,"theoreticalOptionValue":220.764,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.38,"markPercentChange":-22.58,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_031723C3850","description":"SPXW Mar 17 2023 3850 Call (PM)","exchangeName":"OPR","bid":215.7,"ask":221,"last":226.2,"mark":218.35,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":239.54,"lowPrice":225,"openPrice":0,"closePrice":282.05,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117954578,"quoteTimeInLong":1671125496764,"netChange":-55.85,"volatility":22.937,"delta":0.589,"gamma":0.001,"theta":-1.104,"vega":7.592,"rho":5.275,"openInterest":46,"timeValue":178.24,"theoreticalOptionValue":218.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.8,"markChange":-63.7,"markPercentChange":-22.59,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3850","description":"SPX Mar 17 2023 3850 Call (AM)","exchangeName":"OPR","bid":217.1,"ask":218.1,"last":329.15,"mark":217.6,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":281.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945515265,"quoteTimeInLong":1671125496803,"netChange":47.58,"volatility":22.914,"delta":0.589,"gamma":0.001,"theta":-1.101,"vega":7.582,"rho":5.255,"openInterest":7289,"timeValue":281.19,"theoreticalOptionValue":217.624,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.9,"markChange":-63.97,"markPercentChange":-22.72,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPX_031723C3855","description":"SPX Mar 17 2023 3855 Call (AM)","exchangeName":"OPR","bid":214,"ask":215,"last":268.75,"mark":214.5,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":278.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670611833971,"quoteTimeInLong":1671125496802,"netChange":-9.31,"volatility":22.861,"delta":0.585,"gamma":0.001,"theta":-1.1,"vega":7.601,"rho":5.221,"openInterest":6,"timeValue":225.79,"theoreticalOptionValue":214.533,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.35,"markChange":-63.56,"markPercentChange":-22.86,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_031723C3860","description":"SPXW Mar 17 2023 3860 Call (PM)","exchangeName":"OPR","bid":208.9,"ask":215.3,"last":254.97,"mark":212.1,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":275.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670437289473,"quoteTimeInLong":1671125496710,"netChange":-20.1,"volatility":22.823,"delta":0.581,"gamma":0.001,"theta":-1.102,"vega":7.629,"rho":5.206,"openInterest":19,"timeValue":217.01,"theoreticalOptionValue":212.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.31,"markChange":-62.97,"markPercentChange":-22.89,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3860","description":"SPX Mar 17 2023 3860 Call (AM)","exchangeName":"OPR","bid":210.9,"ask":211.9,"last":269.05,"mark":211.4,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":274.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669744032995,"quoteTimeInLong":1671125496799,"netChange":-5.5,"volatility":22.799,"delta":0.58,"gamma":0.001,"theta":-1.099,"vega":7.619,"rho":5.187,"openInterest":147,"timeValue":231.09,"theoreticalOptionValue":211.393,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2,"markChange":-63.15,"markPercentChange":-23,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPX_031723C3865","description":"SPX Mar 17 2023 3865 Call (AM)","exchangeName":"OPR","bid":207.8,"ask":208.8,"last":0,"mark":208.3,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":271.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496803,"netChange":0,"volatility":22.747,"delta":0.576,"gamma":0.001,"theta":-1.098,"vega":7.636,"rho":5.152,"openInterest":0,"timeValue":175.34,"theoreticalOptionValue":208.353,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-62.74,"markPercentChange":-23.15,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_031723C3870","description":"SPXW Mar 17 2023 3870 Call (PM)","exchangeName":"OPR","bid":202.8,"ask":209.1,"last":248.54,"mark":205.95,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":268.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670437289473,"quoteTimeInLong":1671125496703,"netChange":-19.54,"volatility":22.704,"delta":0.572,"gamma":0.001,"theta":-1.099,"vega":7.663,"rho":5.137,"openInterest":30,"timeValue":220.58,"theoreticalOptionValue":206.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.29,"markChange":-62.13,"markPercentChange":-23.18,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3870","description":"SPX Mar 17 2023 3870 Call (AM)","exchangeName":"OPR","bid":204.8,"ask":205.7,"last":310.43,"mark":205.25,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":267.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668194521615,"quoteTimeInLong":1671125496803,"netChange":42.88,"volatility":22.686,"delta":0.572,"gamma":0.001,"theta":-1.096,"vega":7.652,"rho":5.117,"openInterest":118,"timeValue":282.47,"theoreticalOptionValue":205.263,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.03,"markChange":-62.3,"markPercentChange":-23.28,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_031723C3875","description":"SPXW Mar 17 2023 3875 Call (PM)","exchangeName":"OPR","bid":200.4,"ask":205.4,"last":277.58,"mark":202.9,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":264.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048658431,"quoteTimeInLong":1671125496745,"netChange":12.99,"volatility":22.647,"delta":0.568,"gamma":0.001,"theta":-1.098,"vega":7.678,"rho":5.101,"openInterest":36,"timeValue":254.62,"theoreticalOptionValue":203.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.91,"markChange":-61.69,"markPercentChange":-23.32,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3875","description":"SPX Mar 17 2023 3875 Call (AM)","exchangeName":"OPR","bid":201.7,"ask":202.7,"last":277.18,"mark":202.2,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":264.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048658431,"quoteTimeInLong":1671125496802,"netChange":13.06,"volatility":22.629,"delta":0.567,"gamma":0.001,"theta":-1.095,"vega":7.668,"rho":5.082,"openInterest":1021,"timeValue":254.22,"theoreticalOptionValue":202.222,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.95,"markChange":-61.92,"markPercentChange":-23.44,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_031723C3880","description":"SPXW Mar 17 2023 3880 Call (PM)","exchangeName":"OPR","bid":196.8,"ask":203,"last":206.18,"mark":199.9,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":206.18,"lowPrice":204.86,"openPrice":0,"closePrice":261.18,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116847858,"quoteTimeInLong":1671125496710,"netChange":-55,"volatility":22.588,"delta":0.564,"gamma":0.001,"theta":-1.096,"vega":7.693,"rho":5.066,"openInterest":451,"timeValue":188.22,"theoreticalOptionValue":199.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.06,"markChange":-61.28,"markPercentChange":-23.46,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3880","description":"SPX Mar 17 2023 3880 Call (AM)","exchangeName":"OPR","bid":198.7,"ask":199.6,"last":233.7,"mark":199.15,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":260.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670445024480,"quoteTimeInLong":1671125496803,"netChange":-26.99,"volatility":22.575,"delta":0.563,"gamma":0.001,"theta":-1.093,"vega":7.682,"rho":5.046,"openInterest":183,"timeValue":215.74,"theoreticalOptionValue":199.232,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.35,"markChange":-61.54,"markPercentChange":-23.61,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPX_031723C3885","description":"SPX Mar 17 2023 3885 Call (AM)","exchangeName":"OPR","bid":195.7,"ask":196.6,"last":0,"mark":196.15,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":257.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496800,"netChange":0,"volatility":22.513,"delta":0.558,"gamma":0.001,"theta":-1.092,"vega":7.696,"rho":5.01,"openInterest":0,"timeValue":183.19,"theoreticalOptionValue":196.192,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-61.11,"markPercentChange":-23.75,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_031723C3890","description":"SPXW Mar 17 2023 3890 Call (PM)","exchangeName":"OPR","bid":193.4,"ask":194.5,"last":258.9,"mark":193.95,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":254.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049684300,"quoteTimeInLong":1671125496710,"netChange":4.54,"volatility":22.468,"delta":0.555,"gamma":0.001,"theta":-1.092,"vega":7.72,"rho":4.994,"openInterest":34,"timeValue":250.94,"theoreticalOptionValue":193.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.78,"markChange":-60.41,"markPercentChange":-23.75,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPX_031723C3890","description":"SPX Mar 17 2023 3890 Call (AM)","exchangeName":"OPR","bid":192.7,"ask":193.7,"last":227.3,"mark":193.2,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":253.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670440343118,"quoteTimeInLong":1671125496795,"netChange":-26.56,"volatility":22.461,"delta":0.554,"gamma":0.001,"theta":-1.09,"vega":7.709,"rho":4.974,"openInterest":192,"timeValue":219.34,"theoreticalOptionValue":193.252,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.46,"markChange":-60.66,"markPercentChange":-23.89,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPX_031723C3895","description":"SPX Mar 17 2023 3895 Call (AM)","exchangeName":"OPR","bid":189.8,"ask":190.7,"last":0,"mark":190.25,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":250.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496803,"netChange":0,"volatility":22.399,"delta":0.55,"gamma":0.001,"theta":-1.088,"vega":7.721,"rho":4.938,"openInterest":0,"timeValue":187.29,"theoreticalOptionValue":190.261,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-60.22,"markPercentChange":-24.04,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_031723C3900","description":"SPXW Mar 17 2023 3900 Call (PM)","exchangeName":"OPR","bid":187.5,"ask":188.6,"last":185.6,"mark":188.05,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":193.4,"lowPrice":185.6,"openPrice":0,"closePrice":247.57,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122515608,"quoteTimeInLong":1671125496710,"netChange":-61.97,"volatility":22.349,"delta":0.546,"gamma":0.001,"theta":-1.088,"vega":7.743,"rho":4.921,"openInterest":496,"timeValue":185.6,"theoreticalOptionValue":188.02,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.03,"markChange":-59.52,"markPercentChange":-24.04,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3900","description":"SPX Mar 17 2023 3900 Call (AM)","exchangeName":"OPR","bid":186.8,"ask":187.8,"last":186.8,"mark":187.3,"bidSize":24,"askSize":54,"bidAskSize":"24X54","lastSize":0,"highPrice":199.26,"lowPrice":185,"openPrice":0,"closePrice":247.11,"totalVolume":301,"tradeDate":null,"tradeTimeInLong":1671125164949,"quoteTimeInLong":1671125496803,"netChange":-60.31,"volatility":22.342,"delta":0.545,"gamma":0.001,"theta":-1.086,"vega":7.732,"rho":4.901,"openInterest":16724,"timeValue":186.8,"theoreticalOptionValue":187.321,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-24.41,"markChange":-59.81,"markPercentChange":-24.2,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPX_031723C3905","description":"SPX Mar 17 2023 3905 Call (AM)","exchangeName":"OPR","bid":183.9,"ask":184.8,"last":273.3,"mark":184.35,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029423394,"quoteTimeInLong":1671125496802,"netChange":29.53,"volatility":22.288,"delta":0.541,"gamma":0.001,"theta":-1.083,"vega":7.742,"rho":4.864,"openInterest":10,"timeValue":273.3,"theoreticalOptionValue":184.431,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.12,"markChange":-59.42,"markPercentChange":-24.37,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_031723C3910","description":"SPXW Mar 17 2023 3910 Call (PM)","exchangeName":"OPR","bid":181.7,"ask":182.8,"last":248.1,"mark":182.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":240.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877713478,"quoteTimeInLong":1671125496703,"netChange":7.26,"volatility":22.233,"delta":0.537,"gamma":0.001,"theta":-1.083,"vega":7.762,"rho":4.847,"openInterest":42,"timeValue":248.1,"theoreticalOptionValue":182.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.02,"markChange":-58.59,"markPercentChange":-24.33,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3910","description":"SPX Mar 17 2023 3910 Call (AM)","exchangeName":"OPR","bid":181,"ask":181.9,"last":187.2,"mark":181.45,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":187.2,"lowPrice":187.2,"openPrice":0,"closePrice":240.42,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116622665,"quoteTimeInLong":1671125496799,"netChange":-53.22,"volatility":22.225,"delta":0.536,"gamma":0.001,"theta":-1.081,"vega":7.751,"rho":4.826,"openInterest":185,"timeValue":187.2,"theoreticalOptionValue":181.491,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.14,"markChange":-58.97,"markPercentChange":-24.53,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPX_031723C3915","description":"SPX Mar 17 2023 3915 Call (AM)","exchangeName":"OPR","bid":178.1,"ask":179,"last":185.39,"mark":178.55,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":185.52,"lowPrice":185.39,"openPrice":0,"closePrice":237.1,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671116537950,"quoteTimeInLong":1671125496799,"netChange":-51.71,"volatility":22.171,"delta":0.531,"gamma":0.001,"theta":-1.078,"vega":7.759,"rho":4.789,"openInterest":0,"timeValue":185.39,"theoreticalOptionValue":178.651,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-21.81,"markChange":-58.55,"markPercentChange":-24.7,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_031723C3920","description":"SPXW Mar 17 2023 3920 Call (PM)","exchangeName":"OPR","bid":175.9,"ask":177,"last":174.2,"mark":176.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":187.5,"lowPrice":174.2,"openPrice":0,"closePrice":234.25,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671121899442,"quoteTimeInLong":1671125496711,"netChange":-60.05,"volatility":22.119,"delta":0.528,"gamma":0.001,"theta":-1.078,"vega":7.778,"rho":4.771,"openInterest":19,"timeValue":174.2,"theoreticalOptionValue":176.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.64,"markChange":-57.8,"markPercentChange":-24.68,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3920","description":"SPX Mar 17 2023 3920 Call (AM)","exchangeName":"OPR","bid":175.3,"ask":176.2,"last":175,"mark":175.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":202.4,"lowPrice":171,"openPrice":0,"closePrice":233.79,"totalVolume":1872,"tradeDate":null,"tradeTimeInLong":1671125406904,"quoteTimeInLong":1671125496795,"netChange":-58.78,"volatility":22.109,"delta":0.527,"gamma":0.001,"theta":-1.076,"vega":7.766,"rho":4.751,"openInterest":317,"timeValue":175,"theoreticalOptionValue":175.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.14,"markChange":-58.04,"markPercentChange":-24.82,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_031723C3925","description":"SPXW Mar 17 2023 3925 Call (PM)","exchangeName":"OPR","bid":173.1,"ask":174.2,"last":243.33,"mark":173.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":230.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048658410,"quoteTimeInLong":1671125496710,"netChange":12.37,"volatility":22.054,"delta":0.523,"gamma":0.001,"theta":-1.075,"vega":7.784,"rho":4.733,"openInterest":32,"timeValue":243.33,"theoreticalOptionValue":173.569,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.35,"markChange":-57.31,"markPercentChange":-24.81,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3925","description":"SPX Mar 17 2023 3925 Call (AM)","exchangeName":"OPR","bid":172.4,"ask":173.3,"last":172.5,"mark":172.85,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":180.64,"lowPrice":169,"openPrice":0,"closePrice":230.47,"totalVolume":4648,"tradeDate":null,"tradeTimeInLong":1671125446307,"quoteTimeInLong":1671125496803,"netChange":-57.97,"volatility":22.044,"delta":0.522,"gamma":0.001,"theta":-1.072,"vega":7.772,"rho":4.713,"openInterest":556,"timeValue":172.5,"theoreticalOptionValue":172.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.15,"markChange":-57.62,"markPercentChange":-25,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_031723C3930","description":"SPXW Mar 17 2023 3930 Call (PM)","exchangeName":"OPR","bid":170.3,"ask":171.4,"last":171.91,"mark":170.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":171.91,"lowPrice":166.75,"openPrice":0,"closePrice":227.69,"totalVolume":139,"tradeDate":null,"tradeTimeInLong":1671124740763,"quoteTimeInLong":1671125496702,"netChange":-55.78,"volatility":21.996,"delta":0.518,"gamma":0.001,"theta":-1.072,"vega":7.789,"rho":4.695,"openInterest":53,"timeValue":171.91,"theoreticalOptionValue":170.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-24.5,"markChange":-56.84,"markPercentChange":-24.96,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3930","description":"SPX Mar 17 2023 3930 Call (AM)","exchangeName":"OPR","bid":169.6,"ask":170.5,"last":170.2,"mark":170.05,"bidSize":24,"askSize":54,"bidAskSize":"24X54","lastSize":0,"highPrice":173.8,"lowPrice":166,"openPrice":0,"closePrice":227.18,"totalVolume":1677,"tradeDate":null,"tradeTimeInLong":1671125422166,"quoteTimeInLong":1671125496803,"netChange":-56.98,"volatility":21.972,"delta":0.518,"gamma":0.001,"theta":-1.069,"vega":7.777,"rho":4.675,"openInterest":249,"timeValue":170.2,"theoreticalOptionValue":169.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.08,"markChange":-57.13,"markPercentChange":-25.15,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPX_031723C3935","description":"SPX Mar 17 2023 3935 Call (AM)","exchangeName":"OPR","bid":166.8,"ask":167.7,"last":164.4,"mark":167.25,"bidSize":24,"askSize":54,"bidAskSize":"24X54","lastSize":0,"highPrice":175.3,"lowPrice":164.4,"openPrice":0,"closePrice":223.95,"totalVolume":737,"tradeDate":null,"tradeTimeInLong":1671121433470,"quoteTimeInLong":1671125496802,"netChange":-59.55,"volatility":21.913,"delta":0.513,"gamma":0.001,"theta":-1.066,"vega":7.781,"rho":4.636,"openInterest":0,"timeValue":164.4,"theoreticalOptionValue":167.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-26.59,"markChange":-56.7,"markPercentChange":-25.32,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_031723C3940","description":"SPXW Mar 17 2023 3940 Call (PM)","exchangeName":"OPR","bid":164.7,"ask":165.8,"last":163.06,"mark":165.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":164.78,"lowPrice":160.9,"openPrice":0,"closePrice":221.14,"totalVolume":182,"tradeDate":null,"tradeTimeInLong":1671123903406,"quoteTimeInLong":1671125496710,"netChange":-58.08,"volatility":21.882,"delta":0.509,"gamma":0.001,"theta":-1.066,"vega":7.797,"rho":4.617,"openInterest":168,"timeValue":163.06,"theoreticalOptionValue":165.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-26.26,"markChange":-55.89,"markPercentChange":-25.27,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3940","description":"SPX Mar 17 2023 3940 Call (AM)","exchangeName":"OPR","bid":164.2,"ask":164.9,"last":165,"mark":164.55,"bidSize":18,"askSize":64,"bidAskSize":"18X64","lastSize":0,"highPrice":173.5,"lowPrice":161.1,"openPrice":0,"closePrice":220.72,"totalVolume":6389,"tradeDate":null,"tradeTimeInLong":1671121228348,"quoteTimeInLong":1671125496794,"netChange":-55.72,"volatility":21.864,"delta":0.508,"gamma":0.001,"theta":-1.063,"vega":7.784,"rho":4.597,"openInterest":104,"timeValue":165,"theoreticalOptionValue":164.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.24,"markChange":-56.17,"markPercentChange":-25.45,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPX_031723C3945","description":"SPX Mar 17 2023 3945 Call (AM)","exchangeName":"OPR","bid":161.4,"ask":162.2,"last":163.34,"mark":161.8,"bidSize":38,"askSize":64,"bidAskSize":"38X64","lastSize":0,"highPrice":171,"lowPrice":163.34,"openPrice":0,"closePrice":217.54,"totalVolume":5251,"tradeDate":null,"tradeTimeInLong":1671120446793,"quoteTimeInLong":1671125496794,"netChange":-54.2,"volatility":21.806,"delta":0.504,"gamma":0.001,"theta":-1.06,"vega":7.786,"rho":4.558,"openInterest":3,"timeValue":163.34,"theoreticalOptionValue":161.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-24.92,"markChange":-55.74,"markPercentChange":-25.62,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_031723C3950","description":"SPXW Mar 17 2023 3950 Call (PM)","exchangeName":"OPR","bid":159.2,"ask":160.3,"last":159.65,"mark":159.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":167,"lowPrice":155.74,"openPrice":0,"closePrice":214.59,"totalVolume":108,"tradeDate":null,"tradeTimeInLong":1671124891314,"quoteTimeInLong":1671125496710,"netChange":-54.94,"volatility":21.763,"delta":0.5,"gamma":0.001,"theta":-1.059,"vega":7.8,"rho":4.538,"openInterest":140,"timeValue":159.65,"theoreticalOptionValue":159.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.6,"markChange":-54.84,"markPercentChange":-25.56,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3950","description":"SPX Mar 17 2023 3950 Call (AM)","exchangeName":"OPR","bid":158.7,"ask":159.4,"last":157.6,"mark":159.05,"bidSize":39,"askSize":64,"bidAskSize":"39X64","lastSize":0,"highPrice":177.88,"lowPrice":154.86,"openPrice":0,"closePrice":214.37,"totalVolume":3181,"tradeDate":null,"tradeTimeInLong":1671124988437,"quoteTimeInLong":1671125496795,"netChange":-56.77,"volatility":21.751,"delta":0.499,"gamma":0.001,"theta":-1.056,"vega":7.787,"rho":4.518,"openInterest":25526,"timeValue":157.6,"theoreticalOptionValue":159,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-26.48,"markChange":-55.32,"markPercentChange":-25.8,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPX_031723C3955","description":"SPX Mar 17 2023 3955 Call (AM)","exchangeName":"OPR","bid":156,"ask":156.7,"last":164.4,"mark":156.35,"bidSize":39,"askSize":64,"bidAskSize":"39X64","lastSize":0,"highPrice":167,"lowPrice":164.4,"openPrice":0,"closePrice":211.2,"totalVolume":217,"tradeDate":null,"tradeTimeInLong":1671116706330,"quoteTimeInLong":1671125496794,"netChange":-46.8,"volatility":21.693,"delta":0.494,"gamma":0.001,"theta":-1.053,"vega":7.787,"rho":4.479,"openInterest":2,"timeValue":164.4,"theoreticalOptionValue":156.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.16,"markChange":-54.85,"markPercentChange":-25.97,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_031723C3960","description":"SPXW Mar 17 2023 3960 Call (PM)","exchangeName":"OPR","bid":153.8,"ask":154.9,"last":154.05,"mark":154.35,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":154.09,"lowPrice":151.22,"openPrice":0,"closePrice":208.05,"totalVolume":46,"tradeDate":null,"tradeTimeInLong":1671124925964,"quoteTimeInLong":1671125496710,"netChange":-54,"volatility":21.652,"delta":0.49,"gamma":0.001,"theta":-1.052,"vega":7.798,"rho":4.459,"openInterest":83,"timeValue":154.05,"theoreticalOptionValue":154.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.95,"markChange":-53.7,"markPercentChange":-25.81,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3960","description":"SPX Mar 17 2023 3960 Call (AM)","exchangeName":"OPR","bid":153.3,"ask":154,"last":160,"mark":153.65,"bidSize":39,"askSize":34,"bidAskSize":"39X34","lastSize":0,"highPrice":169,"lowPrice":160,"openPrice":0,"closePrice":208.06,"totalVolume":511,"tradeDate":null,"tradeTimeInLong":1671117773099,"quoteTimeInLong":1671125496802,"netChange":-48.06,"volatility":21.632,"delta":0.49,"gamma":0.001,"theta":-1.049,"vega":7.785,"rho":4.439,"openInterest":952,"timeValue":160,"theoreticalOptionValue":153.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.1,"markChange":-54.41,"markPercentChange":-26.15,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPX_031723C3965","description":"SPX Mar 17 2023 3965 Call (AM)","exchangeName":"OPR","bid":150.6,"ask":151.4,"last":152.92,"mark":151,"bidSize":39,"askSize":64,"bidAskSize":"39X64","lastSize":0,"highPrice":171,"lowPrice":152.92,"openPrice":0,"closePrice":204.92,"totalVolume":1393,"tradeDate":null,"tradeTimeInLong":1671120415502,"quoteTimeInLong":1671125496789,"netChange":-52,"volatility":21.568,"delta":0.485,"gamma":0.001,"theta":-1.045,"vega":7.783,"rho":4.399,"openInterest":46,"timeValue":152.92,"theoreticalOptionValue":150.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.37,"markChange":-53.92,"markPercentChange":-26.31,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_031723C3970","description":"SPXW Mar 17 2023 3970 Call (PM)","exchangeName":"OPR","bid":148.5,"ask":149.6,"last":203.37,"mark":149.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670876151190,"quoteTimeInLong":1671125496702,"netChange":1.7,"volatility":21.529,"delta":0.481,"gamma":0.001,"theta":-1.043,"vega":7.793,"rho":4.378,"openInterest":345,"timeValue":203.37,"theoreticalOptionValue":149,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.84,"markChange":-52.62,"markPercentChange":-26.09,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3970","description":"SPX Mar 17 2023 3970 Call (AM)","exchangeName":"OPR","bid":148,"ask":148.7,"last":153.96,"mark":148.35,"bidSize":39,"askSize":34,"bidAskSize":"39X34","lastSize":0,"highPrice":171,"lowPrice":153.96,"openPrice":0,"closePrice":201.82,"totalVolume":1573,"tradeDate":null,"tradeTimeInLong":1671117200164,"quoteTimeInLong":1671125496800,"netChange":-47.86,"volatility":21.508,"delta":0.48,"gamma":0.001,"theta":-1.04,"vega":7.779,"rho":4.358,"openInterest":285,"timeValue":153.96,"theoreticalOptionValue":148.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.72,"markChange":-53.47,"markPercentChange":-26.5,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_031723C3975","description":"SPXW Mar 17 2023 3975 Call (PM)","exchangeName":"OPR","bid":145.9,"ask":147,"last":210.88,"mark":146.45,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048658379,"quoteTimeInLong":1671125496703,"netChange":12.4,"volatility":21.473,"delta":0.476,"gamma":0.001,"theta":-1.039,"vega":7.788,"rho":4.338,"openInterest":224,"timeValue":210.88,"theoreticalOptionValue":146.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.25,"markChange":-52.03,"markPercentChange":-26.22,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3975","description":"SPX Mar 17 2023 3975 Call (AM)","exchangeName":"OPR","bid":145.4,"ask":146.1,"last":150.6,"mark":145.75,"bidSize":40,"askSize":64,"bidAskSize":"40X64","lastSize":0,"highPrice":169,"lowPrice":150.6,"openPrice":0,"closePrice":198.74,"totalVolume":272,"tradeDate":null,"tradeTimeInLong":1671116976823,"quoteTimeInLong":1671125496795,"netChange":-48.14,"volatility":21.451,"delta":0.475,"gamma":0.001,"theta":-1.036,"vega":7.774,"rho":4.317,"openInterest":2409,"timeValue":150.6,"theoreticalOptionValue":145.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-24.22,"markChange":-52.99,"markPercentChange":-26.66,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_031723C3980","description":"SPXW Mar 17 2023 3980 Call (PM)","exchangeName":"OPR","bid":143.3,"ask":144.4,"last":185.29,"mark":143.85,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":195.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670529773130,"quoteTimeInLong":1671125496703,"netChange":-10.16,"volatility":21.42,"delta":0.471,"gamma":0.001,"theta":-1.035,"vega":7.782,"rho":4.297,"openInterest":178,"timeValue":185.29,"theoreticalOptionValue":143.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.2,"markChange":-51.6,"markPercentChange":-26.4,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3980","description":"SPX Mar 17 2023 3980 Call (AM)","exchangeName":"OPR","bid":142.8,"ask":143.5,"last":165.9,"mark":143.15,"bidSize":40,"askSize":34,"bidAskSize":"40X34","lastSize":0,"highPrice":168,"lowPrice":164.5,"openPrice":0,"closePrice":195.69,"totalVolume":168,"tradeDate":null,"tradeTimeInLong":1671115330138,"quoteTimeInLong":1671125496799,"netChange":-29.79,"volatility":21.391,"delta":0.47,"gamma":0.001,"theta":-1.032,"vega":7.768,"rho":4.277,"openInterest":2956,"timeValue":165.9,"theoreticalOptionValue":143.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.22,"markChange":-52.54,"markPercentChange":-26.85,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPX_031723C3985","description":"SPX Mar 17 2023 3985 Call (AM)","exchangeName":"OPR","bid":140.2,"ask":140.9,"last":183.5,"mark":140.55,"bidSize":40,"askSize":14,"bidAskSize":"40X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":192.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670869323331,"quoteTimeInLong":1671125496795,"netChange":-9.14,"volatility":21.335,"delta":0.466,"gamma":0.001,"theta":-1.027,"vega":7.761,"rho":4.236,"openInterest":423,"timeValue":183.5,"theoreticalOptionValue":140.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.74,"markChange":-52.09,"markPercentChange":-27.04,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_031723C3990","description":"SPXW Mar 17 2023 3990 Call (PM)","exchangeName":"OPR","bid":138.2,"ask":139.2,"last":145.6,"mark":138.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":145.6,"lowPrice":145.6,"openPrice":0,"closePrice":189.39,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671118691204,"quoteTimeInLong":1671125496692,"netChange":-43.79,"volatility":21.299,"delta":0.462,"gamma":0.001,"theta":-1.026,"vega":7.767,"rho":4.214,"openInterest":211,"timeValue":145.6,"theoreticalOptionValue":138.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.12,"markChange":-50.69,"markPercentChange":-26.76,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C3990","description":"SPX Mar 17 2023 3990 Call (AM)","exchangeName":"OPR","bid":137.7,"ask":138.4,"last":182.5,"mark":138.05,"bidSize":40,"askSize":50,"bidAskSize":"40X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":189.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875186882,"quoteTimeInLong":1671125496718,"netChange":-7.09,"volatility":21.269,"delta":0.461,"gamma":0.001,"theta":-1.022,"vega":7.753,"rho":4.194,"openInterest":2944,"timeValue":182.5,"theoreticalOptionValue":137.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.74,"markChange":-51.54,"markPercentChange":-27.18,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPX_031723C3995","description":"SPX Mar 17 2023 3995 Call (AM)","exchangeName":"OPR","bid":135.1,"ask":135.8,"last":182,"mark":135.45,"bidSize":67,"askSize":12,"bidAskSize":"67X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":186.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670879484281,"quoteTimeInLong":1671125496811,"netChange":-4.59,"volatility":21.213,"delta":0.456,"gamma":0.001,"theta":-1.018,"vega":7.743,"rho":4.153,"openInterest":1209,"timeValue":182,"theoreticalOptionValue":135.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.46,"markChange":-51.14,"markPercentChange":-27.41,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_031723C4000","description":"SPXW Mar 17 2023 4000 Call (PM)","exchangeName":"OPR","bid":133.2,"ask":134.2,"last":140.02,"mark":133.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":140.02,"lowPrice":140.02,"openPrice":0,"closePrice":183.33,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118660189,"quoteTimeInLong":1671125496692,"netChange":-43.31,"volatility":21.185,"delta":0.452,"gamma":0.001,"theta":-1.016,"vega":7.748,"rho":4.131,"openInterest":210,"timeValue":140.02,"theoreticalOptionValue":133.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.62,"markChange":-49.63,"markPercentChange":-27.07,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C4000","description":"SPX Mar 17 2023 4000 Call (AM)","exchangeName":"OPR","bid":132.7,"ask":133.4,"last":131.75,"mark":133.05,"bidSize":41,"askSize":50,"bidAskSize":"41X50","lastSize":0,"highPrice":157.6,"lowPrice":129.04,"openPrice":0,"closePrice":183.6,"totalVolume":3951,"tradeDate":null,"tradeTimeInLong":1671123929402,"quoteTimeInLong":1671125496719,"netChange":-51.85,"volatility":21.154,"delta":0.451,"gamma":0.001,"theta":-1.013,"vega":7.733,"rho":4.111,"openInterest":67567,"timeValue":131.75,"theoreticalOptionValue":132.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-28.24,"markChange":-50.55,"markPercentChange":-27.53,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPX_031723C4005","description":"SPX Mar 17 2023 4005 Call (AM)","exchangeName":"OPR","bid":130.2,"ask":130.8,"last":129.8,"mark":130.5,"bidSize":41,"askSize":12,"bidAskSize":"41X12","lastSize":0,"highPrice":137.5,"lowPrice":129.8,"openPrice":0,"closePrice":180.62,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123676572,"quoteTimeInLong":1671125496805,"netChange":-50.82,"volatility":21.092,"delta":0.446,"gamma":0.001,"theta":-1.008,"vega":7.721,"rho":4.069,"openInterest":118,"timeValue":129.8,"theoreticalOptionValue":130.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-28.14,"markChange":-50.12,"markPercentChange":-27.75,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_031723C4010","description":"SPXW Mar 17 2023 4010 Call (PM)","exchangeName":"OPR","bid":128.3,"ask":129.3,"last":154.65,"mark":128.8,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670355967173,"quoteTimeInLong":1671125496710,"netChange":-22.78,"volatility":21.078,"delta":0.442,"gamma":0.001,"theta":-1.007,"vega":7.723,"rho":4.047,"openInterest":395,"timeValue":154.65,"theoreticalOptionValue":128.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.84,"markChange":-48.63,"markPercentChange":-27.41,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C4010","description":"SPX Mar 17 2023 4010 Call (AM)","exchangeName":"OPR","bid":127.7,"ask":128.5,"last":174.29,"mark":128.1,"bidSize":41,"askSize":50,"bidAskSize":"41X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047658018,"quoteTimeInLong":1671125496715,"netChange":-3.39,"volatility":21.033,"delta":0.441,"gamma":0.001,"theta":-1.002,"vega":7.708,"rho":4.027,"openInterest":916,"timeValue":174.29,"theoreticalOptionValue":127.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.91,"markChange":-49.58,"markPercentChange":-27.9,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPX_031723C4015","description":"SPX Mar 17 2023 4015 Call (AM)","exchangeName":"OPR","bid":125.3,"ask":126.1,"last":173,"mark":125.7,"bidSize":46,"askSize":55,"bidAskSize":"46X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":174.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050514776,"quoteTimeInLong":1671125496717,"netChange":-1.79,"volatility":20.978,"delta":0.436,"gamma":0.001,"theta":-0.997,"vega":7.693,"rho":3.985,"openInterest":1600,"timeValue":173,"theoreticalOptionValue":125.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.02,"markChange":-49.09,"markPercentChange":-28.08,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_031723C4020","description":"SPXW Mar 17 2023 4020 Call (PM)","exchangeName":"OPR","bid":123.5,"ask":124.5,"last":195.7,"mark":124,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":171.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670958349755,"quoteTimeInLong":1671125496703,"netChange":23.73,"volatility":20.959,"delta":0.432,"gamma":0.001,"theta":-0.996,"vega":7.694,"rho":3.963,"openInterest":210,"timeValue":195.7,"theoreticalOptionValue":124,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.8,"markChange":-47.97,"markPercentChange":-27.89,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_031723C4020","description":"SPX Mar 17 2023 4020 Call (AM)","exchangeName":"OPR","bid":122.9,"ask":123.7,"last":175,"mark":123.3,"bidSize":47,"askSize":55,"bidAskSize":"47X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":171.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051968976,"quoteTimeInLong":1671125496717,"netChange":3.1,"volatility":20.919,"delta":0.431,"gamma":0.001,"theta":-0.992,"vega":7.678,"rho":3.942,"openInterest":1728,"timeValue":175,"theoreticalOptionValue":123.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.81,"markChange":-48.6,"markPercentChange":-28.27,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-03-31:106":{"3775.0":[{"putCall":"CALL","symbol":"SPXW_033123C3775","description":"SPXW Mar 31 2023 3775 Call (PM) (Quarterly)","exchangeName":"OPR","bid":282.1,"ask":287.7,"last":397.25,"mark":284.9,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":353.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670255012101,"quoteTimeInLong":1671125496703,"netChange":43.64,"volatility":24.053,"delta":0.646,"gamma":0.001,"theta":-1.054,"vega":7.777,"rho":6.517,"openInterest":64,"timeValue":274.29,"theoreticalOptionValue":284.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.34,"markChange":-68.71,"markPercentChange":-19.43,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_033123C3780","description":"SPXW Mar 31 2023 3780 Call (PM) (Quarterly)","exchangeName":"OPR","bid":279.4,"ask":284.3,"last":389.45,"mark":281.85,"bidSize":40,"askSize":100,"bidAskSize":"40X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":349.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670255613343,"quoteTimeInLong":1671125496710,"netChange":39.53,"volatility":24.01,"delta":0.642,"gamma":0.001,"theta":-1.055,"vega":7.805,"rho":6.485,"openInterest":25,"timeValue":271.49,"theoreticalOptionValue":281.689,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.3,"markChange":-68.07,"markPercentChange":-19.45,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3785.0":[{"putCall":"CALL","symbol":"SPXW_033123C3785","description":"SPXW Mar 31 2023 3785 Call (PM) (Quarterly)","exchangeName":"OPR","bid":275.8,"ask":280.9,"last":356.83,"mark":278.35,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":346.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661375325,"quoteTimeInLong":1671125496708,"netChange":10.6,"volatility":23.958,"delta":0.638,"gamma":0.001,"theta":-1.056,"vega":7.833,"rho":6.454,"openInterest":2,"timeValue":243.87,"theoreticalOptionValue":278.358,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.06,"markChange":-67.88,"markPercentChange":-19.61,"intrinsicValue":112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_033123C3790","description":"SPXW Mar 31 2023 3790 Call (PM) (Quarterly)","exchangeName":"OPR","bid":272.3,"ask":277.6,"last":426.67,"mark":274.95,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":342.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943239386,"quoteTimeInLong":1671125496706,"netChange":84.12,"volatility":23.892,"delta":0.635,"gamma":0.001,"theta":-1.056,"vega":7.86,"rho":6.424,"openInterest":14,"timeValue":318.71,"theoreticalOptionValue":274.927,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.56,"markChange":-67.6,"markPercentChange":-19.73,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3795.0":[{"putCall":"CALL","symbol":"SPXW_033123C3795","description":"SPXW Mar 31 2023 3795 Call (PM) (Quarterly)","exchangeName":"OPR","bid":268.9,"ask":274.1,"last":300.85,"mark":271.5,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":338.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667322054944,"quoteTimeInLong":1671125496692,"netChange":-38.01,"volatility":23.849,"delta":0.631,"gamma":0.001,"theta":-1.056,"vega":7.887,"rho":6.391,"openInterest":4,"timeValue":197.89,"theoreticalOptionValue":271.696,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.22,"markChange":-67.36,"markPercentChange":-19.88,"intrinsicValue":102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_033123C3800","description":"SPXW Mar 31 2023 3800 Call (PM) (Quarterly)","exchangeName":"OPR","bid":265.8,"ask":270.8,"last":322.79,"mark":268.3,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":335.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670866904169,"quoteTimeInLong":1671125496710,"netChange":-12.42,"volatility":23.791,"delta":0.627,"gamma":0.001,"theta":-1.056,"vega":7.913,"rho":6.359,"openInterest":312,"timeValue":224.83,"theoreticalOptionValue":268.365,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.7,"markChange":-66.91,"markPercentChange":-19.96,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3805.0":[{"putCall":"CALL","symbol":"SPXW_033123C3805","description":"SPXW Mar 31 2023 3805 Call (PM) (Quarterly)","exchangeName":"OPR","bid":263,"ask":267.7,"last":343.33,"mark":265.35,"bidSize":39,"askSize":100,"bidAskSize":"39X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":331.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661042029,"quoteTimeInLong":1671125496702,"netChange":11.78,"volatility":23.744,"delta":0.624,"gamma":0.001,"theta":-1.056,"vega":7.938,"rho":6.327,"openInterest":1,"timeValue":250.37,"theoreticalOptionValue":265.134,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.55,"markChange":-66.2,"markPercentChange":-19.97,"intrinsicValue":92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_033123C3810","description":"SPXW Mar 31 2023 3810 Call (PM) (Quarterly)","exchangeName":"OPR","bid":259.5,"ask":264.5,"last":339.12,"mark":262,"bidSize":34,"askSize":100,"bidAskSize":"34X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":327.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670952711888,"quoteTimeInLong":1671125496710,"netChange":11.22,"volatility":23.688,"delta":0.62,"gamma":0.001,"theta":-1.056,"vega":7.963,"rho":6.294,"openInterest":15,"timeValue":251.16,"theoreticalOptionValue":261.852,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.42,"markChange":-65.9,"markPercentChange":-20.1,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3815.0":[{"putCall":"CALL","symbol":"SPXW_033123C3815","description":"SPXW Mar 31 2023 3815 Call (PM) (Quarterly)","exchangeName":"OPR","bid":256.4,"ask":261.2,"last":336.14,"mark":258.8,"bidSize":37,"askSize":100,"bidAskSize":"37X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":324.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661094635,"quoteTimeInLong":1671125496693,"netChange":11.89,"volatility":23.636,"delta":0.616,"gamma":0.001,"theta":-1.056,"vega":7.987,"rho":6.261,"openInterest":1,"timeValue":253.18,"theoreticalOptionValue":258.621,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.67,"markChange":-65.45,"markPercentChange":-20.18,"intrinsicValue":82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_033123C3820","description":"SPXW Mar 31 2023 3820 Call (PM) (Quarterly)","exchangeName":"OPR","bid":253.2,"ask":257.9,"last":359.85,"mark":255.55,"bidSize":61,"askSize":100,"bidAskSize":"61X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":320.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670255613343,"quoteTimeInLong":1671125496706,"netChange":39.19,"volatility":23.583,"delta":0.613,"gamma":0.001,"theta":-1.056,"vega":8.011,"rho":6.228,"openInterest":1,"timeValue":281.89,"theoreticalOptionValue":255.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.22,"markChange":-65.11,"markPercentChange":-20.31,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_033123C3825","description":"SPXW Mar 31 2023 3825 Call (PM) (Quarterly)","exchangeName":"OPR","bid":249.8,"ask":254.8,"last":325.48,"mark":252.3,"bidSize":43,"askSize":100,"bidAskSize":"43X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":317.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670269263283,"quoteTimeInLong":1671125496703,"netChange":8.4,"volatility":23.527,"delta":0.609,"gamma":0.001,"theta":-1.056,"vega":8.034,"rho":6.194,"openInterest":306,"timeValue":252.52,"theoreticalOptionValue":252.159,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.65,"markChange":-64.78,"markPercentChange":-20.43,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_033123C3830","description":"SPXW Mar 31 2023 3830 Call (PM) (Quarterly)","exchangeName":"OPR","bid":246.7,"ask":251.6,"last":336.03,"mark":249.15,"bidSize":39,"askSize":100,"bidAskSize":"39X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":313.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670261656080,"quoteTimeInLong":1671125496699,"netChange":22.54,"volatility":23.475,"delta":0.605,"gamma":0.001,"theta":-1.055,"vega":8.056,"rho":6.16,"openInterest":5,"timeValue":268.07,"theoreticalOptionValue":248.978,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.19,"markChange":-64.34,"markPercentChange":-20.52,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3835.0":[{"putCall":"CALL","symbol":"SPXW_033123C3835","description":"SPXW Mar 31 2023 3835 Call (PM) (Quarterly)","exchangeName":"OPR","bid":243.5,"ask":248.4,"last":241.6,"mark":245.95,"bidSize":47,"askSize":100,"bidAskSize":"47X100","lastSize":0,"highPrice":241.6,"lowPrice":241.6,"openPrice":0,"closePrice":309.91,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671122820705,"quoteTimeInLong":1671125496698,"netChange":-68.31,"volatility":23.402,"delta":0.601,"gamma":0.001,"theta":-1.054,"vega":8.078,"rho":6.127,"openInterest":21,"timeValue":178.64,"theoreticalOptionValue":245.647,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-22.04,"markChange":-63.96,"markPercentChange":-20.64,"intrinsicValue":62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_033123C3840","description":"SPXW Mar 31 2023 3840 Call (PM) (Quarterly)","exchangeName":"OPR","bid":240.4,"ask":245.1,"last":388.03,"mark":242.75,"bidSize":52,"askSize":100,"bidAskSize":"52X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":306.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943239386,"quoteTimeInLong":1671125496692,"netChange":81.71,"volatility":23.364,"delta":0.597,"gamma":0.001,"theta":-1.054,"vega":8.099,"rho":6.092,"openInterest":8,"timeValue":330.07,"theoreticalOptionValue":242.616,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.67,"markChange":-63.57,"markPercentChange":-20.75,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3845.0":[{"putCall":"CALL","symbol":"SPXW_033123C3845","description":"SPXW Mar 31 2023 3845 Call (PM) (Quarterly)","exchangeName":"OPR","bid":237.3,"ask":242,"last":315.42,"mark":239.65,"bidSize":38,"askSize":100,"bidAskSize":"38X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":302.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661208387,"quoteTimeInLong":1671125496692,"netChange":12.68,"volatility":23.312,"delta":0.593,"gamma":0.001,"theta":-1.053,"vega":8.119,"rho":6.057,"openInterest":1,"timeValue":262.46,"theoreticalOptionValue":239.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.19,"markChange":-63.09,"markPercentChange":-20.84,"intrinsicValue":52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_033123C3850","description":"SPXW Mar 31 2023 3850 Call (PM) (Quarterly)","exchangeName":"OPR","bid":234.2,"ask":238.8,"last":238.54,"mark":236.5,"bidSize":62,"askSize":100,"bidAskSize":"62X100","lastSize":0,"highPrice":244.62,"lowPrice":238.54,"openPrice":0,"closePrice":299.15,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671119886782,"quoteTimeInLong":1671125496706,"netChange":-60.61,"volatility":23.245,"delta":0.59,"gamma":0.001,"theta":-1.052,"vega":8.138,"rho":6.023,"openInterest":3782,"timeValue":190.58,"theoreticalOptionValue":236.254,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-20.26,"markChange":-62.65,"markPercentChange":-20.94,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3855.0":[{"putCall":"CALL","symbol":"SPXW_033123C3855","description":"SPXW Mar 31 2023 3855 Call (PM) (Quarterly)","exchangeName":"OPR","bid":231,"ask":235,"last":282.86,"mark":233,"bidSize":35,"askSize":47,"bidAskSize":"35X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":295.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862281533,"quoteTimeInLong":1671125496705,"netChange":-12.71,"volatility":23.2,"delta":0.586,"gamma":0.001,"theta":-1.052,"vega":8.157,"rho":5.987,"openInterest":14,"timeValue":239.9,"theoreticalOptionValue":233.223,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.3,"markChange":-62.57,"markPercentChange":-21.17,"intrinsicValue":42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_033123C3860","description":"SPXW Mar 31 2023 3860 Call (PM) (Quarterly)","exchangeName":"OPR","bid":227.7,"ask":231.9,"last":279.23,"mark":229.8,"bidSize":100,"askSize":50,"bidAskSize":"100X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":291.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862152592,"quoteTimeInLong":1671125496692,"netChange":-12.76,"volatility":23.147,"delta":0.582,"gamma":0.001,"theta":-1.051,"vega":8.175,"rho":5.951,"openInterest":34,"timeValue":241.27,"theoreticalOptionValue":230.142,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.37,"markChange":-62.19,"markPercentChange":-21.3,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3865.0":[{"putCall":"CALL","symbol":"SPXW_033123C3865","description":"SPXW Mar 31 2023 3865 Call (PM) (Quarterly)","exchangeName":"OPR","bid":224.7,"ask":228.8,"last":195.4,"mark":226.75,"bidSize":83,"askSize":48,"bidAskSize":"83X48","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665690879494,"quoteTimeInLong":1671125496709,"netChange":-93,"volatility":23.086,"delta":0.578,"gamma":0.001,"theta":-1.049,"vega":8.193,"rho":5.915,"openInterest":2,"timeValue":162.44,"theoreticalOptionValue":227.011,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.25,"markChange":-61.65,"markPercentChange":-21.38,"intrinsicValue":32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_033123C3870","description":"SPXW Mar 31 2023 3870 Call (PM) (Quarterly)","exchangeName":"OPR","bid":221.8,"ask":225.7,"last":309.25,"mark":223.75,"bidSize":31,"askSize":42,"bidAskSize":"31X42","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":284.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670261886854,"quoteTimeInLong":1671125496697,"netChange":24.34,"volatility":23.035,"delta":0.574,"gamma":0.001,"theta":-1.048,"vega":8.209,"rho":5.879,"openInterest":15,"timeValue":281.29,"theoreticalOptionValue":223.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.54,"markChange":-61.16,"markPercentChange":-21.47,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_033123C3875","description":"SPXW Mar 31 2023 3875 Call (PM) (Quarterly)","exchangeName":"OPR","bid":218.7,"ask":222.6,"last":269.22,"mark":220.65,"bidSize":56,"askSize":30,"bidAskSize":"56X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":281.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670863918469,"quoteTimeInLong":1671125496694,"netChange":-12.25,"volatility":22.975,"delta":0.57,"gamma":0.001,"theta":-1.047,"vega":8.225,"rho":5.842,"openInterest":96,"timeValue":246.26,"theoreticalOptionValue":220.899,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.35,"markChange":-60.82,"markPercentChange":-21.61,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_033123C3880","description":"SPXW Mar 31 2023 3880 Call (PM) (Quarterly)","exchangeName":"OPR","bid":215.8,"ask":220.1,"last":277.57,"mark":217.95,"bidSize":51,"askSize":34,"bidAskSize":"51X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":278.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669749680237,"quoteTimeInLong":1671125496692,"netChange":-0.47,"volatility":22.901,"delta":0.566,"gamma":0.001,"theta":-1.044,"vega":8.24,"rho":5.806,"openInterest":3,"timeValue":259.61,"theoreticalOptionValue":217.718,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.17,"markChange":-60.09,"markPercentChange":-21.61,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3885.0":[{"putCall":"CALL","symbol":"SPXW_033123C3885","description":"SPXW Mar 31 2023 3885 Call (PM) (Quarterly)","exchangeName":"OPR","bid":214.5,"ask":215.7,"last":268.65,"mark":215.1,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":274.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670512789800,"quoteTimeInLong":1671125496705,"netChange":-5.95,"volatility":22.861,"delta":0.562,"gamma":0.001,"theta":-1.043,"vega":8.254,"rho":5.769,"openInterest":5,"timeValue":255.69,"theoreticalOptionValue":214.836,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.17,"markChange":-59.5,"markPercentChange":-21.67,"intrinsicValue":12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_033123C3890","description":"SPXW Mar 31 2023 3890 Call (PM) (Quarterly)","exchangeName":"OPR","bid":211.5,"ask":212.7,"last":193.4,"mark":212.1,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":271.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667846144294,"quoteTimeInLong":1671125496698,"netChange":-77.77,"volatility":22.801,"delta":0.558,"gamma":0.001,"theta":-1.042,"vega":8.268,"rho":5.731,"openInterest":39,"timeValue":185.44,"theoreticalOptionValue":211.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-28.68,"markChange":-59.07,"markPercentChange":-21.78,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3895.0":[{"putCall":"CALL","symbol":"SPXW_033123C3895","description":"SPXW Mar 31 2023 3895 Call (PM) (Quarterly)","exchangeName":"OPR","bid":208.4,"ask":209.7,"last":217.64,"mark":209.05,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":267.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667921545544,"quoteTimeInLong":1671125496705,"netChange":-50.09,"volatility":22.75,"delta":0.554,"gamma":0.001,"theta":-1.04,"vega":8.28,"rho":5.693,"openInterest":7,"timeValue":214.68,"theoreticalOptionValue":208.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-18.71,"markChange":-58.68,"markPercentChange":-21.92,"intrinsicValue":2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_033123C3900","description":"SPXW Mar 31 2023 3900 Call (PM) (Quarterly)","exchangeName":"OPR","bid":205.4,"ask":206.7,"last":207,"mark":206.05,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":222.7,"lowPrice":207,"openPrice":0,"closePrice":264.3,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120491739,"quoteTimeInLong":1671125496710,"netChange":-57.3,"volatility":22.679,"delta":0.55,"gamma":0.001,"theta":-1.038,"vega":8.292,"rho":5.656,"openInterest":401,"timeValue":207,"theoreticalOptionValue":205.793,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.68,"markChange":-58.25,"markPercentChange":-22.04,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3905.0":[{"putCall":"CALL","symbol":"SPXW_033123C3905","description":"SPXW Mar 31 2023 3905 Call (PM) (Quarterly)","exchangeName":"OPR","bid":202.6,"ask":203.8,"last":270.3,"mark":203.2,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":260.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877692308,"quoteTimeInLong":1671125496705,"netChange":9.44,"volatility":22.63,"delta":0.545,"gamma":0.001,"theta":-1.036,"vega":8.303,"rho":5.617,"openInterest":15,"timeValue":270.3,"theoreticalOptionValue":202.912,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.62,"markChange":-57.66,"markPercentChange":-22.1,"intrinsicValue":-7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_033123C3910","description":"SPXW Mar 31 2023 3910 Call (PM) (Quarterly)","exchangeName":"OPR","bid":199.6,"ask":200.9,"last":251.4,"mark":200.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":257.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871018599,"quoteTimeInLong":1671125496698,"netChange":-6.03,"volatility":22.578,"delta":0.541,"gamma":0.001,"theta":-1.034,"vega":8.313,"rho":5.579,"openInterest":61,"timeValue":251.4,"theoreticalOptionValue":200.031,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.34,"markChange":-57.18,"markPercentChange":-22.21,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3915.0":[{"putCall":"CALL","symbol":"SPXW_033123C3915","description":"SPXW Mar 31 2023 3915 Call (PM) (Quarterly)","exchangeName":"OPR","bid":196.7,"ask":197.9,"last":248.84,"mark":197.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":253.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669747298458,"quoteTimeInLong":1671125496695,"netChange":-5.15,"volatility":22.512,"delta":0.537,"gamma":0.001,"theta":-1.031,"vega":8.322,"rho":5.54,"openInterest":54,"timeValue":248.84,"theoreticalOptionValue":197.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.03,"markChange":-56.69,"markPercentChange":-22.32,"intrinsicValue":-17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_033123C3920","description":"SPXW Mar 31 2023 3920 Call (PM) (Quarterly)","exchangeName":"OPR","bid":193.8,"ask":195,"last":241,"mark":194.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":250.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670511273223,"quoteTimeInLong":1671125496698,"netChange":-9.56,"volatility":22.45,"delta":0.533,"gamma":0.001,"theta":-1.029,"vega":8.331,"rho":5.501,"openInterest":55,"timeValue":241,"theoreticalOptionValue":194.119,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.81,"markChange":-56.15,"markPercentChange":-22.41,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_033123C3925","description":"SPXW Mar 31 2023 3925 Call (PM) (Quarterly)","exchangeName":"OPR","bid":190.9,"ask":192.1,"last":280.7,"mark":191.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":247.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669227378947,"quoteTimeInLong":1671125496694,"netChange":33.58,"volatility":22.392,"delta":0.529,"gamma":0.001,"theta":-1.026,"vega":8.338,"rho":5.462,"openInterest":126,"timeValue":280.7,"theoreticalOptionValue":191.238,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.59,"markChange":-55.62,"markPercentChange":-22.51,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_033123C3930","description":"SPXW Mar 31 2023 3930 Call (PM) (Quarterly)","exchangeName":"OPR","bid":188,"ask":189.3,"last":173.4,"mark":188.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668018915489,"quoteTimeInLong":1671125496709,"netChange":-70.37,"volatility":22.354,"delta":0.525,"gamma":0.001,"theta":-1.024,"vega":8.345,"rho":5.422,"openInterest":49,"timeValue":173.4,"theoreticalOptionValue":188.557,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-28.87,"markChange":-55.12,"markPercentChange":-22.61,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3935.0":[{"putCall":"CALL","symbol":"SPXW_033123C3935","description":"SPXW Mar 31 2023 3935 Call (PM) (Quarterly)","exchangeName":"OPR","bid":185.2,"ask":186.4,"last":230.9,"mark":185.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":240.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670617775585,"quoteTimeInLong":1671125496695,"netChange":-9.67,"volatility":22.294,"delta":0.52,"gamma":0.001,"theta":-1.022,"vega":8.35,"rho":5.382,"openInterest":39,"timeValue":230.9,"theoreticalOptionValue":185.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.02,"markChange":-54.77,"markPercentChange":-22.77,"intrinsicValue":-37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_033123C3940","description":"SPXW Mar 31 2023 3940 Call (PM) (Quarterly)","exchangeName":"OPR","bid":182.4,"ask":183.7,"last":230.64,"mark":183.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":237.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670609711168,"quoteTimeInLong":1671125496698,"netChange":-6.72,"volatility":22.25,"delta":0.516,"gamma":0.001,"theta":-1.019,"vega":8.355,"rho":5.341,"openInterest":55,"timeValue":230.64,"theoreticalOptionValue":183,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.83,"markChange":-54.31,"markPercentChange":-22.88,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3945.0":[{"putCall":"CALL","symbol":"SPXW_033123C3945","description":"SPXW Mar 31 2023 3945 Call (PM) (Quarterly)","exchangeName":"OPR","bid":179.6,"ask":180.9,"last":227.59,"mark":180.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":234.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670609711168,"quoteTimeInLong":1671125496691,"netChange":-6.57,"volatility":22.191,"delta":0.512,"gamma":0.001,"theta":-1.016,"vega":8.359,"rho":5.301,"openInterest":47,"timeValue":227.59,"theoreticalOptionValue":180.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.81,"markChange":-53.91,"markPercentChange":-23.02,"intrinsicValue":-47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_033123C3950","description":"SPXW Mar 31 2023 3950 Call (PM) (Quarterly)","exchangeName":"OPR","bid":176.8,"ask":178.1,"last":185.1,"mark":177.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":185.1,"lowPrice":185.1,"openPrice":0,"closePrice":230.95,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117721334,"quoteTimeInLong":1671125496709,"netChange":-45.85,"volatility":22.118,"delta":0.508,"gamma":0.001,"theta":-1.013,"vega":8.361,"rho":5.26,"openInterest":240,"timeValue":185.1,"theoreticalOptionValue":177.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.85,"markChange":-53.5,"markPercentChange":-23.17,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3955.0":[{"putCall":"CALL","symbol":"SPXW_033123C3955","description":"SPXW Mar 31 2023 3955 Call (PM) (Quarterly)","exchangeName":"OPR","bid":174.2,"ask":175.3,"last":227.8,"mark":174.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":227.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670601562272,"quoteTimeInLong":1671125496697,"netChange":0.01,"volatility":22.073,"delta":0.503,"gamma":0.001,"theta":-1.01,"vega":8.363,"rho":5.219,"openInterest":21,"timeValue":227.8,"theoreticalOptionValue":174.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-53.04,"markPercentChange":-23.29,"intrinsicValue":-57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_033123C3960","description":"SPXW Mar 31 2023 3960 Call (PM) (Quarterly)","exchangeName":"OPR","bid":171.3,"ask":172.6,"last":233.04,"mark":171.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":224.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877727845,"quoteTimeInLong":1671125496709,"netChange":8.35,"volatility":22.001,"delta":0.499,"gamma":0.001,"theta":-1.006,"vega":8.364,"rho":5.178,"openInterest":119,"timeValue":233.04,"theoreticalOptionValue":171.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.71,"markChange":-52.74,"markPercentChange":-23.47,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3965.0":[{"putCall":"CALL","symbol":"SPXW_033123C3965","description":"SPXW Mar 31 2023 3965 Call (PM) (Quarterly)","exchangeName":"OPR","bid":168.6,"ask":169.8,"last":144.4,"mark":169.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667497050020,"quoteTimeInLong":1671125496698,"netChange":-77.19,"volatility":21.962,"delta":0.495,"gamma":0.001,"theta":-1.003,"vega":8.364,"rho":5.136,"openInterest":55,"timeValue":144.4,"theoreticalOptionValue":169.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.84,"markChange":-52.39,"markPercentChange":-23.64,"intrinsicValue":-67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_033123C3970","description":"SPXW Mar 31 2023 3970 Call (PM) (Quarterly)","exchangeName":"OPR","bid":165.9,"ask":167.1,"last":212.79,"mark":166.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670867991939,"quoteTimeInLong":1671125496692,"netChange":-5.7,"volatility":21.897,"delta":0.49,"gamma":0.001,"theta":-1,"vega":8.363,"rho":5.095,"openInterest":39,"timeValue":212.79,"theoreticalOptionValue":166.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.61,"markChange":-51.99,"markPercentChange":-23.8,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_033123C3975","description":"SPXW Mar 31 2023 3975 Call (PM) (Quarterly)","exchangeName":"OPR","bid":163.3,"ask":164.5,"last":168.63,"mark":163.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":182.23,"lowPrice":167.84,"openPrice":0,"closePrice":215.39,"totalVolume":61,"tradeDate":null,"tradeTimeInLong":1671116775008,"quoteTimeInLong":1671125496709,"netChange":-46.76,"volatility":21.824,"delta":0.486,"gamma":0.001,"theta":-0.996,"vega":8.36,"rho":5.052,"openInterest":180,"timeValue":168.63,"theoreticalOptionValue":163.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.71,"markChange":-51.49,"markPercentChange":-23.91,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_033123C3980","description":"SPXW Mar 31 2023 3980 Call (PM) (Quarterly)","exchangeName":"OPR","bid":160.6,"ask":161.8,"last":168.07,"mark":161.2,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":168.07,"lowPrice":168.07,"openPrice":0,"closePrice":212.29,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116357753,"quoteTimeInLong":1671125496698,"netChange":-44.22,"volatility":21.784,"delta":0.481,"gamma":0.001,"theta":-0.992,"vega":8.357,"rho":5.01,"openInterest":4,"timeValue":168.07,"theoreticalOptionValue":161.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-20.83,"markChange":-51.09,"markPercentChange":-24.07,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3985.0":[{"putCall":"CALL","symbol":"SPXW_033123C3985","description":"SPXW Mar 31 2023 3985 Call (PM) (Quarterly)","exchangeName":"OPR","bid":158,"ask":159.2,"last":190.3,"mark":158.6,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":209.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670432989915,"quoteTimeInLong":1671125496698,"netChange":-18.9,"volatility":21.724,"delta":0.477,"gamma":0.001,"theta":-0.989,"vega":8.353,"rho":4.968,"openInterest":32,"timeValue":190.3,"theoreticalOptionValue":158.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.03,"markChange":-50.6,"markPercentChange":-24.19,"intrinsicValue":-87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_033123C3990","description":"SPXW Mar 31 2023 3990 Call (PM) (Quarterly)","exchangeName":"OPR","bid":155.4,"ask":156.6,"last":170.52,"mark":156,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":170.52,"lowPrice":170.52,"openPrice":0,"closePrice":206.18,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671115727400,"quoteTimeInLong":1671125496709,"netChange":-35.65,"volatility":21.667,"delta":0.473,"gamma":0.001,"theta":-0.985,"vega":8.347,"rho":4.925,"openInterest":33,"timeValue":170.52,"theoreticalOptionValue":155.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.29,"markChange":-50.18,"markPercentChange":-24.34,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3995.0":[{"putCall":"CALL","symbol":"SPXW_033123C3995","description":"SPXW Mar 31 2023 3995 Call (PM) (Quarterly)","exchangeName":"OPR","bid":152.8,"ask":154,"last":201.3,"mark":153.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670524100272,"quoteTimeInLong":1671125496698,"netChange":-1.88,"volatility":21.601,"delta":0.468,"gamma":0.001,"theta":-0.98,"vega":8.341,"rho":4.882,"openInterest":47,"timeValue":201.3,"theoreticalOptionValue":153.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.92,"markChange":-49.78,"markPercentChange":-24.5,"intrinsicValue":-97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_033123C4000","description":"SPXW Mar 31 2023 4000 Call (PM) (Quarterly)","exchangeName":"OPR","bid":150.2,"ask":151.4,"last":148.37,"mark":150.8,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":168.38,"lowPrice":148.37,"openPrice":0,"closePrice":200.18,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671123299907,"quoteTimeInLong":1671125496692,"netChange":-51.81,"volatility":21.557,"delta":0.464,"gamma":0.001,"theta":-0.977,"vega":8.334,"rho":4.839,"openInterest":1975,"timeValue":148.37,"theoreticalOptionValue":150.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.88,"markChange":-49.38,"markPercentChange":-24.67,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4005.0":[{"putCall":"CALL","symbol":"SPXW_033123C4005","description":"SPXW Mar 31 2023 4005 Call (PM) (Quarterly)","exchangeName":"OPR","bid":147.7,"ask":148.9,"last":245.23,"mark":148.3,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":197.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945804875,"quoteTimeInLong":1671125496710,"netChange":48.05,"volatility":21.492,"delta":0.459,"gamma":0.001,"theta":-0.972,"vega":8.325,"rho":4.795,"openInterest":65,"timeValue":245.23,"theoreticalOptionValue":148.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.37,"markChange":-48.88,"markPercentChange":-24.79,"intrinsicValue":-107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_033123C4010","description":"SPXW Mar 31 2023 4010 Call (PM) (Quarterly)","exchangeName":"OPR","bid":145.2,"ask":146.3,"last":242.21,"mark":145.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945673055,"quoteTimeInLong":1671125496698,"netChange":48.03,"volatility":21.431,"delta":0.455,"gamma":0.001,"theta":-0.968,"vega":8.315,"rho":4.752,"openInterest":36,"timeValue":242.21,"theoreticalOptionValue":145.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.74,"markChange":-48.43,"markPercentChange":-24.94,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4015.0":[{"putCall":"CALL","symbol":"SPXW_033123C4015","description":"SPXW Mar 31 2023 4015 Call (PM) (Quarterly)","exchangeName":"OPR","bid":142.7,"ask":143.8,"last":228.62,"mark":143.25,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":191.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945979661,"quoteTimeInLong":1671125496697,"netChange":37.07,"volatility":21.379,"delta":0.45,"gamma":0.001,"theta":-0.963,"vega":8.304,"rho":4.708,"openInterest":11,"timeValue":228.62,"theoreticalOptionValue":143.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.35,"markChange":-48.3,"markPercentChange":-25.22,"intrinsicValue":-117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_033123C4020","description":"SPXW Mar 31 2023 4020 Call (PM) (Quarterly)","exchangeName":"OPR","bid":140.2,"ask":141.4,"last":147.47,"mark":140.8,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":147.47,"lowPrice":147.47,"openPrice":0,"closePrice":189.01,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117721335,"quoteTimeInLong":1671125496709,"netChange":-41.54,"volatility":21.318,"delta":0.446,"gamma":0.001,"theta":-0.959,"vega":8.293,"rho":4.664,"openInterest":122,"timeValue":147.47,"theoreticalOptionValue":140.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.98,"markChange":-48.21,"markPercentChange":-25.5,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-04-21:127":{"3690.0":[{"putCall":"CALL","symbol":"SPX_042123C3690","description":"SPX Apr 21 2023 3690 Call (AM)","exchangeName":"OPR","bid":365.3,"ask":366.9,"last":0,"mark":366.1,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":439.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":24.953,"delta":0.696,"gamma":0.001,"theta":-0.974,"vega":7.97,"rho":8.181,"openInterest":0,"timeValue":158.14,"theoreticalOptionValue":366.409,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.57,"markPercentChange":-16.73,"intrinsicValue":207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3690","description":"SPXW Apr 21 2023 3690 Call (PM)","exchangeName":"OPR","bid":363.7,"ask":370.4,"last":0,"mark":367.05,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":440.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496395,"netChange":0,"volatility":24.99,"delta":0.696,"gamma":0.001,"theta":-0.978,"vega":7.978,"rho":8.198,"openInterest":0,"timeValue":159.09,"theoreticalOptionValue":367.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.1,"markPercentChange":-16.61,"intrinsicValue":207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_042123C3700","description":"SPX Apr 21 2023 3700 Call (AM)","exchangeName":"OPR","bid":358.3,"ask":359.8,"last":415.35,"mark":359.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":432.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670613625568,"quoteTimeInLong":1671125496795,"netChange":-16.68,"volatility":24.864,"delta":0.69,"gamma":0.001,"theta":-0.977,"vega":8.04,"rho":8.125,"openInterest":1008,"timeValue":217.39,"theoreticalOptionValue":359.374,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.86,"markChange":-72.98,"markPercentChange":-16.89,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3700","description":"SPXW Apr 21 2023 3700 Call (PM)","exchangeName":"OPR","bid":350.6,"ask":371.2,"last":408.48,"mark":360.9,"bidSize":37,"askSize":3,"bidAskSize":"37X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":432.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618268160,"quoteTimeInLong":1671125495145,"netChange":-24.07,"volatility":24.877,"delta":0.69,"gamma":0.001,"theta":-0.98,"vega":8.047,"rho":8.144,"openInterest":23,"timeValue":210.52,"theoreticalOptionValue":360.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.57,"markChange":-71.65,"markPercentChange":-16.57,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3710.0":[{"putCall":"CALL","symbol":"SPX_042123C3710","description":"SPX Apr 21 2023 3710 Call (AM)","exchangeName":"OPR","bid":351.2,"ask":352.8,"last":0,"mark":352,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":424.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496797,"netChange":0,"volatility":24.769,"delta":0.684,"gamma":0.001,"theta":-0.98,"vega":8.108,"rho":8.068,"openInterest":0,"timeValue":164.04,"theoreticalOptionValue":352.338,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-72.48,"markPercentChange":-17.08,"intrinsicValue":187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3710","description":"SPXW Apr 21 2023 3710 Call (PM)","exchangeName":"OPR","bid":349.7,"ask":356.2,"last":0,"mark":352.95,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":424.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496426,"netChange":0,"volatility":24.819,"delta":0.684,"gamma":0.001,"theta":-0.984,"vega":8.118,"rho":8.084,"openInterest":0,"timeValue":164.99,"theoreticalOptionValue":353.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-72,"markPercentChange":-16.94,"intrinsicValue":187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3720.0":[{"putCall":"CALL","symbol":"SPX_042123C3720","description":"SPX Apr 21 2023 3720 Call (AM)","exchangeName":"OPR","bid":344.3,"ask":345.8,"last":0,"mark":345.05,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":416.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":24.673,"delta":0.678,"gamma":0.001,"theta":-0.982,"vega":8.175,"rho":8.01,"openInterest":0,"timeValue":167.09,"theoreticalOptionValue":345.353,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.88,"markPercentChange":-17.24,"intrinsicValue":177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3720","description":"SPXW Apr 21 2023 3720 Call (PM)","exchangeName":"OPR","bid":336,"ask":357.2,"last":0,"mark":346.6,"bidSize":1,"askSize":3,"bidAskSize":"1X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":417.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495144,"netChange":0,"volatility":24.802,"delta":0.678,"gamma":0.001,"theta":-0.989,"vega":8.189,"rho":8.019,"openInterest":0,"timeValue":168.64,"theoreticalOptionValue":347.094,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.76,"markPercentChange":-16.95,"intrinsicValue":177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_042123C3725","description":"SPX Apr 21 2023 3725 Call (AM)","exchangeName":"OPR","bid":340.8,"ask":342.4,"last":440.15,"mark":341.6,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":413.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669647987858,"quoteTimeInLong":1671125496802,"netChange":26.99,"volatility":24.632,"delta":0.675,"gamma":0.001,"theta":-0.983,"vega":8.209,"rho":7.98,"openInterest":300,"timeValue":267.19,"theoreticalOptionValue":341.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.53,"markChange":-71.56,"markPercentChange":-17.32,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3725","description":"SPXW Apr 21 2023 3725 Call (PM)","exchangeName":"OPR","bid":339.5,"ask":345.8,"last":0,"mark":342.65,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":413.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496183,"netChange":0,"volatility":24.645,"delta":0.675,"gamma":0.001,"theta":-0.986,"vega":8.216,"rho":8,"openInterest":0,"timeValue":169.69,"theoreticalOptionValue":342.727,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.93,"markPercentChange":-17.15,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3730.0":[{"putCall":"CALL","symbol":"SPX_042123C3730","description":"SPX Apr 21 2023 3730 Call (AM)","exchangeName":"OPR","bid":337.4,"ask":338.9,"last":0,"mark":338.15,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":409.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496795,"netChange":0,"volatility":24.583,"delta":0.672,"gamma":0.001,"theta":-0.984,"vega":8.241,"rho":7.95,"openInterest":0,"timeValue":170.19,"theoreticalOptionValue":338.467,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.23,"markPercentChange":-17.4,"intrinsicValue":167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3730","description":"SPXW Apr 21 2023 3730 Call (PM)","exchangeName":"OPR","bid":335.9,"ask":342.2,"last":0,"mark":339.05,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":409.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496452,"netChange":0,"volatility":24.602,"delta":0.672,"gamma":0.001,"theta":-0.987,"vega":8.249,"rho":7.969,"openInterest":0,"timeValue":171.09,"theoreticalOptionValue":339.309,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.74,"markPercentChange":-17.26,"intrinsicValue":167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3740.0":[{"putCall":"CALL","symbol":"SPX_042123C3740","description":"SPX Apr 21 2023 3740 Call (AM)","exchangeName":"OPR","bid":330.5,"ask":332,"last":424.52,"mark":331.25,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":401.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670259663442,"quoteTimeInLong":1671125496799,"netChange":22.56,"volatility":24.485,"delta":0.665,"gamma":0.001,"theta":-0.986,"vega":8.305,"rho":7.89,"openInterest":1,"timeValue":266.56,"theoreticalOptionValue":331.582,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.61,"markChange":-70.71,"markPercentChange":-17.59,"intrinsicValue":157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3740","description":"SPXW Apr 21 2023 3740 Call (PM)","exchangeName":"OPR","bid":328.4,"ask":336.1,"last":0,"mark":332.25,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":402.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496419,"netChange":0,"volatility":24.601,"delta":0.665,"gamma":0.001,"theta":-0.992,"vega":8.317,"rho":7.9,"openInterest":0,"timeValue":174.29,"theoreticalOptionValue":333.224,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-69.97,"markPercentChange":-17.4,"intrinsicValue":157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_042123C3750","description":"SPX Apr 21 2023 3750 Call (AM)","exchangeName":"OPR","bid":323.7,"ask":325.2,"last":381.76,"mark":324.45,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":394.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670519352308,"quoteTimeInLong":1671125496799,"netChange":-12.78,"volatility":24.399,"delta":0.659,"gamma":0.001,"theta":-0.988,"vega":8.367,"rho":7.827,"openInterest":955,"timeValue":233.8,"theoreticalOptionValue":324.846,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.24,"markChange":-70.09,"markPercentChange":-17.77,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3750","description":"SPXW Apr 21 2023 3750 Call (PM)","exchangeName":"OPR","bid":322.4,"ask":328.6,"last":330.08,"mark":325.5,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":330.08,"lowPrice":330.08,"openPrice":0,"closePrice":394.65,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116681955,"quoteTimeInLong":1671125496696,"netChange":-64.57,"volatility":24.478,"delta":0.659,"gamma":0.001,"theta":-0.992,"vega":8.377,"rho":7.841,"openInterest":25,"timeValue":182.12,"theoreticalOptionValue":326.189,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.36,"markChange":-69.15,"markPercentChange":-17.52,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3760.0":[{"putCall":"CALL","symbol":"SPX_042123C3760","description":"SPX Apr 21 2023 3760 Call (AM)","exchangeName":"OPR","bid":316.9,"ask":318.4,"last":0,"mark":317.65,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":387.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496799,"netChange":0,"volatility":24.288,"delta":0.653,"gamma":0.001,"theta":-0.988,"vega":8.427,"rho":7.765,"openInterest":0,"timeValue":179.69,"theoreticalOptionValue":317.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-69.47,"markPercentChange":-17.95,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3760","description":"SPXW Apr 21 2023 3760 Call (PM)","exchangeName":"OPR","bid":307.9,"ask":329.8,"last":323.23,"mark":318.85,"bidSize":1,"askSize":3,"bidAskSize":"1X3","lastSize":0,"highPrice":323.23,"lowPrice":323.23,"openPrice":0,"closePrice":387.08,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116681955,"quoteTimeInLong":1671125496737,"netChange":-63.85,"volatility":24.385,"delta":0.653,"gamma":0.001,"theta":-0.994,"vega":8.438,"rho":7.778,"openInterest":1,"timeValue":185.27,"theoreticalOptionValue":319.453,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.49,"markChange":-68.23,"markPercentChange":-17.63,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3770.0":[{"putCall":"CALL","symbol":"SPX_042123C3770","description":"SPX Apr 21 2023 3770 Call (AM)","exchangeName":"OPR","bid":310.2,"ask":311.7,"last":0,"mark":310.95,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":379.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":24.199,"delta":0.646,"gamma":0.001,"theta":-0.99,"vega":8.485,"rho":7.7,"openInterest":0,"timeValue":182.99,"theoreticalOptionValue":311.325,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-68.88,"markPercentChange":-18.13,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3770","description":"SPXW Apr 21 2023 3770 Call (PM)","exchangeName":"OPR","bid":309,"ask":315,"last":0,"mark":312,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":379.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":24.267,"delta":0.646,"gamma":0.001,"theta":-0.994,"vega":8.495,"rho":7.716,"openInterest":0,"timeValue":184.04,"theoreticalOptionValue":312.568,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.51,"markPercentChange":-17.79,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_042123C3775","description":"SPX Apr 21 2023 3775 Call (AM)","exchangeName":"OPR","bid":306.9,"ask":308.4,"last":368.46,"mark":307.65,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":376.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670605616822,"quoteTimeInLong":1671125496799,"netChange":-7.73,"volatility":24.141,"delta":0.643,"gamma":0.001,"theta":-0.99,"vega":8.514,"rho":7.668,"openInterest":148,"timeValue":245.5,"theoreticalOptionValue":307.907,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.05,"markChange":-68.54,"markPercentChange":-18.22,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3775","description":"SPXW Apr 21 2023 3775 Call (PM)","exchangeName":"OPR","bid":297.8,"ask":319.8,"last":0,"mark":308.8,"bidSize":1,"askSize":3,"bidAskSize":"1X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":375.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496737,"netChange":0,"volatility":24.214,"delta":0.643,"gamma":0.001,"theta":-0.994,"vega":8.523,"rho":7.684,"openInterest":0,"timeValue":185.84,"theoreticalOptionValue":309.201,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-66.92,"markPercentChange":-17.81,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPX_042123C3780","description":"SPX Apr 21 2023 3780 Call (AM)","exchangeName":"OPR","bid":303.5,"ask":305.1,"last":366.33,"mark":304.3,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":372.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670605537804,"quoteTimeInLong":1671125496798,"netChange":-6.22,"volatility":24.092,"delta":0.64,"gamma":0.001,"theta":-0.99,"vega":8.542,"rho":7.636,"openInterest":3,"timeValue":248.37,"theoreticalOptionValue":304.589,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.67,"markChange":-68.25,"markPercentChange":-18.32,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3780","description":"SPXW Apr 21 2023 3780 Call (PM)","exchangeName":"OPR","bid":301.7,"ask":309,"last":379.55,"mark":305.35,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":371.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878853275,"quoteTimeInLong":1671125496733,"netChange":7.61,"volatility":24.154,"delta":0.64,"gamma":0.001,"theta":-0.994,"vega":8.551,"rho":7.652,"openInterest":1,"timeValue":261.59,"theoreticalOptionValue":305.783,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.05,"markChange":-66.59,"markPercentChange":-17.9,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPX_042123C3790","description":"SPX Apr 21 2023 3790 Call (AM)","exchangeName":"OPR","bid":296.9,"ask":298.5,"last":359.03,"mark":297.7,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":365.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670605749593,"quoteTimeInLong":1671125496798,"netChange":-6.25,"volatility":23.996,"delta":0.633,"gamma":0.001,"theta":-0.99,"vega":8.596,"rho":7.569,"openInterest":1,"timeValue":251.07,"theoreticalOptionValue":298.004,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.71,"markChange":-67.58,"markPercentChange":-18.5,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3790","description":"SPXW Apr 21 2023 3790 Call (PM)","exchangeName":"OPR","bid":295.2,"ask":302.4,"last":0,"mark":298.8,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":364.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496733,"netChange":0,"volatility":24.005,"delta":0.634,"gamma":0.001,"theta":-0.993,"vega":8.604,"rho":7.589,"openInterest":0,"timeValue":190.84,"theoreticalOptionValue":298.748,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.9,"markPercentChange":-18.07,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_042123C3800","description":"SPX Apr 21 2023 3800 Call (AM)","exchangeName":"OPR","bid":290.4,"ask":291.9,"last":352.96,"mark":291.15,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":358.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670605829326,"quoteTimeInLong":1671125496798,"netChange":-5.16,"volatility":23.898,"delta":0.626,"gamma":0.001,"theta":-0.991,"vega":8.648,"rho":7.501,"openInterest":1398,"timeValue":255,"theoreticalOptionValue":291.468,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.44,"markChange":-66.97,"markPercentChange":-18.7,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3800","description":"SPXW Apr 21 2023 3800 Call (PM)","exchangeName":"OPR","bid":283.4,"ask":302.9,"last":365.32,"mark":293.15,"bidSize":1,"askSize":36,"bidAskSize":"1X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":357.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878853275,"quoteTimeInLong":1671125496710,"netChange":7.85,"volatility":23.908,"delta":0.627,"gamma":0.001,"theta":-0.993,"vega":8.656,"rho":7.521,"openInterest":3,"timeValue":267.36,"theoreticalOptionValue":292.213,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.2,"markChange":-64.32,"markPercentChange":-17.99,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPX_042123C3810","description":"SPX Apr 21 2023 3810 Call (AM)","exchangeName":"OPR","bid":283.9,"ask":285.4,"last":322.77,"mark":284.65,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":350.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667313405865,"quoteTimeInLong":1671125496798,"netChange":-28.22,"volatility":23.793,"delta":0.62,"gamma":0.001,"theta":-0.99,"vega":8.698,"rho":7.432,"openInterest":1,"timeValue":234.81,"theoreticalOptionValue":284.933,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.04,"markChange":-66.34,"markPercentChange":-18.9,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3810","description":"SPXW Apr 21 2023 3810 Call (PM)","exchangeName":"OPR","bid":276.9,"ask":296,"last":354.29,"mark":286.45,"bidSize":1,"askSize":60,"bidAskSize":"1X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":350.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668787178315,"quoteTimeInLong":1671125496709,"netChange":4.05,"volatility":23.804,"delta":0.62,"gamma":0.001,"theta":-0.993,"vega":8.706,"rho":7.452,"openInterest":6,"timeValue":266.33,"theoreticalOptionValue":285.677,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.16,"markChange":-63.79,"markPercentChange":-18.21,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPX_042123C3820","description":"SPX Apr 21 2023 3820 Call (AM)","exchangeName":"OPR","bid":277.5,"ask":279,"last":0,"mark":278.25,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":343.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":23.693,"delta":0.613,"gamma":0.001,"theta":-0.99,"vega":8.746,"rho":7.362,"openInterest":11,"timeValue":200.29,"theoreticalOptionValue":278.497,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.63,"markPercentChange":-19.09,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3820","description":"SPXW Apr 21 2023 3820 Call (PM)","exchangeName":"OPR","bid":270.5,"ask":289.2,"last":351.44,"mark":279.85,"bidSize":1,"askSize":60,"bidAskSize":"1X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":343.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878853275,"quoteTimeInLong":1671125496704,"netChange":8.42,"volatility":23.704,"delta":0.613,"gamma":0.001,"theta":-0.992,"vega":8.754,"rho":7.382,"openInterest":1,"timeValue":273.48,"theoreticalOptionValue":279.242,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.45,"markChange":-63.17,"markPercentChange":-18.42,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_042123C3825","description":"SPX Apr 21 2023 3825 Call (AM)","exchangeName":"OPR","bid":274.3,"ask":275.8,"last":329.33,"mark":275.05,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":340.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670517787700,"quoteTimeInLong":1671125496799,"netChange":-11,"volatility":23.645,"delta":0.609,"gamma":0.001,"theta":-0.989,"vega":8.769,"rho":7.326,"openInterest":905,"timeValue":256.37,"theoreticalOptionValue":275.329,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.23,"markChange":-65.28,"markPercentChange":-19.18,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3825","description":"SPXW Apr 21 2023 3825 Call (PM)","exchangeName":"OPR","bid":266.1,"ask":284.9,"last":0,"mark":275.5,"bidSize":1,"askSize":60,"bidAskSize":"1X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":339.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496703,"netChange":0,"volatility":23.651,"delta":0.61,"gamma":0.001,"theta":-0.992,"vega":8.777,"rho":7.347,"openInterest":0,"timeValue":202.54,"theoreticalOptionValue":276.025,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-63.91,"markPercentChange":-18.83,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPX_042123C3830","description":"SPX Apr 21 2023 3830 Call (AM)","exchangeName":"OPR","bid":271.1,"ask":272.6,"last":321.36,"mark":271.85,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":336.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670343780776,"quoteTimeInLong":1671125496798,"netChange":-15.45,"volatility":23.591,"delta":0.606,"gamma":0.001,"theta":-0.989,"vega":8.791,"rho":7.29,"openInterest":1,"timeValue":253.4,"theoreticalOptionValue":272.111,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.59,"markChange":-64.96,"markPercentChange":-19.29,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3830","description":"SPXW Apr 21 2023 3830 Call (PM)","exchangeName":"OPR","bid":270.2,"ask":275.7,"last":321.81,"mark":272.95,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":335.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670343780776,"quoteTimeInLong":1671125496712,"netChange":-14.14,"volatility":23.704,"delta":0.606,"gamma":0.001,"theta":-0.995,"vega":8.801,"rho":7.304,"openInterest":2,"timeValue":253.85,"theoreticalOptionValue":273.757,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.21,"markChange":-63,"markPercentChange":-18.75,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPX_042123C3840","description":"SPX Apr 21 2023 3840 Call (AM)","exchangeName":"OPR","bid":264.7,"ask":266.2,"last":314.76,"mark":265.45,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":329.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670342498160,"quoteTimeInLong":1671125496798,"netChange":-15.11,"volatility":23.487,"delta":0.599,"gamma":0.001,"theta":-0.988,"vega":8.834,"rho":7.218,"openInterest":2,"timeValue":256.8,"theoreticalOptionValue":265.776,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.58,"markChange":-64.42,"markPercentChange":-19.53,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3840","description":"SPXW Apr 21 2023 3840 Call (PM)","exchangeName":"OPR","bid":263.9,"ask":269.3,"last":0,"mark":266.6,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":329.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496743,"netChange":0,"volatility":23.59,"delta":0.599,"gamma":0.001,"theta":-0.993,"vega":8.844,"rho":7.233,"openInterest":0,"timeValue":208.64,"theoreticalOptionValue":267.322,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-62.46,"markPercentChange":-18.98,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_042123C3850","description":"SPX Apr 21 2023 3850 Call (AM)","exchangeName":"OPR","bid":258.5,"ask":259.9,"last":393.93,"mark":259.2,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":322.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942150086,"quoteTimeInLong":1671125496798,"netChange":71,"volatility":23.382,"delta":0.592,"gamma":0.001,"theta":-0.986,"vega":8.875,"rho":7.144,"openInterest":856,"timeValue":345.97,"theoreticalOptionValue":259.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.98,"markChange":-63.73,"markPercentChange":-19.74,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3850","description":"SPXW Apr 21 2023 3850 Call (PM)","exchangeName":"OPR","bid":251.4,"ask":268.9,"last":324,"mark":260.15,"bidSize":1,"askSize":60,"bidAskSize":"1X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":322.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668794518009,"quoteTimeInLong":1671125496709,"netChange":1.83,"volatility":23.451,"delta":0.592,"gamma":0.001,"theta":-0.99,"vega":8.884,"rho":7.161,"openInterest":1,"timeValue":276.04,"theoreticalOptionValue":260.736,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.57,"markChange":-62.02,"markPercentChange":-19.25,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPX_042123C3860","description":"SPX Apr 21 2023 3860 Call (AM)","exchangeName":"OPR","bid":252.3,"ask":253.6,"last":391.5,"mark":252.95,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":316,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669924621416,"quoteTimeInLong":1671125496799,"netChange":75.5,"volatility":23.275,"delta":0.585,"gamma":0.001,"theta":-0.984,"vega":8.913,"rho":7.069,"openInterest":61,"timeValue":353.54,"theoreticalOptionValue":253.255,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.89,"markChange":-63.05,"markPercentChange":-19.95,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3860","description":"SPXW Apr 21 2023 3860 Call (PM)","exchangeName":"OPR","bid":251.5,"ask":256.8,"last":0,"mark":254.15,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":315.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496727,"netChange":0,"volatility":23.367,"delta":0.585,"gamma":0.001,"theta":-0.989,"vega":8.922,"rho":7.086,"openInterest":0,"timeValue":216.19,"theoreticalOptionValue":254.701,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-61.18,"markPercentChange":-19.4,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPX_042123C3870","description":"SPX Apr 21 2023 3870 Call (AM)","exchangeName":"OPR","bid":246.1,"ask":247.5,"last":278.7,"mark":246.8,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":309.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670443922690,"quoteTimeInLong":1671125496798,"netChange":-30.45,"volatility":23.178,"delta":0.578,"gamma":0.001,"theta":-0.982,"vega":8.948,"rho":6.993,"openInterest":81,"timeValue":250.74,"theoreticalOptionValue":247.169,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.85,"markChange":-62.35,"markPercentChange":-20.17,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3870","description":"SPXW Apr 21 2023 3870 Call (PM)","exchangeName":"OPR","bid":239,"ask":256,"last":0,"mark":247.5,"bidSize":1,"askSize":60,"bidAskSize":"1X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":308.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":23.241,"delta":0.578,"gamma":0.001,"theta":-0.986,"vega":8.957,"rho":7.011,"openInterest":0,"timeValue":219.54,"theoreticalOptionValue":248.366,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-61.03,"markPercentChange":-19.78,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_042123C3875","description":"SPX Apr 21 2023 3875 Call (AM)","exchangeName":"OPR","bid":243.1,"ask":244.4,"last":282.8,"mark":243.75,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":305.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360047636,"quoteTimeInLong":1671125496798,"netChange":-22.95,"volatility":23.123,"delta":0.574,"gamma":0.001,"theta":-0.981,"vega":8.965,"rho":6.954,"openInterest":369,"timeValue":259.84,"theoreticalOptionValue":244.101,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.51,"markChange":-62,"markPercentChange":-20.28,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3875","description":"SPXW Apr 21 2023 3875 Call (PM)","exchangeName":"OPR","bid":234.8,"ask":252.6,"last":357.5,"mark":243.7,"bidSize":1,"askSize":60,"bidAskSize":"1X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":305.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670005375961,"quoteTimeInLong":1671125496709,"netChange":52.37,"volatility":23.176,"delta":0.575,"gamma":0.001,"theta":-0.985,"vega":8.974,"rho":6.973,"openInterest":33,"timeValue":334.54,"theoreticalOptionValue":245.198,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.16,"markChange":-61.43,"markPercentChange":-20.13,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPX_042123C3880","description":"SPX Apr 21 2023 3880 Call (AM)","exchangeName":"OPR","bid":240,"ask":241.3,"last":203.33,"mark":240.65,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":302.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667492815080,"quoteTimeInLong":1671125496798,"netChange":-99.03,"volatility":23.062,"delta":0.57,"gamma":0.001,"theta":-0.979,"vega":8.981,"rho":6.916,"openInterest":2,"timeValue":185.37,"theoreticalOptionValue":240.983,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-32.75,"markChange":-61.71,"markPercentChange":-20.41,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3880","description":"SPXW Apr 21 2023 3880 Call (PM)","exchangeName":"OPR","bid":238.7,"ask":245.1,"last":0,"mark":241.9,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":301.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496685,"netChange":0,"volatility":23.065,"delta":0.571,"gamma":0.001,"theta":-0.981,"vega":8.99,"rho":6.937,"openInterest":0,"timeValue":223.94,"theoreticalOptionValue":241.631,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-59.82,"markPercentChange":-19.83,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPX_042123C3890","description":"SPX Apr 21 2023 3890 Call (AM)","exchangeName":"OPR","bid":234,"ask":235.3,"last":198.9,"mark":234.65,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":295.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668026948585,"quoteTimeInLong":1671125496799,"netChange":-96.71,"volatility":22.955,"delta":0.563,"gamma":0.001,"theta":-0.977,"vega":9.01,"rho":6.837,"openInterest":34,"timeValue":190.94,"theoreticalOptionValue":234.948,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-32.72,"markChange":-60.96,"markPercentChange":-20.62,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_042123C3890","description":"SPXW Apr 21 2023 3890 Call (PM)","exchangeName":"OPR","bid":234.9,"ask":236.4,"last":0,"mark":235.65,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":294.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":22.942,"delta":0.564,"gamma":0.001,"theta":-0.978,"vega":9.019,"rho":6.859,"openInterest":0,"timeValue":227.69,"theoreticalOptionValue":235.446,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-59.27,"markPercentChange":-20.1,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_042123C3900","description":"SPX Apr 21 2023 3900 Call (AM)","exchangeName":"OPR","bid":228.1,"ask":229.3,"last":244.49,"mark":228.7,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":246.04,"lowPrice":244.49,"openPrice":0,"closePrice":288.92,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116082618,"quoteTimeInLong":1671125496798,"netChange":-44.43,"volatility":22.857,"delta":0.556,"gamma":0.001,"theta":-0.974,"vega":9.037,"rho":6.757,"openInterest":1881,"timeValue":244.49,"theoreticalOptionValue":229.062,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.38,"markChange":-60.22,"markPercentChange":-20.84,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3900","description":"SPXW Apr 21 2023 3900 Call (PM)","exchangeName":"OPR","bid":229,"ask":230.4,"last":301.15,"mark":229.7,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048658453,"quoteTimeInLong":1671125496702,"netChange":12.8,"volatility":22.85,"delta":0.556,"gamma":0.001,"theta":-0.975,"vega":9.046,"rho":6.778,"openInterest":3,"timeValue":301.15,"theoreticalOptionValue":229.611,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.44,"markChange":-58.65,"markPercentChange":-20.34,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPX_042123C3910","description":"SPX Apr 21 2023 3910 Call (AM)","exchangeName":"OPR","bid":222.2,"ask":223.4,"last":270.6,"mark":222.8,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":282.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668700886525,"quoteTimeInLong":1671125496799,"netChange":-11.72,"volatility":22.746,"delta":0.548,"gamma":0.001,"theta":-0.97,"vega":9.061,"rho":6.676,"openInterest":100,"timeValue":270.6,"theoreticalOptionValue":223.127,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.15,"markChange":-59.52,"markPercentChange":-21.08,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3910","description":"SPXW Apr 21 2023 3910 Call (PM)","exchangeName":"OPR","bid":223,"ask":224.5,"last":334.9,"mark":223.75,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":281.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670005827887,"quoteTimeInLong":1671125496690,"netChange":53.13,"volatility":22.745,"delta":0.549,"gamma":0.001,"theta":-0.972,"vega":9.07,"rho":6.697,"openInterest":6,"timeValue":334.9,"theoreticalOptionValue":223.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.85,"markChange":-58.02,"markPercentChange":-20.59,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPX_042123C3920","description":"SPX Apr 21 2023 3920 Call (AM)","exchangeName":"OPR","bid":216.3,"ask":217.5,"last":262.8,"mark":216.9,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":275.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670532194992,"quoteTimeInLong":1671125496799,"netChange":-12.92,"volatility":22.639,"delta":0.541,"gamma":0.001,"theta":-0.966,"vega":9.081,"rho":6.594,"openInterest":20,"timeValue":262.8,"theoreticalOptionValue":217.291,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.68,"markChange":-58.82,"markPercentChange":-21.33,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3920","description":"SPXW Apr 21 2023 3920 Call (PM)","exchangeName":"OPR","bid":217.2,"ask":218.6,"last":294.9,"mark":217.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":275.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670264732112,"quoteTimeInLong":1671125496702,"netChange":19.7,"volatility":22.616,"delta":0.541,"gamma":0.001,"theta":-0.967,"vega":9.091,"rho":6.616,"openInterest":6,"timeValue":294.9,"theoreticalOptionValue":217.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.16,"markChange":-57.3,"markPercentChange":-20.82,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_042123C3925","description":"SPX Apr 21 2023 3925 Call (AM)","exchangeName":"OPR","bid":213.4,"ask":214.6,"last":300.53,"mark":214,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":272.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669647987858,"quoteTimeInLong":1671125496798,"netChange":28.06,"volatility":22.582,"delta":0.537,"gamma":0.001,"theta":-0.964,"vega":9.091,"rho":6.553,"openInterest":268,"timeValue":300.53,"theoreticalOptionValue":214.373,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.3,"markChange":-58.47,"markPercentChange":-21.46,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3925","description":"SPXW Apr 21 2023 3925 Call (PM)","exchangeName":"OPR","bid":214.3,"ask":215.7,"last":273.02,"mark":215,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":271.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669044209823,"quoteTimeInLong":1671125496707,"netChange":1.11,"volatility":22.648,"delta":0.538,"gamma":0.001,"theta":-0.968,"vega":9.101,"rho":6.572,"openInterest":1,"timeValue":273.02,"theoreticalOptionValue":215.572,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.41,"markChange":-56.91,"markPercentChange":-20.93,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPX_042123C3930","description":"SPX Apr 21 2023 3930 Call (AM)","exchangeName":"OPR","bid":210.6,"ask":211.7,"last":220.64,"mark":211.15,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":269.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667941134219,"quoteTimeInLong":1671125496799,"netChange":-48.58,"volatility":22.529,"delta":0.533,"gamma":0.001,"theta":-0.962,"vega":9.099,"rho":6.511,"openInterest":21,"timeValue":220.64,"theoreticalOptionValue":211.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.05,"markChange":-58.07,"markPercentChange":-21.57,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3930","description":"SPXW Apr 21 2023 3930 Call (PM)","exchangeName":"OPR","bid":211.4,"ask":212.8,"last":248.43,"mark":212.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":268.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360028640,"quoteTimeInLong":1671125496702,"netChange":-20.22,"volatility":22.617,"delta":0.534,"gamma":0.001,"theta":-0.967,"vega":9.109,"rho":6.53,"openInterest":12,"timeValue":248.43,"theoreticalOptionValue":212.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.53,"markChange":-56.55,"markPercentChange":-21.05,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPX_042123C3940","description":"SPX Apr 21 2023 3940 Call (AM)","exchangeName":"OPR","bid":204.9,"ask":206.1,"last":264.39,"mark":205.5,"bidSize":24,"askSize":55,"bidAskSize":"24X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":262.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668715683010,"quoteTimeInLong":1671125496799,"netChange":1.63,"volatility":22.411,"delta":0.525,"gamma":0.001,"theta":-0.957,"vega":9.113,"rho":6.426,"openInterest":7,"timeValue":264.39,"theoreticalOptionValue":205.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.62,"markChange":-57.26,"markPercentChange":-21.79,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3940","description":"SPXW Apr 21 2023 3940 Call (PM)","exchangeName":"OPR","bid":205.7,"ask":207.1,"last":252.87,"mark":206.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":262.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670598139080,"quoteTimeInLong":1671125496700,"netChange":-9.25,"volatility":22.489,"delta":0.526,"gamma":0.001,"theta":-0.962,"vega":9.123,"rho":6.446,"openInterest":23,"timeValue":252.87,"theoreticalOptionValue":207.019,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.53,"markChange":-55.72,"markPercentChange":-21.26,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_042123C3950","description":"SPX Apr 21 2023 3950 Call (AM)","exchangeName":"OPR","bid":199.2,"ask":200.4,"last":204.25,"mark":199.8,"bidSize":24,"askSize":30,"bidAskSize":"24X30","lastSize":0,"highPrice":204.25,"lowPrice":204.25,"openPrice":0,"closePrice":256.37,"totalVolume":96,"tradeDate":null,"tradeTimeInLong":1671120157057,"quoteTimeInLong":1671125496799,"netChange":-52.12,"volatility":22.27,"delta":0.518,"gamma":0.001,"theta":-0.951,"vega":9.124,"rho":6.341,"openInterest":1645,"timeValue":204.25,"theoreticalOptionValue":199.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-20.33,"markChange":-56.57,"markPercentChange":-22.07,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3950","description":"SPXW Apr 21 2023 3950 Call (PM)","exchangeName":"OPR","bid":200.1,"ask":201.4,"last":342.78,"mark":200.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":255.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669906598008,"quoteTimeInLong":1671125496701,"netChange":87.18,"volatility":22.382,"delta":0.518,"gamma":0.001,"theta":-0.957,"vega":9.135,"rho":6.361,"openInterest":1,"timeValue":342.78,"theoreticalOptionValue":201.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":34.11,"markChange":-54.85,"markPercentChange":-21.46,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPX_042123C3960","description":"SPX Apr 21 2023 3960 Call (AM)","exchangeName":"OPR","bid":193.9,"ask":194.8,"last":192.28,"mark":194.35,"bidSize":28,"askSize":30,"bidAskSize":"28X30","lastSize":0,"highPrice":192.28,"lowPrice":192.28,"openPrice":0,"closePrice":249.98,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123309636,"quoteTimeInLong":1671125495637,"netChange":-57.7,"volatility":22.179,"delta":0.51,"gamma":0.001,"theta":-0.947,"vega":9.131,"rho":6.254,"openInterest":1012,"timeValue":192.28,"theoreticalOptionValue":194.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.08,"markChange":-55.63,"markPercentChange":-22.25,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3960","description":"SPXW Apr 21 2023 3960 Call (PM)","exchangeName":"OPR","bid":194.5,"ask":195.8,"last":193.6,"mark":195.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":199.17,"lowPrice":193.6,"openPrice":0,"closePrice":249.07,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671121501507,"quoteTimeInLong":1671125496703,"netChange":-55.47,"volatility":22.258,"delta":0.511,"gamma":0.001,"theta":-0.951,"vega":9.142,"rho":6.274,"openInterest":0,"timeValue":193.6,"theoreticalOptionValue":195.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-22.27,"markChange":-53.92,"markPercentChange":-21.65,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPX_042123C3970","description":"SPX Apr 21 2023 3970 Call (AM)","exchangeName":"OPR","bid":188.4,"ask":189.3,"last":186.4,"mark":188.85,"bidSize":28,"askSize":30,"bidAskSize":"28X30","lastSize":0,"highPrice":186.4,"lowPrice":186.4,"openPrice":0,"closePrice":243.75,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671125051597,"quoteTimeInLong":1671125495637,"netChange":-57.35,"volatility":22.068,"delta":0.502,"gamma":0.001,"theta":-0.941,"vega":9.135,"rho":6.166,"openInterest":42,"timeValue":186.4,"theoreticalOptionValue":188.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.53,"markChange":-54.9,"markPercentChange":-22.52,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3970","description":"SPXW Apr 21 2023 3970 Call (PM)","exchangeName":"OPR","bid":189,"ask":190.3,"last":196.68,"mark":189.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":196.68,"lowPrice":196.68,"openPrice":0,"closePrice":242.59,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117389530,"quoteTimeInLong":1671125496698,"netChange":-45.91,"volatility":22.143,"delta":0.503,"gamma":0.001,"theta":-0.945,"vega":9.147,"rho":6.187,"openInterest":48,"timeValue":196.68,"theoreticalOptionValue":190.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-18.92,"markChange":-52.94,"markPercentChange":-21.82,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_042123C3975","description":"SPX Apr 21 2023 3975 Call (AM)","exchangeName":"OPR","bid":185.7,"ask":186.6,"last":253,"mark":186.15,"bidSize":29,"askSize":30,"bidAskSize":"29X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":240.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670952695548,"quoteTimeInLong":1671125495654,"netChange":12.37,"volatility":22.01,"delta":0.498,"gamma":0.001,"theta":-0.938,"vega":9.136,"rho":6.122,"openInterest":438,"timeValue":253,"theoreticalOptionValue":186.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.14,"markChange":-54.48,"markPercentChange":-22.64,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3975","description":"SPXW Apr 21 2023 3975 Call (PM)","exchangeName":"OPR","bid":186.4,"ask":187.6,"last":290.5,"mark":187,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":239.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670005415436,"quoteTimeInLong":1671125496703,"netChange":51.02,"volatility":22.09,"delta":0.499,"gamma":0.001,"theta":-0.942,"vega":9.147,"rho":6.143,"openInterest":7,"timeValue":290.5,"theoreticalOptionValue":187.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.3,"markChange":-52.48,"markPercentChange":-21.91,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPX_042123C3980","description":"SPX Apr 21 2023 3980 Call (AM)","exchangeName":"OPR","bid":183,"ask":183.9,"last":243.4,"mark":183.45,"bidSize":29,"askSize":30,"bidAskSize":"29X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":237.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046354984,"quoteTimeInLong":1671125495654,"netChange":5.88,"volatility":21.955,"delta":0.494,"gamma":0.001,"theta":-0.935,"vega":9.136,"rho":6.077,"openInterest":76,"timeValue":243.4,"theoreticalOptionValue":183.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.48,"markChange":-54.07,"markPercentChange":-22.76,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3980","description":"SPXW Apr 21 2023 3980 Call (PM)","exchangeName":"OPR","bid":183.6,"ask":184.9,"last":231.4,"mark":184.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":236.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669831213312,"quoteTimeInLong":1671125496711,"netChange":-5.03,"volatility":22.02,"delta":0.495,"gamma":0.001,"theta":-0.939,"vega":9.147,"rho":6.098,"openInterest":14,"timeValue":231.4,"theoreticalOptionValue":184.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.13,"markChange":-52.18,"markPercentChange":-22.07,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPX_042123C3990","description":"SPX Apr 21 2023 3990 Call (AM)","exchangeName":"OPR","bid":177.6,"ask":178.5,"last":177.82,"mark":178.05,"bidSize":29,"askSize":30,"bidAskSize":"29X30","lastSize":0,"highPrice":186.9,"lowPrice":174.97,"openPrice":0,"closePrice":231.41,"totalVolume":388,"tradeDate":null,"tradeTimeInLong":1671121219182,"quoteTimeInLong":1671125495637,"netChange":-53.59,"volatility":21.845,"delta":0.486,"gamma":0.001,"theta":-0.928,"vega":9.132,"rho":5.987,"openInterest":19,"timeValue":177.82,"theoreticalOptionValue":178.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.16,"markChange":-53.36,"markPercentChange":-23.06,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C3990","description":"SPXW Apr 21 2023 3990 Call (PM)","exchangeName":"OPR","bid":178.2,"ask":179.5,"last":0,"mark":178.85,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":230.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":21.932,"delta":0.487,"gamma":0.001,"theta":-0.933,"vega":9.144,"rho":6.009,"openInterest":10,"timeValue":178.85,"theoreticalOptionValue":179.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-51.46,"markPercentChange":-22.34,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_042123C4000","description":"SPX Apr 21 2023 4000 Call (AM)","exchangeName":"OPR","bid":172.4,"ask":173.3,"last":172,"mark":172.85,"bidSize":29,"askSize":30,"bidAskSize":"29X30","lastSize":0,"highPrice":187.79,"lowPrice":169.18,"openPrice":0,"closePrice":225.35,"totalVolume":35,"tradeDate":null,"tradeTimeInLong":1671124430842,"quoteTimeInLong":1671125495637,"netChange":-53.35,"volatility":21.742,"delta":0.478,"gamma":0.001,"theta":-0.922,"vega":9.125,"rho":5.896,"openInterest":4108,"timeValue":172,"theoreticalOptionValue":172.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.67,"markChange":-52.5,"markPercentChange":-23.3,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4000","description":"SPXW Apr 21 2023 4000 Call (PM)","exchangeName":"OPR","bid":172.9,"ask":174.2,"last":214.75,"mark":173.55,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":224.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670342361432,"quoteTimeInLong":1671125496703,"netChange":-9.59,"volatility":21.813,"delta":0.479,"gamma":0.001,"theta":-0.926,"vega":9.137,"rho":5.918,"openInterest":13,"timeValue":214.75,"theoreticalOptionValue":174.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.27,"markChange":-50.79,"markPercentChange":-22.64,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPX_042123C4010","description":"SPX Apr 21 2023 4010 Call (AM)","exchangeName":"OPR","bid":167.2,"ask":168.1,"last":173,"mark":167.65,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":173,"lowPrice":173,"openPrice":0,"closePrice":219.28,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671119334470,"quoteTimeInLong":1671125495654,"netChange":-46.28,"volatility":21.626,"delta":0.47,"gamma":0.001,"theta":-0.915,"vega":9.114,"rho":5.804,"openInterest":50,"timeValue":173,"theoreticalOptionValue":167.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-21.11,"markChange":-51.63,"markPercentChange":-23.55,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4010","description":"SPXW Apr 21 2023 4010 Call (PM)","exchangeName":"OPR","bid":167.7,"ask":169,"last":268.4,"mark":168.35,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670007422466,"quoteTimeInLong":1671125496703,"netChange":49.95,"volatility":21.703,"delta":0.471,"gamma":0.001,"theta":-0.919,"vega":9.127,"rho":5.826,"openInterest":7,"timeValue":268.4,"theoreticalOptionValue":168.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.87,"markChange":-50.1,"markPercentChange":-22.93,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPX_042123C4020","description":"SPX Apr 21 2023 4020 Call (AM)","exchangeName":"OPR","bid":162.1,"ask":163,"last":222.32,"mark":162.55,"bidSize":40,"askSize":50,"bidAskSize":"40X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048275599,"quoteTimeInLong":1671125496805,"netChange":8.98,"volatility":21.512,"delta":0.462,"gamma":0.001,"theta":-0.907,"vega":9.099,"rho":5.711,"openInterest":101,"timeValue":222.32,"theoreticalOptionValue":162.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.21,"markChange":-50.79,"markPercentChange":-23.81,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4020","description":"SPXW Apr 21 2023 4020 Call (PM)","exchangeName":"OPR","bid":162.6,"ask":163.9,"last":224.55,"mark":163.25,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":212.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670268209638,"quoteTimeInLong":1671125496709,"netChange":12,"volatility":21.607,"delta":0.463,"gamma":0.001,"theta":-0.913,"vega":9.113,"rho":5.734,"openInterest":38,"timeValue":224.55,"theoreticalOptionValue":163.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.64,"markChange":-49.3,"markPercentChange":-23.2,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_042123C4025","description":"SPX Apr 21 2023 4025 Call (AM)","exchangeName":"OPR","bid":159.5,"ask":160.4,"last":226,"mark":159.95,"bidSize":40,"askSize":40,"bidAskSize":"40X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048692965,"quoteTimeInLong":1671125496689,"netChange":15.57,"volatility":21.449,"delta":0.458,"gamma":0.001,"theta":-0.903,"vega":9.09,"rho":5.664,"openInterest":1216,"timeValue":226,"theoreticalOptionValue":159.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.4,"markChange":-50.48,"markPercentChange":-23.99,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4025","description":"SPXW Apr 21 2023 4025 Call (PM)","exchangeName":"OPR","bid":160.1,"ask":161.4,"last":209,"mark":160.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":209.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669832157349,"quoteTimeInLong":1671125496707,"netChange":-0.91,"volatility":21.533,"delta":0.459,"gamma":0.001,"theta":-0.908,"vega":9.104,"rho":5.687,"openInterest":34,"timeValue":209,"theoreticalOptionValue":161.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.43,"markChange":-49.16,"markPercentChange":-23.42,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4030.0":[{"putCall":"CALL","symbol":"SPX_042123C4030","description":"SPX Apr 21 2023 4030 Call (AM)","exchangeName":"OPR","bid":157,"ask":157.9,"last":200.36,"mark":157.45,"bidSize":41,"askSize":40,"bidAskSize":"41X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":207.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670864665806,"quoteTimeInLong":1671125496689,"netChange":-7.16,"volatility":21.395,"delta":0.454,"gamma":0.001,"theta":-0.899,"vega":9.08,"rho":5.617,"openInterest":65,"timeValue":200.36,"theoreticalOptionValue":157.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.45,"markChange":-50.07,"markPercentChange":-24.13,"intrinsicValue":-132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4030","description":"SPXW Apr 21 2023 4030 Call (PM)","exchangeName":"OPR","bid":157.6,"ask":158.8,"last":164.71,"mark":158.2,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":164.71,"lowPrice":161.92,"openPrice":0,"closePrice":207.26,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117389530,"quoteTimeInLong":1671125496701,"netChange":-42.55,"volatility":21.474,"delta":0.455,"gamma":0.001,"theta":-0.904,"vega":9.094,"rho":5.64,"openInterest":44,"timeValue":164.71,"theoreticalOptionValue":158.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-20.53,"markChange":-49.06,"markPercentChange":-23.67,"intrinsicValue":-132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4040.0":[{"putCall":"CALL","symbol":"SPX_042123C4040","description":"SPX Apr 21 2023 4040 Call (AM)","exchangeName":"OPR","bid":152,"ask":153,"last":198.36,"mark":152.5,"bidSize":41,"askSize":40,"bidAskSize":"41X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670874920185,"quoteTimeInLong":1671125496715,"netChange":-3.35,"volatility":21.285,"delta":0.445,"gamma":0.001,"theta":-0.891,"vega":9.057,"rho":5.522,"openInterest":574,"timeValue":198.36,"theoreticalOptionValue":152.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.66,"markChange":-49.21,"markPercentChange":-24.4,"intrinsicValue":-142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4040","description":"SPXW Apr 21 2023 4040 Call (PM)","exchangeName":"OPR","bid":152.6,"ask":153.9,"last":201.98,"mark":153.25,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":202.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669743483733,"quoteTimeInLong":1671125496703,"netChange":-0.06,"volatility":21.344,"delta":0.446,"gamma":0.001,"theta":-0.895,"vega":9.071,"rho":5.545,"openInterest":10,"timeValue":201.98,"theoreticalOptionValue":153.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.03,"markChange":-48.79,"markPercentChange":-24.15,"intrinsicValue":-142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_042123C4050","description":"SPX Apr 21 2023 4050 Call (AM)","exchangeName":"OPR","bid":147.2,"ask":148.1,"last":227.45,"mark":147.65,"bidSize":41,"askSize":84,"bidAskSize":"41X84","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":196.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043019330,"quoteTimeInLong":1671125496808,"netChange":31.4,"volatility":21.172,"delta":0.437,"gamma":0.001,"theta":-0.883,"vega":9.03,"rho":5.426,"openInterest":5020,"timeValue":227.45,"theoreticalOptionValue":147.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.02,"markChange":-48.4,"markPercentChange":-24.69,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4050","description":"SPXW Apr 21 2023 4050 Call (PM)","exchangeName":"OPR","bid":147.7,"ask":149,"last":226.5,"mark":148.35,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":196.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257329790,"quoteTimeInLong":1671125496703,"netChange":29.67,"volatility":21.237,"delta":0.438,"gamma":0.001,"theta":-0.887,"vega":9.045,"rho":5.449,"openInterest":2,"timeValue":226.5,"theoreticalOptionValue":148.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.07,"markChange":-48.48,"markPercentChange":-24.63,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4060.0":[{"putCall":"CALL","symbol":"SPX_042123C4060","description":"SPX Apr 21 2023 4060 Call (AM)","exchangeName":"OPR","bid":142.4,"ask":143.3,"last":218.36,"mark":142.85,"bidSize":42,"askSize":12,"bidAskSize":"42X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":190.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040126782,"quoteTimeInLong":1671125496814,"netChange":27.96,"volatility":21.062,"delta":0.429,"gamma":0.001,"theta":-0.874,"vega":8.999,"rho":5.33,"openInterest":6,"timeValue":218.36,"theoreticalOptionValue":142.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.68,"markChange":-47.55,"markPercentChange":-24.97,"intrinsicValue":-162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4060","description":"SPXW Apr 21 2023 4060 Call (PM)","exchangeName":"OPR","bid":143,"ask":144.2,"last":205.6,"mark":143.6,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":191.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669042924338,"quoteTimeInLong":1671125496702,"netChange":13.98,"volatility":21.1,"delta":0.43,"gamma":0.001,"theta":-0.877,"vega":9.013,"rho":5.352,"openInterest":59,"timeValue":205.6,"theoreticalOptionValue":143.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.29,"markChange":-48.02,"markPercentChange":-25.06,"intrinsicValue":-162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4070.0":[{"putCall":"CALL","symbol":"SPX_042123C4070","description":"SPX Apr 21 2023 4070 Call (AM)","exchangeName":"OPR","bid":137.7,"ask":138.7,"last":188.68,"mark":138.2,"bidSize":42,"askSize":166,"bidAskSize":"42X166","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":184.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670338465157,"quoteTimeInLong":1671125496732,"netChange":3.78,"volatility":20.953,"delta":0.42,"gamma":0.001,"theta":-0.865,"vega":8.963,"rho":5.233,"openInterest":7,"timeValue":188.68,"theoreticalOptionValue":138.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.04,"markChange":-46.7,"markPercentChange":-25.26,"intrinsicValue":-172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4070","description":"SPXW Apr 21 2023 4070 Call (PM)","exchangeName":"OPR","bid":138.2,"ask":139.5,"last":177.1,"mark":138.85,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":186.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670531749432,"quoteTimeInLong":1671125496709,"netChange":-9.31,"volatility":20.97,"delta":0.421,"gamma":0.001,"theta":-0.867,"vega":8.978,"rho":5.254,"openInterest":7,"timeValue":177.1,"theoreticalOptionValue":138.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.99,"markChange":-47.56,"markPercentChange":-25.51,"intrinsicValue":-172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_042123C4075","description":"SPX Apr 21 2023 4075 Call (AM)","exchangeName":"OPR","bid":135.4,"ask":136.4,"last":143.51,"mark":135.9,"bidSize":42,"askSize":166,"bidAskSize":"42X166","lastSize":0,"highPrice":143.51,"lowPrice":141.11,"openPrice":0,"closePrice":182.15,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671117499348,"quoteTimeInLong":1671125496746,"netChange":-38.64,"volatility":20.895,"delta":0.416,"gamma":0.001,"theta":-0.86,"vega":8.944,"rho":5.184,"openInterest":597,"timeValue":143.51,"theoreticalOptionValue":135.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-21.21,"markChange":-46.25,"markPercentChange":-25.39,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4075","description":"SPXW Apr 21 2023 4075 Call (PM)","exchangeName":"OPR","bid":135.9,"ask":137.1,"last":0,"mark":136.5,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":20.924,"delta":0.417,"gamma":0.001,"theta":-0.863,"vega":8.959,"rho":5.205,"openInterest":0,"timeValue":136.5,"theoreticalOptionValue":136.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-47.3,"markPercentChange":-25.74,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4080.0":[{"putCall":"CALL","symbol":"SPX_042123C4080","description":"SPX Apr 21 2023 4080 Call (AM)","exchangeName":"OPR","bid":133.1,"ask":134.1,"last":162.72,"mark":133.6,"bidSize":43,"askSize":166,"bidAskSize":"43X166","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":179.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670436307851,"quoteTimeInLong":1671125496746,"netChange":-16.73,"volatility":20.841,"delta":0.412,"gamma":0.001,"theta":-0.855,"vega":8.923,"rho":5.134,"openInterest":85,"timeValue":162.72,"theoreticalOptionValue":133.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.32,"markChange":-45.85,"markPercentChange":-25.55,"intrinsicValue":-182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4080","description":"SPXW Apr 21 2023 4080 Call (PM)","exchangeName":"OPR","bid":133.6,"ask":134.8,"last":208.83,"mark":134.2,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":181.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030465186,"quoteTimeInLong":1671125496700,"netChange":27.63,"volatility":20.848,"delta":0.413,"gamma":0.001,"theta":-0.857,"vega":8.938,"rho":5.155,"openInterest":3,"timeValue":208.83,"theoreticalOptionValue":133.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.25,"markChange":-47,"markPercentChange":-25.94,"intrinsicValue":-182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4090.0":[{"putCall":"CALL","symbol":"SPX_042123C4090","description":"SPX Apr 21 2023 4090 Call (AM)","exchangeName":"OPR","bid":128.6,"ask":129.3,"last":184.3,"mark":128.95,"bidSize":43,"askSize":13,"bidAskSize":"43X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":174.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670954000713,"quoteTimeInLong":1671125496806,"netChange":10.25,"volatility":20.736,"delta":0.403,"gamma":0.001,"theta":-0.846,"vega":8.879,"rho":5.036,"openInterest":260,"timeValue":184.3,"theoreticalOptionValue":128.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.89,"markChange":-45.1,"markPercentChange":-25.91,"intrinsicValue":-192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4090","description":"SPXW Apr 21 2023 4090 Call (PM)","exchangeName":"OPR","bid":129.1,"ask":130.3,"last":203.12,"mark":129.7,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":175.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030465186,"quoteTimeInLong":1671125496709,"netChange":27.13,"volatility":20.84,"delta":0.405,"gamma":0.001,"theta":-0.852,"vega":8.898,"rho":5.062,"openInterest":2,"timeValue":203.12,"theoreticalOptionValue":130.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.42,"markChange":-46.29,"markPercentChange":-26.3,"intrinsicValue":-192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_042123C4100","description":"SPX Apr 21 2023 4100 Call (AM)","exchangeName":"OPR","bid":124.1,"ask":124.9,"last":125.64,"mark":124.5,"bidSize":50,"askSize":13,"bidAskSize":"50X13","lastSize":0,"highPrice":125.64,"lowPrice":125.64,"openPrice":0,"closePrice":168.75,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120439495,"quoteTimeInLong":1671125496813,"netChange":-43.11,"volatility":20.623,"delta":0.395,"gamma":0.001,"theta":-0.836,"vega":8.83,"rho":4.936,"openInterest":2065,"timeValue":125.64,"theoreticalOptionValue":124.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.55,"markChange":-44.25,"markPercentChange":-26.22,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_042123C4100","description":"SPXW Apr 21 2023 4100 Call (PM)","exchangeName":"OPR","bid":124.7,"ask":125.8,"last":162.1,"mark":125.25,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":170.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670521642389,"quoteTimeInLong":1671125496700,"netChange":-8.67,"volatility":20.597,"delta":0.396,"gamma":0.001,"theta":-0.836,"vega":8.845,"rho":4.955,"openInterest":37,"timeValue":162.1,"theoreticalOptionValue":124.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.08,"markChange":-45.52,"markPercentChange":-26.66,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-04-28:134":{"3690.0":[{"putCall":"CALL","symbol":"SPXW_042823C3690","description":"SPXW Apr 28 2023 3690 Call (PM) (EOM)","exchangeName":"OPR","bid":371.4,"ask":377.9,"last":455.15,"mark":374.65,"bidSize":33,"askSize":100,"bidAskSize":"33X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":447.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661228645,"quoteTimeInLong":1671125494982,"netChange":7.79,"volatility":25.025,"delta":0.693,"gamma":0.001,"theta":-0.957,"vega":8.22,"rho":8.585,"openInterest":5,"timeValue":247.19,"theoreticalOptionValue":374.201,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.74,"markChange":-72.71,"markPercentChange":-16.25,"intrinsicValue":207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPXW_042823C3700","description":"SPXW Apr 28 2023 3700 Call (PM) (EOM)","exchangeName":"OPR","bid":364.3,"ask":370.8,"last":445.24,"mark":367.55,"bidSize":52,"askSize":100,"bidAskSize":"52X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":439.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668805810544,"quoteTimeInLong":1671125495006,"netChange":5.45,"volatility":24.935,"delta":0.688,"gamma":0.001,"theta":-0.96,"vega":8.29,"rho":8.528,"openInterest":2,"timeValue":247.28,"theoreticalOptionValue":367.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.24,"markChange":-72.24,"markPercentChange":-16.43,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3710.0":[{"putCall":"CALL","symbol":"SPXW_042823C3710","description":"SPXW Apr 28 2023 3710 Call (PM) (EOM)","exchangeName":"OPR","bid":357.1,"ask":363.8,"last":440.03,"mark":360.45,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":432.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661271353,"quoteTimeInLong":1671125495149,"netChange":7.81,"volatility":24.838,"delta":0.682,"gamma":0.001,"theta":-0.962,"vega":8.357,"rho":8.47,"openInterest":2,"timeValue":252.07,"theoreticalOptionValue":360.148,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.81,"markChange":-71.77,"markPercentChange":-16.61,"intrinsicValue":187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3720.0":[{"putCall":"CALL","symbol":"SPXW_042823C3720","description":"SPXW Apr 28 2023 3720 Call (PM) (EOM)","exchangeName":"OPR","bid":350.2,"ask":356.9,"last":0,"mark":353.55,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":424.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495149,"netChange":0,"volatility":24.747,"delta":0.676,"gamma":0.001,"theta":-0.964,"vega":8.424,"rho":8.411,"openInterest":0,"timeValue":175.59,"theoreticalOptionValue":353.222,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.1,"markPercentChange":-16.74,"intrinsicValue":177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPXW_042823C3725","description":"SPXW Apr 28 2023 3725 Call (PM) (EOM)","exchangeName":"OPR","bid":346.8,"ask":353.4,"last":415.16,"mark":350.1,"bidSize":87,"askSize":100,"bidAskSize":"87X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":420.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670606057573,"quoteTimeInLong":1671125495155,"netChange":-5.71,"volatility":24.705,"delta":0.673,"gamma":0.001,"theta":-0.965,"vega":8.456,"rho":8.38,"openInterest":10,"timeValue":242.2,"theoreticalOptionValue":349.809,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.36,"markChange":-70.77,"markPercentChange":-16.82,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3730.0":[{"putCall":"CALL","symbol":"SPXW_042823C3730","description":"SPXW Apr 28 2023 3730 Call (PM) (EOM)","exchangeName":"OPR","bid":343.4,"ask":350,"last":0,"mark":346.7,"bidSize":78,"askSize":100,"bidAskSize":"78X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":417.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495136,"netChange":0,"volatility":24.655,"delta":0.67,"gamma":0.001,"theta":-0.966,"vega":8.489,"rho":8.35,"openInterest":0,"timeValue":178.74,"theoreticalOptionValue":346.346,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.38,"markPercentChange":-16.88,"intrinsicValue":167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3740.0":[{"putCall":"CALL","symbol":"SPXW_042823C3740","description":"SPXW Apr 28 2023 3740 Call (PM) (EOM)","exchangeName":"OPR","bid":336.6,"ask":342.3,"last":418.77,"mark":339.45,"bidSize":47,"askSize":36,"bidAskSize":"47X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":409.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661241875,"quoteTimeInLong":1671125496709,"netChange":9.26,"volatility":24.563,"delta":0.664,"gamma":0.001,"theta":-0.967,"vega":8.552,"rho":8.288,"openInterest":64,"timeValue":260.81,"theoreticalOptionValue":339.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.26,"markChange":-70.07,"markPercentChange":-17.11,"intrinsicValue":157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_042823C3750","description":"SPXW Apr 28 2023 3750 Call (PM) (EOM)","exchangeName":"OPR","bid":329.8,"ask":335.5,"last":0,"mark":332.65,"bidSize":50,"askSize":36,"bidAskSize":"50X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":401.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":24.464,"delta":0.658,"gamma":0.001,"theta":-0.969,"vega":8.613,"rho":8.226,"openInterest":0,"timeValue":184.69,"theoreticalOptionValue":332.693,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-69.3,"markPercentChange":-17.24,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3760.0":[{"putCall":"CALL","symbol":"SPXW_042823C3760","description":"SPXW Apr 28 2023 3760 Call (PM) (EOM)","exchangeName":"OPR","bid":323.3,"ask":329.3,"last":404.36,"mark":326.3,"bidSize":53,"askSize":100,"bidAskSize":"53X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":394.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661229327,"quoteTimeInLong":1671125496706,"netChange":9.98,"volatility":24.371,"delta":0.651,"gamma":0.001,"theta":-0.97,"vega":8.673,"rho":8.161,"openInterest":2,"timeValue":266.4,"theoreticalOptionValue":325.967,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.53,"markChange":-68.08,"markPercentChange":-17.26,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3770.0":[{"putCall":"CALL","symbol":"SPXW_042823C3770","description":"SPXW Apr 28 2023 3770 Call (PM) (EOM)","exchangeName":"OPR","bid":316.5,"ask":322.8,"last":397.83,"mark":319.65,"bidSize":68,"askSize":100,"bidAskSize":"68X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":386.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661158527,"quoteTimeInLong":1671125496706,"netChange":11.02,"volatility":24.271,"delta":0.645,"gamma":0.001,"theta":-0.97,"vega":8.731,"rho":8.096,"openInterest":1,"timeValue":269.87,"theoreticalOptionValue":319.241,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.85,"markChange":-67.16,"markPercentChange":-17.36,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_042823C3775","description":"SPXW Apr 28 2023 3775 Call (PM) (EOM)","exchangeName":"OPR","bid":313.2,"ask":319.2,"last":354.89,"mark":316.2,"bidSize":62,"askSize":100,"bidAskSize":"62X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":383.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670436278500,"quoteTimeInLong":1671125496705,"netChange":-28.15,"volatility":24.224,"delta":0.642,"gamma":0.001,"theta":-0.971,"vega":8.759,"rho":8.063,"openInterest":2,"timeValue":231.93,"theoreticalOptionValue":315.928,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.35,"markChange":-66.84,"markPercentChange":-17.45,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_042823C3780","description":"SPXW Apr 28 2023 3780 Call (PM) (EOM)","exchangeName":"OPR","bid":309.9,"ask":315.3,"last":357.08,"mark":312.6,"bidSize":60,"askSize":33,"bidAskSize":"60X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":379.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670347395863,"quoteTimeInLong":1671125496708,"netChange":-22.43,"volatility":24.176,"delta":0.639,"gamma":0.001,"theta":-0.971,"vega":8.787,"rho":8.03,"openInterest":6,"timeValue":239.12,"theoreticalOptionValue":312.614,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.91,"markChange":-66.91,"markPercentChange":-17.63,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_042823C3790","description":"SPXW Apr 28 2023 3790 Call (PM) (EOM)","exchangeName":"OPR","bid":303.3,"ask":309.4,"last":257.54,"mark":306.35,"bidSize":53,"askSize":100,"bidAskSize":"53X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":372.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667494057829,"quoteTimeInLong":1671125496708,"netChange":-114.91,"volatility":24.074,"delta":0.632,"gamma":0.001,"theta":-0.971,"vega":8.84,"rho":7.962,"openInterest":1,"timeValue":149.58,"theoreticalOptionValue":305.988,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-30.85,"markChange":-66.1,"markPercentChange":-17.75,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_042823C3800","description":"SPXW Apr 28 2023 3800 Call (PM) (EOM)","exchangeName":"OPR","bid":296.8,"ask":302.9,"last":354.44,"mark":299.85,"bidSize":45,"askSize":100,"bidAskSize":"45X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":365.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670531523736,"quoteTimeInLong":1671125496709,"netChange":-10.95,"volatility":23.977,"delta":0.626,"gamma":0.001,"theta":-0.971,"vega":8.892,"rho":7.893,"openInterest":4,"timeValue":256.48,"theoreticalOptionValue":299.462,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3,"markChange":-65.54,"markPercentChange":-17.94,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_042823C3810","description":"SPXW Apr 28 2023 3810 Call (PM) (EOM)","exchangeName":"OPR","bid":290.3,"ask":295.6,"last":0,"mark":292.95,"bidSize":54,"askSize":36,"bidAskSize":"54X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":358.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":23.884,"delta":0.619,"gamma":0.001,"theta":-0.971,"vega":8.942,"rho":7.823,"openInterest":0,"timeValue":204.99,"theoreticalOptionValue":293.036,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.37,"markPercentChange":-18.24,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_042823C3820","description":"SPXW Apr 28 2023 3820 Call (PM) (EOM)","exchangeName":"OPR","bid":283.9,"ask":289.2,"last":0,"mark":286.55,"bidSize":53,"askSize":43,"bidAskSize":"53X43","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":351.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":23.779,"delta":0.613,"gamma":0.001,"theta":-0.97,"vega":8.99,"rho":7.752,"openInterest":0,"timeValue":208.59,"theoreticalOptionValue":286.559,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.71,"markPercentChange":-18.42,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_042823C3825","description":"SPXW Apr 28 2023 3825 Call (PM) (EOM)","exchangeName":"OPR","bid":280.7,"ask":286.5,"last":317.42,"mark":283.6,"bidSize":50,"askSize":100,"bidAskSize":"50X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":347.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670351122207,"quoteTimeInLong":1671125496709,"netChange":-30.31,"volatility":23.727,"delta":0.61,"gamma":0.001,"theta":-0.97,"vega":9.013,"rho":7.716,"openInterest":1,"timeValue":244.46,"theoreticalOptionValue":283.346,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.72,"markChange":-64.13,"markPercentChange":-18.44,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_042823C3830","description":"SPXW Apr 28 2023 3830 Call (PM) (EOM)","exchangeName":"OPR","bid":277.6,"ask":282.8,"last":329.21,"mark":280.2,"bidSize":35,"askSize":48,"bidAskSize":"35X48","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":344.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670343780776,"quoteTimeInLong":1671125496709,"netChange":-14.99,"volatility":23.679,"delta":0.606,"gamma":0.001,"theta":-0.969,"vega":9.035,"rho":7.68,"openInterest":1,"timeValue":261.25,"theoreticalOptionValue":280.183,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.35,"markChange":-64,"markPercentChange":-18.59,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_042823C3840","description":"SPXW Apr 28 2023 3840 Call (PM) (EOM)","exchangeName":"OPR","bid":271.3,"ask":277.2,"last":307.62,"mark":274.25,"bidSize":32,"askSize":100,"bidAskSize":"32X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":337.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670351122207,"quoteTimeInLong":1671125496709,"netChange":-29.52,"volatility":23.577,"delta":0.599,"gamma":0.001,"theta":-0.968,"vega":9.078,"rho":7.606,"openInterest":3,"timeValue":249.66,"theoreticalOptionValue":273.857,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.76,"markChange":-62.89,"markPercentChange":-18.65,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_042823C3850","description":"SPXW Apr 28 2023 3850 Call (PM) (EOM)","exchangeName":"OPR","bid":265.1,"ask":271.1,"last":275.5,"mark":268.1,"bidSize":30,"askSize":100,"bidAskSize":"30X100","lastSize":0,"highPrice":275.5,"lowPrice":275.5,"openPrice":0,"closePrice":330.07,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118495225,"quoteTimeInLong":1671125496705,"netChange":-54.57,"volatility":23.469,"delta":0.593,"gamma":0.001,"theta":-0.967,"vega":9.119,"rho":7.531,"openInterest":4,"timeValue":227.54,"theoreticalOptionValue":267.531,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.53,"markChange":-61.97,"markPercentChange":-18.78,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_042823C3860","description":"SPXW Apr 28 2023 3860 Call (PM) (EOM)","exchangeName":"OPR","bid":258.9,"ask":263.9,"last":291.81,"mark":261.4,"bidSize":32,"askSize":38,"bidAskSize":"32X38","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":323.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667326246277,"quoteTimeInLong":1671125496709,"netChange":-31.2,"volatility":23.37,"delta":0.586,"gamma":0.001,"theta":-0.965,"vega":9.157,"rho":7.455,"openInterest":70,"timeValue":253.85,"theoreticalOptionValue":261.354,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.66,"markChange":-61.61,"markPercentChange":-19.07,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_042823C3870","description":"SPXW Apr 28 2023 3870 Call (PM) (EOM)","exchangeName":"OPR","bid":252.7,"ask":258.6,"last":364.13,"mark":255.65,"bidSize":56,"askSize":100,"bidAskSize":"56X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":316.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668533052797,"quoteTimeInLong":1671125496705,"netChange":48.06,"volatility":23.264,"delta":0.579,"gamma":0.001,"theta":-0.963,"vega":9.192,"rho":7.378,"openInterest":71,"timeValue":336.17,"theoreticalOptionValue":255.178,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.21,"markChange":-60.42,"markPercentChange":-19.12,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_042823C3875","description":"SPXW Apr 28 2023 3875 Call (PM) (EOM)","exchangeName":"OPR","bid":249.7,"ask":254.7,"last":308.24,"mark":252.2,"bidSize":43,"askSize":54,"bidAskSize":"43X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":312.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670514451066,"quoteTimeInLong":1671125496709,"netChange":-4.36,"volatility":23.211,"delta":0.575,"gamma":0.001,"theta":-0.962,"vega":9.209,"rho":7.339,"openInterest":113,"timeValue":285.28,"theoreticalOptionValue":252.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.39,"markChange":-60.4,"markPercentChange":-19.32,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_042823C3880","description":"SPXW Apr 28 2023 3880 Call (PM) (EOM)","exchangeName":"OPR","bid":246.7,"ask":251.6,"last":252.6,"mark":249.15,"bidSize":36,"askSize":34,"bidAskSize":"36X34","lastSize":0,"highPrice":252.6,"lowPrice":252.6,"openPrice":0,"closePrice":309.24,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671118269916,"quoteTimeInLong":1671125496709,"netChange":-56.64,"volatility":23.156,"delta":0.572,"gamma":0.001,"theta":-0.96,"vega":9.225,"rho":7.3,"openInterest":1,"timeValue":234.64,"theoreticalOptionValue":249.052,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-18.32,"markChange":-60.09,"markPercentChange":-19.43,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_042823C3890","description":"SPXW Apr 28 2023 3890 Call (PM) (EOM)","exchangeName":"OPR","bid":242.5,"ask":244,"last":290.51,"mark":243.25,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":302.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862281533,"quoteTimeInLong":1671125496705,"netChange":-12.01,"volatility":23.047,"delta":0.565,"gamma":0.001,"theta":-0.957,"vega":9.255,"rho":7.22,"openInterest":15,"timeValue":282.55,"theoreticalOptionValue":242.976,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.97,"markChange":-59.27,"markPercentChange":-19.59,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_042823C3900","description":"SPXW Apr 28 2023 3900 Call (PM) (EOM)","exchangeName":"OPR","bid":236.5,"ask":238.1,"last":283.83,"mark":237.3,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":295.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862152592,"quoteTimeInLong":1671125496700,"netChange":-11.97,"volatility":22.947,"delta":0.558,"gamma":0.001,"theta":-0.955,"vega":9.283,"rho":7.139,"openInterest":14,"timeValue":283.83,"theoreticalOptionValue":237.049,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.05,"markChange":-58.5,"markPercentChange":-19.78,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_042823C3910","description":"SPXW Apr 28 2023 3910 Call (PM) (EOM)","exchangeName":"OPR","bid":230.6,"ask":232.2,"last":339.87,"mark":231.4,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":289.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669994034013,"quoteTimeInLong":1671125496706,"netChange":50.79,"volatility":22.84,"delta":0.55,"gamma":0.001,"theta":-0.951,"vega":9.307,"rho":7.057,"openInterest":4,"timeValue":339.87,"theoreticalOptionValue":231.123,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.57,"markChange":-57.68,"markPercentChange":-19.95,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_042823C3920","description":"SPXW Apr 28 2023 3920 Call (PM) (EOM)","exchangeName":"OPR","bid":224.7,"ask":226.2,"last":273.17,"mark":225.45,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":282.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670613958982,"quoteTimeInLong":1671125496709,"netChange":-9.39,"volatility":22.725,"delta":0.543,"gamma":0.001,"theta":-0.947,"vega":9.329,"rho":6.974,"openInterest":22,"timeValue":273.17,"theoreticalOptionValue":225.197,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.32,"markChange":-57.11,"markPercentChange":-20.21,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_042823C3925","description":"SPXW Apr 28 2023 3925 Call (PM) (EOM)","exchangeName":"OPR","bid":221.8,"ask":223.3,"last":323.82,"mark":222.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":279.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668194902490,"quoteTimeInLong":1671125496709,"netChange":44.52,"volatility":22.671,"delta":0.539,"gamma":0.001,"theta":-0.945,"vega":9.338,"rho":6.932,"openInterest":2,"timeValue":323.82,"theoreticalOptionValue":222.284,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.94,"markChange":-56.75,"markPercentChange":-20.32,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_042823C3930","description":"SPXW Apr 28 2023 3930 Call (PM) (EOM)","exchangeName":"OPR","bid":218.9,"ask":220.4,"last":320.77,"mark":219.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":276.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668194902490,"quoteTimeInLong":1671125496705,"netChange":44.73,"volatility":22.62,"delta":0.536,"gamma":0.001,"theta":-0.943,"vega":9.347,"rho":6.89,"openInterest":2,"timeValue":320.77,"theoreticalOptionValue":219.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.2,"markChange":-56.39,"markPercentChange":-20.43,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_042823C3940","description":"SPXW Apr 28 2023 3940 Call (PM) (EOM)","exchangeName":"OPR","bid":213.2,"ask":214.7,"last":265.75,"mark":213.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":269.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608038333,"quoteTimeInLong":1671125496711,"netChange":-3.78,"volatility":22.507,"delta":0.528,"gamma":0.001,"theta":-0.939,"vega":9.363,"rho":6.804,"openInterest":3,"timeValue":265.75,"theoreticalOptionValue":213.644,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.4,"markChange":-55.58,"markPercentChange":-20.62,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_042823C3950","description":"SPXW Apr 28 2023 3950 Call (PM) (EOM)","exchangeName":"OPR","bid":207.5,"ask":209,"last":275,"mark":208.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":263.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878746402,"quoteTimeInLong":1671125496700,"netChange":11.99,"volatility":22.422,"delta":0.521,"gamma":0.001,"theta":-0.935,"vega":9.375,"rho":6.717,"openInterest":15,"timeValue":275,"theoreticalOptionValue":208.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.56,"markChange":-54.76,"markPercentChange":-20.82,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_042823C3960","description":"SPXW Apr 28 2023 3960 Call (PM) (EOM)","exchangeName":"OPR","bid":201.9,"ask":203.4,"last":240.61,"mark":202.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":256.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670347395863,"quoteTimeInLong":1671125496700,"netChange":-15.96,"volatility":22.313,"delta":0.513,"gamma":0.001,"theta":-0.93,"vega":9.384,"rho":6.629,"openInterest":11,"timeValue":240.61,"theoreticalOptionValue":202.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.22,"markChange":-53.92,"markPercentChange":-21.02,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_042823C3970","description":"SPXW Apr 28 2023 3970 Call (PM) (EOM)","exchangeName":"OPR","bid":196.4,"ask":197.8,"last":240.9,"mark":197.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":250.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670345404842,"quoteTimeInLong":1671125496709,"netChange":-9.44,"volatility":22.206,"delta":0.506,"gamma":0.001,"theta":-0.925,"vega":9.389,"rho":6.54,"openInterest":14,"timeValue":240.9,"theoreticalOptionValue":197.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.77,"markChange":-53.24,"markPercentChange":-21.27,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_042823C3975","description":"SPXW Apr 28 2023 3975 Call (PM) (EOM)","exchangeName":"OPR","bid":193.6,"ask":195.1,"last":0,"mark":194.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":247.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496705,"netChange":0,"volatility":22.145,"delta":0.502,"gamma":0.001,"theta":-0.922,"vega":9.391,"rho":6.495,"openInterest":0,"timeValue":194.35,"theoreticalOptionValue":194.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-52.88,"markPercentChange":-21.39,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_042823C3980","description":"SPXW Apr 28 2023 3980 Call (PM) (EOM)","exchangeName":"OPR","bid":190.9,"ask":192.4,"last":0,"mark":191.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":244.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":22.093,"delta":0.498,"gamma":0.001,"theta":-0.919,"vega":9.391,"rho":6.45,"openInterest":0,"timeValue":191.65,"theoreticalOptionValue":191.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-52.46,"markPercentChange":-21.49,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_042823C3990","description":"SPXW Apr 28 2023 3990 Call (PM) (EOM)","exchangeName":"OPR","bid":185.5,"ask":187,"last":243.7,"mark":186.25,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":237.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669052940214,"quoteTimeInLong":1671125496700,"netChange":5.77,"volatility":21.982,"delta":0.49,"gamma":0.001,"theta":-0.913,"vega":9.39,"rho":6.359,"openInterest":1,"timeValue":243.7,"theoreticalOptionValue":186.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.43,"markChange":-51.68,"markPercentChange":-21.72,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_042823C4000","description":"SPXW Apr 28 2023 4000 Call (PM) (EOM)","exchangeName":"OPR","bid":180.2,"ask":181.6,"last":207,"mark":180.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":207,"lowPrice":207,"openPrice":0,"closePrice":231.85,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114683016,"quoteTimeInLong":1671125496705,"netChange":-24.85,"volatility":21.884,"delta":0.482,"gamma":0.001,"theta":-0.907,"vega":9.385,"rho":6.267,"openInterest":223,"timeValue":207,"theoreticalOptionValue":181,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.72,"markChange":-50.95,"markPercentChange":-21.97,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_042823C4010","description":"SPXW Apr 28 2023 4010 Call (PM) (EOM)","exchangeName":"OPR","bid":175,"ask":176.4,"last":0,"mark":175.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":21.774,"delta":0.475,"gamma":0.001,"theta":-0.901,"vega":9.376,"rho":6.174,"openInterest":0,"timeValue":175.7,"theoreticalOptionValue":175.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-50.12,"markPercentChange":-22.19,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_042823C4020","description":"SPXW Apr 28 2023 4020 Call (PM) (EOM)","exchangeName":"OPR","bid":169.8,"ask":171.2,"last":292.97,"mark":170.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":219.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943547862,"quoteTimeInLong":1671125496700,"netChange":73.03,"volatility":21.703,"delta":0.467,"gamma":0.001,"theta":-0.895,"vega":9.364,"rho":6.081,"openInterest":11,"timeValue":292.97,"theoreticalOptionValue":170.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":33.21,"markChange":-49.44,"markPercentChange":-22.48,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPXW_042823C4025","description":"SPXW Apr 28 2023 4025 Call (PM) (EOM)","exchangeName":"OPR","bid":167.2,"ask":168.6,"last":197.5,"mark":167.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":217.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670359237866,"quoteTimeInLong":1671125496705,"netChange":-19.52,"volatility":21.628,"delta":0.463,"gamma":0.001,"theta":-0.891,"vega":9.356,"rho":6.033,"openInterest":40,"timeValue":197.5,"theoreticalOptionValue":168.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.99,"markChange":-49.12,"markPercentChange":-22.63,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4030.0":[{"putCall":"CALL","symbol":"SPXW_042823C4030","description":"SPXW Apr 28 2023 4030 Call (PM) (EOM)","exchangeName":"OPR","bid":164.7,"ask":166.1,"last":213,"mark":165.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669832911921,"quoteTimeInLong":1671125496705,"netChange":-1.19,"volatility":21.561,"delta":0.459,"gamma":0.001,"theta":-0.887,"vega":9.347,"rho":5.985,"openInterest":22,"timeValue":213,"theoreticalOptionValue":165.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.56,"markChange":-48.79,"markPercentChange":-22.78,"intrinsicValue":-132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4040.0":[{"putCall":"CALL","symbol":"SPXW_042823C4040","description":"SPXW Apr 28 2023 4040 Call (PM) (EOM)","exchangeName":"OPR","bid":159.7,"ask":161.1,"last":206.8,"mark":160.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050132127,"quoteTimeInLong":1671125496709,"netChange":-2.15,"volatility":21.426,"delta":0.451,"gamma":0.001,"theta":-0.878,"vega":9.327,"rho":5.888,"openInterest":31,"timeValue":206.8,"theoreticalOptionValue":160.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.03,"markChange":-48.55,"markPercentChange":-23.24,"intrinsicValue":-142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPXW_042823C4050","description":"SPXW Apr 28 2023 4050 Call (PM) (EOM)","exchangeName":"OPR","bid":154.8,"ask":156.1,"last":196.92,"mark":155.45,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670610560700,"quoteTimeInLong":1671125496705,"netChange":-6.8,"volatility":21.325,"delta":0.443,"gamma":0.001,"theta":-0.871,"vega":9.303,"rho":5.792,"openInterest":7,"timeValue":196.92,"theoreticalOptionValue":155.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.34,"markChange":-48.27,"markPercentChange":-23.69,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4060.0":[{"putCall":"CALL","symbol":"SPXW_042823C4060","description":"SPXW Apr 28 2023 4060 Call (PM) (EOM)","exchangeName":"OPR","bid":149.9,"ask":151.3,"last":194.38,"mark":150.6,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670511731753,"quoteTimeInLong":1671125496700,"netChange":-4.1,"volatility":21.217,"delta":0.435,"gamma":0.001,"theta":-0.863,"vega":9.275,"rho":5.694,"openInterest":15,"timeValue":194.38,"theoreticalOptionValue":150.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.07,"markChange":-47.88,"markPercentChange":-24.12,"intrinsicValue":-162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4070.0":[{"putCall":"CALL","symbol":"SPXW_042823C4070","description":"SPXW Apr 28 2023 4070 Call (PM) (EOM)","exchangeName":"OPR","bid":145.2,"ask":146.5,"last":162.12,"mark":145.85,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667932147750,"quoteTimeInLong":1671125496700,"netChange":-31.12,"volatility":21.11,"delta":0.427,"gamma":0.001,"theta":-0.854,"vega":9.242,"rho":5.595,"openInterest":1,"timeValue":162.12,"theoreticalOptionValue":145.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.11,"markChange":-47.39,"markPercentChange":-24.52,"intrinsicValue":-172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPXW_042823C4075","description":"SPXW Apr 28 2023 4075 Call (PM) (EOM)","exchangeName":"OPR","bid":142.8,"ask":144.1,"last":193.6,"mark":143.45,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":190.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669819556532,"quoteTimeInLong":1671125496705,"netChange":2.98,"volatility":21.057,"delta":0.423,"gamma":0.001,"theta":-0.85,"vega":9.225,"rho":5.546,"openInterest":17,"timeValue":193.6,"theoreticalOptionValue":143.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.56,"markChange":-47.17,"markPercentChange":-24.75,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4080.0":[{"putCall":"CALL","symbol":"SPXW_042823C4080","description":"SPXW Apr 28 2023 4080 Call (PM) (EOM)","exchangeName":"OPR","bid":140.5,"ask":141.8,"last":254.16,"mark":141.15,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943547862,"quoteTimeInLong":1671125496700,"netChange":66.15,"volatility":20.996,"delta":0.419,"gamma":0.001,"theta":-0.845,"vega":9.206,"rho":5.496,"openInterest":17,"timeValue":254.16,"theoreticalOptionValue":141.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.19,"markChange":-46.86,"markPercentChange":-24.92,"intrinsicValue":-182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4090.0":[{"putCall":"CALL","symbol":"SPXW_042823C4090","description":"SPXW Apr 28 2023 4090 Call (PM) (EOM)","exchangeName":"OPR","bid":135.9,"ask":137.2,"last":181.88,"mark":136.55,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":182.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670605874258,"quoteTimeInLong":1671125496700,"netChange":-0.89,"volatility":20.883,"delta":0.41,"gamma":0.001,"theta":-0.836,"vega":9.165,"rho":5.395,"openInterest":34,"timeValue":181.88,"theoreticalOptionValue":136.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.49,"markChange":-46.22,"markPercentChange":-25.29,"intrinsicValue":-192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPXW_042823C4100","description":"SPXW Apr 28 2023 4100 Call (PM) (EOM)","exchangeName":"OPR","bid":131.4,"ask":132.6,"last":206.05,"mark":132,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034910186,"quoteTimeInLong":1671125496700,"netChange":28.49,"volatility":20.778,"delta":0.402,"gamma":0.001,"theta":-0.827,"vega":9.12,"rho":5.295,"openInterest":775,"timeValue":206.05,"theoreticalOptionValue":131.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.05,"markChange":-45.56,"markPercentChange":-25.66,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-05-19:155":{"3690.0":[{"putCall":"CALL","symbol":"SPX_051923C3690","description":"SPX May 19 2023 3690 Call (AM)","exchangeName":"OPR","bid":393.9,"ask":395.5,"last":388.99,"mark":394.7,"bidSize":38,"askSize":14,"bidAskSize":"38X14","lastSize":0,"highPrice":389.3,"lowPrice":388.67,"openPrice":0,"closePrice":466.83,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123087840,"quoteTimeInLong":1671125496790,"netChange":-77.84,"volatility":25.254,"delta":0.687,"gamma":0.001,"theta":-0.909,"vega":8.899,"rho":9.706,"openInterest":0,"timeValue":181.03,"theoreticalOptionValue":395.159,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.68,"markChange":-72.13,"markPercentChange":-15.45,"intrinsicValue":207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3690","description":"SPXW May 19 2023 3690 Call (PM)","exchangeName":"OPR","bid":385.9,"ask":407.5,"last":0,"mark":396.7,"bidSize":132,"askSize":5,"bidAskSize":"132X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496583,"netChange":0,"volatility":25.207,"delta":0.686,"gamma":0.001,"theta":-0.904,"vega":8.908,"rho":9.719,"openInterest":0,"timeValue":188.74,"theoreticalOptionValue":394.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":396.7,"markPercentChange":0,"intrinsicValue":207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_051923C3700","description":"SPX May 19 2023 3700 Call (AM)","exchangeName":"OPR","bid":386.6,"ask":388.6,"last":511.04,"mark":387.6,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":459.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670948076144,"quoteTimeInLong":1671125496800,"netChange":51.64,"volatility":25.176,"delta":0.681,"gamma":0.001,"theta":-0.911,"vega":8.967,"rho":9.645,"openInterest":837,"timeValue":313.08,"theoreticalOptionValue":388.309,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.24,"markChange":-71.8,"markPercentChange":-15.63,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3700","description":"SPXW May 19 2023 3700 Call (PM)","exchangeName":"OPR","bid":378.2,"ask":400.5,"last":0,"mark":389.35,"bidSize":132,"askSize":2,"bidAskSize":"132X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496048,"netChange":0,"volatility":25.113,"delta":0.681,"gamma":0.001,"theta":-0.905,"vega":8.975,"rho":9.66,"openInterest":0,"timeValue":191.39,"theoreticalOptionValue":387.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":389.35,"markPercentChange":0,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3710.0":[{"putCall":"CALL","symbol":"SPX_051923C3710","description":"SPX May 19 2023 3710 Call (AM)","exchangeName":"OPR","bid":379.7,"ask":381.7,"last":0,"mark":380.7,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":451.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496802,"netChange":0,"volatility":25.076,"delta":0.676,"gamma":0.001,"theta":-0.913,"vega":9.032,"rho":9.585,"openInterest":0,"timeValue":192.74,"theoreticalOptionValue":381.309,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.26,"markPercentChange":-15.77,"intrinsicValue":187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3710","description":"SPXW May 19 2023 3710 Call (PM)","exchangeName":"OPR","bid":371,"ask":393.7,"last":0,"mark":382.35,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496048,"netChange":0,"volatility":25.029,"delta":0.675,"gamma":0.001,"theta":-0.907,"vega":9.041,"rho":9.598,"openInterest":0,"timeValue":194.39,"theoreticalOptionValue":380.601,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":382.35,"markPercentChange":0,"intrinsicValue":187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3720.0":[{"putCall":"CALL","symbol":"SPX_051923C3720","description":"SPX May 19 2023 3720 Call (AM)","exchangeName":"OPR","bid":372.8,"ask":374.8,"last":0,"mark":373.8,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":444.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496802,"netChange":0,"volatility":24.993,"delta":0.67,"gamma":0.001,"theta":-0.915,"vega":9.096,"rho":9.523,"openInterest":0,"timeValue":195.84,"theoreticalOptionValue":374.509,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.76,"markPercentChange":-15.92,"intrinsicValue":177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3720","description":"SPXW May 19 2023 3720 Call (PM)","exchangeName":"OPR","bid":364.3,"ask":386.8,"last":0,"mark":375.55,"bidSize":132,"askSize":7,"bidAskSize":"132X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496584,"netChange":0,"volatility":25.138,"delta":0.669,"gamma":0.001,"theta":-0.915,"vega":9.115,"rho":9.515,"openInterest":0,"timeValue":197.59,"theoreticalOptionValue":375.551,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":375.55,"markPercentChange":0,"intrinsicValue":177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_051923C3725","description":"SPX May 19 2023 3725 Call (AM)","exchangeName":"OPR","bid":369.4,"ask":371.4,"last":365.97,"mark":370.4,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":365.97,"lowPrice":365.74,"openPrice":0,"closePrice":440.87,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122905211,"quoteTimeInLong":1671125496803,"netChange":-74.9,"volatility":24.949,"delta":0.668,"gamma":0.001,"theta":-0.915,"vega":9.128,"rho":9.491,"openInterest":36,"timeValue":193.01,"theoreticalOptionValue":371.109,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.99,"markChange":-70.47,"markPercentChange":-15.98,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3725","description":"SPXW May 19 2023 3725 Call (PM)","exchangeName":"OPR","bid":360.6,"ask":383.4,"last":0,"mark":372,"bidSize":132,"askSize":7,"bidAskSize":"132X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496584,"netChange":0,"volatility":25.077,"delta":0.666,"gamma":0.001,"theta":-0.915,"vega":9.146,"rho":9.485,"openInterest":0,"timeValue":199.04,"theoreticalOptionValue":372.002,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":372,"markPercentChange":0,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3730.0":[{"putCall":"CALL","symbol":"SPX_051923C3730","description":"SPX May 19 2023 3730 Call (AM)","exchangeName":"OPR","bid":366.5,"ask":368,"last":366.67,"mark":367.25,"bidSize":18,"askSize":14,"bidAskSize":"18X14","lastSize":0,"highPrice":367.65,"lowPrice":361.76,"openPrice":0,"closePrice":437.17,"totalVolume":134,"tradeDate":null,"tradeTimeInLong":1671124459674,"quoteTimeInLong":1671125496791,"netChange":-70.5,"volatility":24.904,"delta":0.665,"gamma":0.001,"theta":-0.916,"vega":9.159,"rho":9.459,"openInterest":2,"timeValue":198.71,"theoreticalOptionValue":367.709,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.13,"markChange":-69.92,"markPercentChange":-15.99,"intrinsicValue":167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3730","description":"SPXW May 19 2023 3730 Call (PM)","exchangeName":"OPR","bid":357.2,"ask":379.7,"last":0,"mark":368.45,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496744,"netChange":0,"volatility":25.015,"delta":0.664,"gamma":0.001,"theta":-0.915,"vega":9.176,"rho":9.456,"openInterest":0,"timeValue":200.49,"theoreticalOptionValue":368.452,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":368.45,"markPercentChange":0,"intrinsicValue":167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3740.0":[{"putCall":"CALL","symbol":"SPX_051923C3740","description":"SPX May 19 2023 3740 Call (AM)","exchangeName":"OPR","bid":359.8,"ask":361.2,"last":353.93,"mark":360.5,"bidSize":18,"askSize":14,"bidAskSize":"18X14","lastSize":0,"highPrice":357.52,"lowPrice":353.6,"openPrice":0,"closePrice":429.84,"totalVolume":142,"tradeDate":null,"tradeTimeInLong":1671123052907,"quoteTimeInLong":1671125496791,"netChange":-75.91,"volatility":24.81,"delta":0.659,"gamma":0.001,"theta":-0.917,"vega":9.221,"rho":9.395,"openInterest":0,"timeValue":195.97,"theoreticalOptionValue":360.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-17.66,"markChange":-69.34,"markPercentChange":-16.13,"intrinsicValue":157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3740","description":"SPXW May 19 2023 3740 Call (PM)","exchangeName":"OPR","bid":349.9,"ask":373,"last":0,"mark":361.45,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496752,"netChange":0,"volatility":24.909,"delta":0.658,"gamma":0.001,"theta":-0.916,"vega":9.236,"rho":9.393,"openInterest":0,"timeValue":203.49,"theoreticalOptionValue":361.552,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":361.45,"markPercentChange":0,"intrinsicValue":157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_051923C3750","description":"SPX May 19 2023 3750 Call (AM)","exchangeName":"OPR","bid":352.8,"ask":354.5,"last":351.29,"mark":353.65,"bidSize":58,"askSize":14,"bidAskSize":"58X14","lastSize":0,"highPrice":351.55,"lowPrice":350.96,"openPrice":0,"closePrice":422.54,"totalVolume":68,"tradeDate":null,"tradeTimeInLong":1671122513136,"quoteTimeInLong":1671125496788,"netChange":-71.25,"volatility":24.715,"delta":0.653,"gamma":0.001,"theta":-0.918,"vega":9.28,"rho":9.33,"openInterest":361,"timeValue":203.33,"theoreticalOptionValue":354.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.86,"markChange":-68.89,"markPercentChange":-16.3,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3750","description":"SPXW May 19 2023 3750 Call (PM)","exchangeName":"OPR","bid":342.8,"ask":366.3,"last":0,"mark":354.55,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496752,"netChange":0,"volatility":24.775,"delta":0.653,"gamma":0.001,"theta":-0.916,"vega":9.294,"rho":9.332,"openInterest":0,"timeValue":206.59,"theoreticalOptionValue":354.453,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":354.55,"markPercentChange":0,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3760.0":[{"putCall":"CALL","symbol":"SPX_051923C3760","description":"SPX May 19 2023 3760 Call (AM)","exchangeName":"OPR","bid":345.8,"ask":347.8,"last":490.42,"mark":346.8,"bidSize":34,"askSize":14,"bidAskSize":"34X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":415.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669920371879,"quoteTimeInLong":1671125496803,"netChange":75.09,"volatility":24.626,"delta":0.648,"gamma":0.001,"theta":-0.919,"vega":9.338,"rho":9.263,"openInterest":1,"timeValue":352.46,"theoreticalOptionValue":347.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.08,"markChange":-68.53,"markPercentChange":-16.5,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3760","description":"SPXW May 19 2023 3760 Call (PM)","exchangeName":"OPR","bid":336,"ask":359.6,"last":0,"mark":347.8,"bidSize":2,"askSize":1,"bidAskSize":"2X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496752,"netChange":0,"volatility":24.573,"delta":0.647,"gamma":0.001,"theta":-0.913,"vega":9.348,"rho":9.276,"openInterest":0,"timeValue":209.84,"theoreticalOptionValue":346.754,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":347.8,"markPercentChange":0,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3770.0":[{"putCall":"CALL","symbol":"SPX_051923C3770","description":"SPX May 19 2023 3770 Call (AM)","exchangeName":"OPR","bid":339.2,"ask":341.2,"last":0,"mark":340.2,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":408.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496802,"netChange":0,"volatility":24.526,"delta":0.642,"gamma":0.001,"theta":-0.919,"vega":9.394,"rho":9.196,"openInterest":0,"timeValue":212.24,"theoreticalOptionValue":340.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.97,"markPercentChange":-16.65,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3770","description":"SPXW May 19 2023 3770 Call (PM)","exchangeName":"OPR","bid":329.4,"ask":352.7,"last":0,"mark":341.05,"bidSize":2,"askSize":132,"bidAskSize":"2X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":24.478,"delta":0.641,"gamma":0.001,"theta":-0.914,"vega":9.404,"rho":9.208,"openInterest":0,"timeValue":213.09,"theoreticalOptionValue":340.104,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":341.05,"markPercentChange":0,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_051923C3775","description":"SPX May 19 2023 3775 Call (AM)","exchangeName":"OPR","bid":335.9,"ask":337.9,"last":380.33,"mark":336.9,"bidSize":34,"askSize":14,"bidAskSize":"34X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":404.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666802518490,"quoteTimeInLong":1671125496803,"netChange":-24.26,"volatility":24.474,"delta":0.639,"gamma":0.001,"theta":-0.919,"vega":9.422,"rho":9.162,"openInterest":239,"timeValue":257.37,"theoreticalOptionValue":337.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6,"markChange":-67.69,"markPercentChange":-16.73,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3775","description":"SPXW May 19 2023 3775 Call (PM)","exchangeName":"OPR","bid":326,"ask":349.4,"last":0,"mark":337.7,"bidSize":5,"askSize":132,"bidAskSize":"5X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496737,"netChange":0,"volatility":24.426,"delta":0.639,"gamma":0.001,"theta":-0.914,"vega":9.432,"rho":9.174,"openInterest":0,"timeValue":214.74,"theoreticalOptionValue":336.754,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":337.7,"markPercentChange":0,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPX_051923C3780","description":"SPX May 19 2023 3780 Call (AM)","exchangeName":"OPR","bid":332.6,"ask":334.6,"last":0,"mark":333.6,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":401.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496803,"netChange":0,"volatility":24.431,"delta":0.636,"gamma":0.001,"theta":-0.919,"vega":9.449,"rho":9.127,"openInterest":0,"timeValue":215.64,"theoreticalOptionValue":334.21,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.42,"markPercentChange":-16.81,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3780","description":"SPXW May 19 2023 3780 Call (PM)","exchangeName":"OPR","bid":322.8,"ask":345.7,"last":0,"mark":334.25,"bidSize":2,"askSize":132,"bidAskSize":"2X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":24.383,"delta":0.636,"gamma":0.001,"theta":-0.914,"vega":9.459,"rho":9.139,"openInterest":0,"timeValue":216.29,"theoreticalOptionValue":333.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":334.25,"markPercentChange":0,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPX_051923C3790","description":"SPX May 19 2023 3790 Call (AM)","exchangeName":"OPR","bid":326.1,"ask":328.1,"last":0,"mark":327.1,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":393.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496803,"netChange":0,"volatility":24.33,"delta":0.63,"gamma":0.001,"theta":-0.919,"vega":9.502,"rho":9.057,"openInterest":0,"timeValue":219.14,"theoreticalOptionValue":327.61,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-66.77,"markPercentChange":-16.95,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3790","description":"SPXW May 19 2023 3790 Call (PM)","exchangeName":"OPR","bid":316.2,"ask":338.9,"last":0,"mark":327.55,"bidSize":5,"askSize":132,"bidAskSize":"5X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":24.282,"delta":0.63,"gamma":0.001,"theta":-0.914,"vega":9.511,"rho":9.069,"openInterest":0,"timeValue":219.59,"theoreticalOptionValue":326.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":327.55,"markPercentChange":0,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_051923C3800","description":"SPX May 19 2023 3800 Call (AM)","exchangeName":"OPR","bid":319.9,"ask":321.6,"last":317.71,"mark":320.75,"bidSize":58,"askSize":14,"bidAskSize":"58X14","lastSize":0,"highPrice":324.54,"lowPrice":317.71,"openPrice":0,"closePrice":386.77,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123400014,"quoteTimeInLong":1671125496794,"netChange":-69.06,"volatility":24.24,"delta":0.624,"gamma":0.001,"theta":-0.919,"vega":9.553,"rho":8.985,"openInterest":2354,"timeValue":219.75,"theoreticalOptionValue":321.161,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-17.86,"markChange":-66.02,"markPercentChange":-17.07,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3800","description":"SPXW May 19 2023 3800 Call (PM)","exchangeName":"OPR","bid":309.8,"ask":332.4,"last":0,"mark":321.1,"bidSize":2,"askSize":132,"bidAskSize":"2X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":24.181,"delta":0.624,"gamma":0.001,"theta":-0.913,"vega":9.562,"rho":8.997,"openInterest":0,"timeValue":223.14,"theoreticalOptionValue":320.356,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":321.1,"markPercentChange":0,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPX_051923C3810","description":"SPX May 19 2023 3810 Call (AM)","exchangeName":"OPR","bid":313.5,"ask":315.1,"last":0,"mark":314.3,"bidSize":58,"askSize":14,"bidAskSize":"58X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":379.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496788,"netChange":0,"volatility":24.144,"delta":0.618,"gamma":0.001,"theta":-0.919,"vega":9.602,"rho":8.913,"openInterest":0,"timeValue":226.34,"theoreticalOptionValue":314.711,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-65.47,"markPercentChange":-17.24,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3810","description":"SPXW May 19 2023 3810 Call (PM)","exchangeName":"OPR","bid":304.7,"ask":324.2,"last":0,"mark":314.45,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":24.09,"delta":0.618,"gamma":0.001,"theta":-0.913,"vega":9.611,"rho":8.924,"openInterest":0,"timeValue":226.49,"theoreticalOptionValue":313.956,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":314.45,"markPercentChange":0,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPX_051923C3820","description":"SPX May 19 2023 3820 Call (AM)","exchangeName":"OPR","bid":307.1,"ask":308.7,"last":0,"mark":307.9,"bidSize":58,"askSize":14,"bidAskSize":"58X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":372.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496788,"netChange":0,"volatility":24.052,"delta":0.612,"gamma":0.001,"theta":-0.918,"vega":9.649,"rho":8.839,"openInterest":0,"timeValue":229.94,"theoreticalOptionValue":308.361,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.89,"markPercentChange":-17.41,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3820","description":"SPXW May 19 2023 3820 Call (PM)","exchangeName":"OPR","bid":298.3,"ask":317.9,"last":0,"mark":308.1,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":23.998,"delta":0.612,"gamma":0.001,"theta":-0.913,"vega":9.658,"rho":8.85,"openInterest":0,"timeValue":230.14,"theoreticalOptionValue":307.607,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":308.1,"markPercentChange":0,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_051923C3825","description":"SPX May 19 2023 3825 Call (AM)","exchangeName":"OPR","bid":303.9,"ask":305.6,"last":429.71,"mark":304.75,"bidSize":58,"askSize":14,"bidAskSize":"58X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":369.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944714020,"quoteTimeInLong":1671125496791,"netChange":60.41,"volatility":23.991,"delta":0.609,"gamma":0.001,"theta":-0.917,"vega":9.671,"rho":8.802,"openInterest":174,"timeValue":356.75,"theoreticalOptionValue":305.061,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.36,"markChange":-64.55,"markPercentChange":-17.48,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3825","description":"SPXW May 19 2023 3825 Call (PM)","exchangeName":"OPR","bid":295.1,"ask":314.7,"last":0,"mark":304.9,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":23.942,"delta":0.609,"gamma":0.001,"theta":-0.912,"vega":9.681,"rho":8.813,"openInterest":0,"timeValue":231.94,"theoreticalOptionValue":304.357,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":304.9,"markPercentChange":0,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPX_051923C3830","description":"SPX May 19 2023 3830 Call (AM)","exchangeName":"OPR","bid":300.7,"ask":302.4,"last":0,"mark":301.55,"bidSize":58,"askSize":14,"bidAskSize":"58X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":365.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496794,"netChange":0,"volatility":23.944,"delta":0.606,"gamma":0.001,"theta":-0.917,"vega":9.693,"rho":8.764,"openInterest":0,"timeValue":233.59,"theoreticalOptionValue":301.911,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.26,"markPercentChange":-17.57,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3830","description":"SPXW May 19 2023 3830 Call (PM)","exchangeName":"OPR","bid":292,"ask":311.5,"last":0,"mark":301.75,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":23.906,"delta":0.605,"gamma":0.001,"theta":-0.912,"vega":9.703,"rho":8.774,"openInterest":0,"timeValue":233.79,"theoreticalOptionValue":301.307,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":301.75,"markPercentChange":0,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPX_051923C3840","description":"SPX May 19 2023 3840 Call (AM)","exchangeName":"OPR","bid":294.4,"ask":296.1,"last":0,"mark":295.25,"bidSize":58,"askSize":14,"bidAskSize":"58X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":358.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":23.846,"delta":0.6,"gamma":0.001,"theta":-0.916,"vega":9.736,"rho":8.688,"openInterest":0,"timeValue":237.29,"theoreticalOptionValue":295.611,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-63.65,"markPercentChange":-17.74,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3840","description":"SPXW May 19 2023 3840 Call (PM)","exchangeName":"OPR","bid":285.7,"ask":305.2,"last":0,"mark":295.45,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":23.807,"delta":0.599,"gamma":0.001,"theta":-0.911,"vega":9.746,"rho":8.697,"openInterest":0,"timeValue":237.49,"theoreticalOptionValue":295.008,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":295.45,"markPercentChange":0,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_051923C3850","description":"SPX May 19 2023 3850 Call (AM)","exchangeName":"OPR","bid":288.3,"ask":289.9,"last":305.3,"mark":289.1,"bidSize":58,"askSize":59,"bidAskSize":"58X59","lastSize":0,"highPrice":305.3,"lowPrice":305.3,"openPrice":0,"closePrice":352.11,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115845597,"quoteTimeInLong":1671125496801,"netChange":-46.81,"volatility":23.748,"delta":0.593,"gamma":0.001,"theta":-0.915,"vega":9.777,"rho":8.611,"openInterest":692,"timeValue":257.34,"theoreticalOptionValue":289.362,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.3,"markChange":-63.01,"markPercentChange":-17.9,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3850","description":"SPXW May 19 2023 3850 Call (PM)","exchangeName":"OPR","bid":279.4,"ask":298.9,"last":0,"mark":289.15,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":23.821,"delta":0.593,"gamma":0.001,"theta":-0.913,"vega":9.787,"rho":8.612,"openInterest":0,"timeValue":241.19,"theoreticalOptionValue":289.858,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":289.15,"markPercentChange":0,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPX_051923C3860","description":"SPX May 19 2023 3860 Call (AM)","exchangeName":"OPR","bid":282,"ask":283.7,"last":417.39,"mark":282.85,"bidSize":58,"askSize":34,"bidAskSize":"58X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":345.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669917156607,"quoteTimeInLong":1671125496794,"netChange":72.06,"volatility":23.648,"delta":0.587,"gamma":0.001,"theta":-0.913,"vega":9.815,"rho":8.532,"openInterest":2,"timeValue":379.43,"theoreticalOptionValue":283.162,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":20.87,"markChange":-62.48,"markPercentChange":-18.09,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3860","description":"SPXW May 19 2023 3860 Call (PM)","exchangeName":"OPR","bid":273.2,"ask":292,"last":0,"mark":282.6,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":23.726,"delta":0.586,"gamma":0.001,"theta":-0.912,"vega":9.825,"rho":8.534,"openInterest":0,"timeValue":244.64,"theoreticalOptionValue":283.709,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":282.6,"markPercentChange":0,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPX_051923C3870","description":"SPX May 19 2023 3870 Call (AM)","exchangeName":"OPR","bid":276,"ask":277.5,"last":328.75,"mark":276.75,"bidSize":58,"askSize":34,"bidAskSize":"58X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":338.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670517871505,"quoteTimeInLong":1671125496791,"netChange":-9.79,"volatility":23.543,"delta":0.581,"gamma":0.001,"theta":-0.911,"vega":9.851,"rho":8.453,"openInterest":2,"timeValue":300.79,"theoreticalOptionValue":276.962,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.89,"markChange":-61.79,"markPercentChange":-18.25,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3870","description":"SPXW May 19 2023 3870 Call (PM)","exchangeName":"OPR","bid":267,"ask":285.3,"last":0,"mark":276.15,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":23.584,"delta":0.58,"gamma":0.001,"theta":-0.908,"vega":9.861,"rho":8.456,"openInterest":0,"timeValue":248.19,"theoreticalOptionValue":277.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":276.15,"markPercentChange":0,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_051923C3875","description":"SPX May 19 2023 3875 Call (AM)","exchangeName":"OPR","bid":272.8,"ask":274.4,"last":324.44,"mark":273.6,"bidSize":58,"askSize":20,"bidAskSize":"58X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":335.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670517754784,"quoteTimeInLong":1671125496679,"netChange":-10.75,"volatility":23.498,"delta":0.578,"gamma":0.001,"theta":-0.91,"vega":9.868,"rho":8.412,"openInterest":1090,"timeValue":301.48,"theoreticalOptionValue":273.962,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.21,"markChange":-61.59,"markPercentChange":-18.37,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3875","description":"SPXW May 19 2023 3875 Call (PM)","exchangeName":"OPR","bid":264,"ask":282.2,"last":0,"mark":273.1,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":23.555,"delta":0.577,"gamma":0.001,"theta":-0.908,"vega":9.878,"rho":8.415,"openInterest":0,"timeValue":250.14,"theoreticalOptionValue":274.31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":273.1,"markPercentChange":0,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPX_051923C3880","description":"SPX May 19 2023 3880 Call (AM)","exchangeName":"OPR","bid":269.9,"ask":271.4,"last":0,"mark":270.65,"bidSize":58,"askSize":34,"bidAskSize":"58X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":331.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496788,"netChange":0,"volatility":23.442,"delta":0.574,"gamma":0.001,"theta":-0.909,"vega":9.885,"rho":8.372,"openInterest":2,"timeValue":252.69,"theoreticalOptionValue":270.862,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-61.19,"markPercentChange":-18.44,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3880","description":"SPXW May 19 2023 3880 Call (PM)","exchangeName":"OPR","bid":260.9,"ask":279.1,"last":0,"mark":270,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":23.483,"delta":0.574,"gamma":0.001,"theta":-0.906,"vega":9.894,"rho":8.376,"openInterest":0,"timeValue":252.04,"theoreticalOptionValue":271.06,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":270,"markPercentChange":0,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPX_051923C3890","description":"SPX May 19 2023 3890 Call (AM)","exchangeName":"OPR","bid":263.7,"ask":265.3,"last":0,"mark":264.5,"bidSize":58,"askSize":20,"bidAskSize":"58X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":325.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496679,"netChange":0,"volatility":23.345,"delta":0.568,"gamma":0.001,"theta":-0.907,"vega":9.916,"rho":8.289,"openInterest":0,"timeValue":256.54,"theoreticalOptionValue":264.862,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-60.64,"markPercentChange":-18.65,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"CALL","symbol":"SPXW_051923C3890","description":"SPXW May 19 2023 3890 Call (PM)","exchangeName":"OPR","bid":254.9,"ask":272.5,"last":0,"mark":263.7,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":23.305,"delta":0.567,"gamma":0.001,"theta":-0.902,"vega":9.925,"rho":8.297,"openInterest":0,"timeValue":255.74,"theoreticalOptionValue":264.261,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":263.7,"markPercentChange":0,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_051923C3900","description":"SPX May 19 2023 3900 Call (AM)","exchangeName":"OPR","bid":258,"ask":259.3,"last":274.45,"mark":258.65,"bidSize":18,"askSize":20,"bidAskSize":"18X20","lastSize":0,"highPrice":275.8,"lowPrice":274.45,"openPrice":0,"closePrice":318.44,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116082618,"quoteTimeInLong":1671125496681,"netChange":-43.99,"volatility":23.237,"delta":0.561,"gamma":0.001,"theta":-0.904,"vega":9.945,"rho":8.206,"openInterest":1819,"timeValue":274.45,"theoreticalOptionValue":258.813,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.81,"markChange":-59.79,"markPercentChange":-18.77,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3900","description":"SPXW May 19 2023 3900 Call (PM)","exchangeName":"OPR","bid":248.9,"ask":266.2,"last":274.85,"mark":257.55,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":274.85,"lowPrice":274.85,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116124176,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":23.347,"delta":0.561,"gamma":0.001,"theta":-0.904,"vega":9.953,"rho":8.207,"openInterest":0,"timeValue":274.85,"theoreticalOptionValue":259.711,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":257.55,"markPercentChange":0,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPX_051923C3910","description":"SPX May 19 2023 3910 Call (AM)","exchangeName":"OPR","bid":251.8,"ask":253.4,"last":249.6,"mark":252.6,"bidSize":58,"askSize":20,"bidAskSize":"58X20","lastSize":0,"highPrice":251.9,"lowPrice":249.6,"openPrice":0,"closePrice":311.93,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671123359799,"quoteTimeInLong":1671125496679,"netChange":-62.33,"volatility":23.133,"delta":0.555,"gamma":0.001,"theta":-0.901,"vega":9.971,"rho":8.122,"openInterest":0,"timeValue":249.6,"theoreticalOptionValue":252.863,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.98,"markChange":-59.33,"markPercentChange":-19.02,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3910","description":"SPXW May 19 2023 3910 Call (PM)","exchangeName":"OPR","bid":243.3,"ask":265.3,"last":0,"mark":254.3,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496752,"netChange":0,"volatility":23.262,"delta":0.554,"gamma":0.001,"theta":-0.901,"vega":9.979,"rho":8.122,"openInterest":0,"timeValue":254.3,"theoreticalOptionValue":253.962,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":254.3,"markPercentChange":0,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPX_051923C3920","description":"SPX May 19 2023 3920 Call (AM)","exchangeName":"OPR","bid":246.3,"ask":247.5,"last":295.47,"mark":246.9,"bidSize":32,"askSize":20,"bidAskSize":"32X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":305.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670520214591,"quoteTimeInLong":1671125495589,"netChange":-9.97,"volatility":23.028,"delta":0.548,"gamma":0.001,"theta":-0.898,"vega":9.994,"rho":8.036,"openInterest":2,"timeValue":295.47,"theoreticalOptionValue":246.963,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.26,"markChange":-58.54,"markPercentChange":-19.16,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3920","description":"SPXW May 19 2023 3920 Call (PM)","exchangeName":"OPR","bid":236.9,"ask":259.5,"last":0,"mark":248.2,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496743,"netChange":0,"volatility":22.947,"delta":0.547,"gamma":0.001,"theta":-0.892,"vega":10.003,"rho":8.044,"openInterest":0,"timeValue":248.2,"theoreticalOptionValue":245.962,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":248.2,"markPercentChange":0,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_051923C3925","description":"SPX May 19 2023 3925 Call (AM)","exchangeName":"OPR","bid":243.3,"ask":244.6,"last":294.46,"mark":243.95,"bidSize":32,"askSize":20,"bidAskSize":"32X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":302.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670518275205,"quoteTimeInLong":1671125496730,"netChange":-7.73,"volatility":22.973,"delta":0.545,"gamma":0.001,"theta":-0.896,"vega":10.005,"rho":7.992,"openInterest":1219,"timeValue":294.46,"theoreticalOptionValue":244.013,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.56,"markChange":-58.24,"markPercentChange":-19.27,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3925","description":"SPXW May 19 2023 3925 Call (PM)","exchangeName":"OPR","bid":234,"ask":256.6,"last":0,"mark":245.3,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496730,"netChange":0,"volatility":22.862,"delta":0.544,"gamma":0.001,"theta":-0.889,"vega":10.013,"rho":8.002,"openInterest":0,"timeValue":245.3,"theoreticalOptionValue":242.713,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":245.3,"markPercentChange":0,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPX_051923C3930","description":"SPX May 19 2023 3930 Call (AM)","exchangeName":"OPR","bid":240.4,"ask":241.7,"last":301.29,"mark":241.05,"bidSize":32,"askSize":45,"bidAskSize":"32X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":298.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669735192049,"quoteTimeInLong":1671125496681,"netChange":2.35,"volatility":22.927,"delta":0.541,"gamma":0.001,"theta":-0.895,"vega":10.015,"rho":7.949,"openInterest":1,"timeValue":301.29,"theoreticalOptionValue":241.163,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.79,"markChange":-57.89,"markPercentChange":-19.37,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3930","description":"SPXW May 19 2023 3930 Call (PM)","exchangeName":"OPR","bid":231.2,"ask":253.7,"last":0,"mark":242.45,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496730,"netChange":0,"volatility":23.03,"delta":0.541,"gamma":0.001,"theta":-0.894,"vega":10.023,"rho":7.951,"openInterest":0,"timeValue":242.45,"theoreticalOptionValue":242.013,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":242.45,"markPercentChange":0,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPX_051923C3940","description":"SPX May 19 2023 3940 Call (AM)","exchangeName":"OPR","bid":234.5,"ask":235.9,"last":295.14,"mark":235.2,"bidSize":82,"askSize":20,"bidAskSize":"82X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":292.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669735192049,"quoteTimeInLong":1671125495582,"netChange":2.62,"volatility":22.819,"delta":0.534,"gamma":0.001,"theta":-0.891,"vega":10.033,"rho":7.861,"openInterest":1,"timeValue":295.14,"theoreticalOptionValue":235.363,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.9,"markChange":-57.32,"markPercentChange":-19.59,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3940","description":"SPXW May 19 2023 3940 Call (PM)","exchangeName":"OPR","bid":225,"ask":247.9,"last":0,"mark":236.45,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496730,"netChange":0,"volatility":22.712,"delta":0.534,"gamma":0.001,"theta":-0.884,"vega":10.041,"rho":7.869,"openInterest":0,"timeValue":236.45,"theoreticalOptionValue":234.113,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":236.45,"markPercentChange":0,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_051923C3950","description":"SPX May 19 2023 3950 Call (AM)","exchangeName":"OPR","bid":228.9,"ask":230.2,"last":304.62,"mark":229.55,"bidSize":82,"askSize":20,"bidAskSize":"82X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":286.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962683630,"quoteTimeInLong":1671125495871,"netChange":18.46,"volatility":22.715,"delta":0.528,"gamma":0.001,"theta":-0.887,"vega":10.048,"rho":7.771,"openInterest":1590,"timeValue":304.62,"theoreticalOptionValue":229.663,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.45,"markChange":-56.61,"markPercentChange":-19.78,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3950","description":"SPXW May 19 2023 3950 Call (PM)","exchangeName":"OPR","bid":218.5,"ask":242.2,"last":0,"mark":230.35,"bidSize":5,"askSize":1,"bidAskSize":"5X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496730,"netChange":0,"volatility":22.782,"delta":0.527,"gamma":0.001,"theta":-0.885,"vega":10.055,"rho":7.775,"openInterest":0,"timeValue":230.35,"theoreticalOptionValue":230.164,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":230.35,"markPercentChange":0,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPX_051923C3960","description":"SPX May 19 2023 3960 Call (AM)","exchangeName":"OPR","bid":223.3,"ask":224.5,"last":267.61,"mark":223.9,"bidSize":57,"askSize":20,"bidAskSize":"57X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":279.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670532241463,"quoteTimeInLong":1671125495621,"netChange":-12.25,"volatility":22.594,"delta":0.521,"gamma":0.001,"theta":-0.882,"vega":10.06,"rho":7.681,"openInterest":11,"timeValue":267.61,"theoreticalOptionValue":223.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.38,"markChange":-55.96,"markPercentChange":-20,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3960","description":"SPXW May 19 2023 3960 Call (PM)","exchangeName":"OPR","bid":212.9,"ask":236.5,"last":0,"mark":224.7,"bidSize":2,"askSize":132,"bidAskSize":"2X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496731,"netChange":0,"volatility":22.68,"delta":0.52,"gamma":0.001,"theta":-0.881,"vega":10.067,"rho":7.685,"openInterest":0,"timeValue":224.7,"theoreticalOptionValue":224.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":224.7,"markPercentChange":0,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPX_051923C3970","description":"SPX May 19 2023 3970 Call (AM)","exchangeName":"OPR","bid":217.7,"ask":219,"last":262.94,"mark":218.35,"bidSize":82,"askSize":20,"bidAskSize":"82X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":273.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670617268218,"quoteTimeInLong":1671125496732,"netChange":-10.61,"volatility":22.502,"delta":0.514,"gamma":0.001,"theta":-0.878,"vega":10.069,"rho":7.589,"openInterest":5,"timeValue":262.94,"theoreticalOptionValue":218.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.88,"markChange":-55.2,"markPercentChange":-20.18,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3970","description":"SPXW May 19 2023 3970 Call (PM)","exchangeName":"OPR","bid":207.3,"ask":230.6,"last":0,"mark":218.95,"bidSize":5,"askSize":132,"bidAskSize":"5X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":22.553,"delta":0.513,"gamma":0.001,"theta":-0.876,"vega":10.076,"rho":7.593,"openInterest":0,"timeValue":218.95,"theoreticalOptionValue":218.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":218.95,"markPercentChange":0,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_051923C3975","description":"SPX May 19 2023 3975 Call (AM)","exchangeName":"OPR","bid":215.2,"ask":216.2,"last":259.13,"mark":215.7,"bidSize":50,"askSize":77,"bidAskSize":"50X77","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":270.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862256035,"quoteTimeInLong":1671125496475,"netChange":-11.32,"volatility":22.456,"delta":0.51,"gamma":0.001,"theta":-0.876,"vega":10.072,"rho":7.543,"openInterest":359,"timeValue":259.13,"theoreticalOptionValue":215.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.19,"markChange":-54.75,"markPercentChange":-20.24,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3975","description":"SPXW May 19 2023 3975 Call (PM)","exchangeName":"OPR","bid":204.6,"ask":227.5,"last":0,"mark":216.05,"bidSize":2,"askSize":132,"bidAskSize":"2X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":22.561,"delta":0.51,"gamma":0.001,"theta":-0.876,"vega":10.079,"rho":7.547,"openInterest":0,"timeValue":216.05,"theoreticalOptionValue":216.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":216.05,"markPercentChange":0,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPX_051923C3980","description":"SPX May 19 2023 3980 Call (AM)","exchangeName":"OPR","bid":212.4,"ask":213.4,"last":257.27,"mark":212.9,"bidSize":18,"askSize":77,"bidAskSize":"18X77","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":267.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614784690,"quoteTimeInLong":1671125496722,"netChange":-10.1,"volatility":22.413,"delta":0.507,"gamma":0.001,"theta":-0.874,"vega":10.075,"rho":7.496,"openInterest":6,"timeValue":257.27,"theoreticalOptionValue":213.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.78,"markChange":-54.47,"markPercentChange":-20.37,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3980","description":"SPXW May 19 2023 3980 Call (PM)","exchangeName":"OPR","bid":204.7,"ask":220.7,"last":0,"mark":212.7,"bidSize":132,"askSize":132,"bidAskSize":"132X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":22.395,"delta":0.506,"gamma":0.001,"theta":-0.87,"vega":10.082,"rho":7.501,"openInterest":0,"timeValue":212.7,"theoreticalOptionValue":212.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":212.7,"markPercentChange":0,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPX_051923C3990","description":"SPX May 19 2023 3990 Call (AM)","exchangeName":"OPR","bid":206.9,"ask":208,"last":0,"mark":207.45,"bidSize":19,"askSize":77,"bidAskSize":"19X77","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":261.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496679,"netChange":0,"volatility":22.289,"delta":0.5,"gamma":0.001,"theta":-0.868,"vega":10.078,"rho":7.402,"openInterest":0,"timeValue":207.45,"theoreticalOptionValue":207.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-53.81,"markPercentChange":-20.6,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPXW_051923C3990","description":"SPXW May 19 2023 3990 Call (PM)","exchangeName":"OPR","bid":200.1,"ask":215.2,"last":0,"mark":207.65,"bidSize":6,"askSize":132,"bidAskSize":"6X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":22.314,"delta":0.499,"gamma":0.001,"theta":-0.866,"vega":10.085,"rho":7.407,"openInterest":0,"timeValue":207.65,"theoreticalOptionValue":207.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":207.65,"markPercentChange":0,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_051923C4000","description":"SPXW May 19 2023 4000 Call (PM)","exchangeName":"OPR","bid":195.9,"ask":209.1,"last":0,"mark":202.5,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496753,"netChange":0,"volatility":22.247,"delta":0.492,"gamma":0.001,"theta":-0.862,"vega":10.084,"rho":7.312,"openInterest":0,"timeValue":202.5,"theoreticalOptionValue":202.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":202.5,"markPercentChange":0,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4000","description":"SPX May 19 2023 4000 Call (AM)","exchangeName":"OPR","bid":201.5,"ask":202.6,"last":207.5,"mark":202.05,"bidSize":19,"askSize":77,"bidAskSize":"19X77","lastSize":0,"highPrice":217.05,"lowPrice":207.5,"openPrice":0,"closePrice":255.15,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116815492,"quoteTimeInLong":1671125496679,"netChange":-47.65,"volatility":22.187,"delta":0.492,"gamma":0.001,"theta":-0.863,"vega":10.077,"rho":7.307,"openInterest":2172,"timeValue":207.5,"theoreticalOptionValue":202.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.68,"markChange":-53.1,"markPercentChange":-20.81,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_051923C4010","description":"SPXW May 19 2023 4010 Call (PM)","exchangeName":"OPR","bid":190.7,"ask":203.6,"last":0,"mark":197.15,"bidSize":1,"askSize":132,"bidAskSize":"1X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496753,"netChange":0,"volatility":22.138,"delta":0.485,"gamma":0.001,"theta":-0.856,"vega":10.081,"rho":7.216,"openInterest":0,"timeValue":197.15,"theoreticalOptionValue":197.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":197.15,"markPercentChange":0,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4010","description":"SPX May 19 2023 4010 Call (AM)","exchangeName":"OPR","bid":196.1,"ask":197.3,"last":246.9,"mark":196.7,"bidSize":44,"askSize":20,"bidAskSize":"44X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":249.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669737862661,"quoteTimeInLong":1671125496730,"netChange":-2.14,"volatility":22.084,"delta":0.485,"gamma":0.001,"theta":-0.858,"vega":10.074,"rho":7.211,"openInterest":26,"timeValue":246.9,"theoreticalOptionValue":196.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.86,"markChange":-52.34,"markPercentChange":-21.02,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_051923C4020","description":"SPXW May 19 2023 4020 Call (PM)","exchangeName":"OPR","bid":185.1,"ask":200.2,"last":0,"mark":192.65,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496755,"netChange":0,"volatility":22.122,"delta":0.478,"gamma":0.001,"theta":-0.854,"vega":10.074,"rho":7.12,"openInterest":0,"timeValue":192.65,"theoreticalOptionValue":192.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":192.65,"markPercentChange":0,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4020","description":"SPX May 19 2023 4020 Call (AM)","exchangeName":"OPR","bid":190.9,"ask":192,"last":284.32,"mark":191.45,"bidSize":19,"askSize":45,"bidAskSize":"19X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669837960729,"quoteTimeInLong":1671125496679,"netChange":41.24,"volatility":21.979,"delta":0.478,"gamma":0.001,"theta":-0.852,"vega":10.067,"rho":7.114,"openInterest":1,"timeValue":284.32,"theoreticalOptionValue":191.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.96,"markChange":-51.63,"markPercentChange":-21.24,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPXW_051923C4025","description":"SPXW May 19 2023 4025 Call (PM)","exchangeName":"OPR","bid":182.5,"ask":197.6,"last":0,"mark":190.05,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496755,"netChange":0,"volatility":22.07,"delta":0.474,"gamma":0.001,"theta":-0.851,"vega":10.069,"rho":7.072,"openInterest":0,"timeValue":190.05,"theoreticalOptionValue":190.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":190.05,"markPercentChange":0,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4025","description":"SPX May 19 2023 4025 Call (AM)","exchangeName":"OPR","bid":188.3,"ask":189.4,"last":265.14,"mark":188.85,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":240.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964872567,"quoteTimeInLong":1671125496730,"netChange":25.01,"volatility":21.922,"delta":0.474,"gamma":0.001,"theta":-0.849,"vega":10.062,"rho":7.065,"openInterest":3167,"timeValue":265.14,"theoreticalOptionValue":188.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.41,"markChange":-51.28,"markPercentChange":-21.36,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4030.0":[{"putCall":"CALL","symbol":"SPXW_051923C4030","description":"SPXW May 19 2023 4030 Call (PM)","exchangeName":"OPR","bid":179.2,"ask":195,"last":0,"mark":187.1,"bidSize":3,"askSize":135,"bidAskSize":"3X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496757,"netChange":0,"volatility":21.966,"delta":0.471,"gamma":0.001,"theta":-0.846,"vega":10.063,"rho":7.022,"openInterest":0,"timeValue":187.1,"theoreticalOptionValue":187.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":187.1,"markPercentChange":0,"intrinsicValue":-132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4030","description":"SPX May 19 2023 4030 Call (AM)","exchangeName":"OPR","bid":185.7,"ask":186.8,"last":289.91,"mark":186.25,"bidSize":20,"askSize":91,"bidAskSize":"20X91","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":237.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999321281,"quoteTimeInLong":1671125496791,"netChange":52.73,"volatility":21.867,"delta":0.471,"gamma":0.001,"theta":-0.846,"vega":10.056,"rho":7.015,"openInterest":1,"timeValue":289.91,"theoreticalOptionValue":186.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.23,"markChange":-50.93,"markPercentChange":-21.47,"intrinsicValue":-132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4040.0":[{"putCall":"CALL","symbol":"SPXW_051923C4040","description":"SPXW May 19 2023 4040 Call (PM)","exchangeName":"OPR","bid":174.2,"ask":183.4,"last":0,"mark":178.8,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496745,"netChange":0,"volatility":21.867,"delta":0.463,"gamma":0.001,"theta":-0.84,"vega":10.049,"rho":6.923,"openInterest":0,"timeValue":178.8,"theoreticalOptionValue":182.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":178.8,"markPercentChange":0,"intrinsicValue":-142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4040","description":"SPX May 19 2023 4040 Call (AM)","exchangeName":"OPR","bid":180.6,"ask":181.7,"last":278.4,"mark":181.15,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":231.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670002644512,"quoteTimeInLong":1671125496690,"netChange":47.02,"volatility":21.774,"delta":0.464,"gamma":0.001,"theta":-0.84,"vega":10.043,"rho":6.916,"openInterest":2,"timeValue":278.4,"theoreticalOptionValue":181.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":20.32,"markChange":-50.23,"markPercentChange":-21.71,"intrinsicValue":-142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPXW_051923C4050","description":"SPXW May 19 2023 4050 Call (PM)","exchangeName":"OPR","bid":169,"ask":184.5,"last":0,"mark":176.75,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496757,"netChange":0,"volatility":21.721,"delta":0.456,"gamma":0.001,"theta":-0.832,"vega":10.032,"rho":6.822,"openInterest":0,"timeValue":176.75,"theoreticalOptionValue":176.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":176.75,"markPercentChange":0,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4050","description":"SPX May 19 2023 4050 Call (AM)","exchangeName":"OPR","bid":175.5,"ask":176.4,"last":203.17,"mark":175.95,"bidSize":20,"askSize":12,"bidAskSize":"20X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670445989182,"quoteTimeInLong":1671125496817,"netChange":-22.4,"volatility":21.663,"delta":0.456,"gamma":0.001,"theta":-0.834,"vega":10.025,"rho":6.816,"openInterest":669,"timeValue":203.17,"theoreticalOptionValue":176.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.93,"markChange":-49.62,"markPercentChange":-22,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4060.0":[{"putCall":"CALL","symbol":"SPXW_051923C4060","description":"SPXW May 19 2023 4060 Call (PM)","exchangeName":"OPR","bid":164,"ask":179.3,"last":0,"mark":171.65,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496756,"netChange":0,"volatility":21.598,"delta":0.448,"gamma":0.001,"theta":-0.825,"vega":10.01,"rho":6.721,"openInterest":0,"timeValue":171.65,"theoreticalOptionValue":171.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":171.65,"markPercentChange":0,"intrinsicValue":-162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4060","description":"SPX May 19 2023 4060 Call (AM)","exchangeName":"OPR","bid":170.5,"ask":171.7,"last":209.6,"mark":171.1,"bidSize":46,"askSize":20,"bidAskSize":"46X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":219.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670532043824,"quoteTimeInLong":1671125496690,"netChange":-10.3,"volatility":21.555,"delta":0.449,"gamma":0.001,"theta":-0.827,"vega":10.004,"rho":6.715,"openInterest":40,"timeValue":209.6,"theoreticalOptionValue":171.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.68,"markChange":-48.8,"markPercentChange":-22.19,"intrinsicValue":-162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4070.0":[{"putCall":"CALL","symbol":"SPXW_051923C4070","description":"SPXW May 19 2023 4070 Call (PM)","exchangeName":"OPR","bid":159,"ask":174.3,"last":0,"mark":166.65,"bidSize":6,"askSize":132,"bidAskSize":"6X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496755,"netChange":0,"volatility":21.483,"delta":0.441,"gamma":0.001,"theta":-0.818,"vega":9.985,"rho":6.618,"openInterest":0,"timeValue":166.65,"theoreticalOptionValue":166.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":166.65,"markPercentChange":0,"intrinsicValue":-172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4070","description":"SPX May 19 2023 4070 Call (AM)","exchangeName":"OPR","bid":165.6,"ask":166.5,"last":213.3,"mark":166.05,"bidSize":21,"askSize":12,"bidAskSize":"21X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669743488562,"quoteTimeInLong":1671125496808,"netChange":-0.95,"volatility":21.451,"delta":0.441,"gamma":0.001,"theta":-0.82,"vega":9.979,"rho":6.613,"openInterest":1,"timeValue":213.3,"theoreticalOptionValue":166.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.44,"markChange":-48.2,"markPercentChange":-22.5,"intrinsicValue":-172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPXW_051923C4075","description":"SPXW May 19 2023 4075 Call (PM)","exchangeName":"OPR","bid":156.6,"ask":171.9,"last":0,"mark":164.25,"bidSize":6,"askSize":132,"bidAskSize":"6X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496753,"netChange":0,"volatility":21.428,"delta":0.437,"gamma":0.001,"theta":-0.814,"vega":9.972,"rho":6.567,"openInterest":0,"timeValue":164.25,"theoreticalOptionValue":164,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":164.25,"markPercentChange":0,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4075","description":"SPX May 19 2023 4075 Call (AM)","exchangeName":"OPR","bid":163.1,"ask":164.3,"last":204.11,"mark":163.7,"bidSize":71,"askSize":20,"bidAskSize":"71X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614545280,"quoteTimeInLong":1671125496690,"netChange":-7.35,"volatility":21.395,"delta":0.438,"gamma":0.001,"theta":-0.816,"vega":9.966,"rho":6.561,"openInterest":1355,"timeValue":204.11,"theoreticalOptionValue":163.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.47,"markChange":-47.76,"markPercentChange":-22.58,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4080.0":[{"putCall":"CALL","symbol":"SPXW_051923C4080","description":"SPXW May 19 2023 4080 Call (PM)","exchangeName":"OPR","bid":154.2,"ask":169.1,"last":0,"mark":161.65,"bidSize":6,"askSize":132,"bidAskSize":"6X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496752,"netChange":0,"volatility":21.391,"delta":0.434,"gamma":0.001,"theta":-0.811,"vega":9.957,"rho":6.516,"openInterest":0,"timeValue":161.65,"theoreticalOptionValue":161.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":161.65,"markPercentChange":0,"intrinsicValue":-182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4080","description":"SPX May 19 2023 4080 Call (AM)","exchangeName":"OPR","bid":160.8,"ask":161.6,"last":182.18,"mark":161.2,"bidSize":21,"askSize":12,"bidAskSize":"21X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670355135312,"quoteTimeInLong":1671125496806,"netChange":-26.51,"volatility":21.344,"delta":0.434,"gamma":0.001,"theta":-0.812,"vega":9.951,"rho":6.51,"openInterest":26,"timeValue":182.18,"theoreticalOptionValue":161.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.7,"markChange":-47.49,"markPercentChange":-22.76,"intrinsicValue":-182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4090.0":[{"putCall":"CALL","symbol":"SPXW_051923C4090","description":"SPXW May 19 2023 4090 Call (PM)","exchangeName":"OPR","bid":149.4,"ask":164.3,"last":0,"mark":156.85,"bidSize":6,"askSize":132,"bidAskSize":"6X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496752,"netChange":0,"volatility":21.281,"delta":0.426,"gamma":0.001,"theta":-0.803,"vega":9.925,"rho":6.412,"openInterest":0,"timeValue":156.85,"theoreticalOptionValue":156.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":156.85,"markPercentChange":0,"intrinsicValue":-192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4090","description":"SPX May 19 2023 4090 Call (AM)","exchangeName":"OPR","bid":156,"ask":156.8,"last":152.9,"mark":156.4,"bidSize":22,"askSize":12,"bidAskSize":"22X12","lastSize":0,"highPrice":152.9,"lowPrice":152.9,"openPrice":0,"closePrice":203.15,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671123139518,"quoteTimeInLong":1671125496811,"netChange":-50.25,"volatility":21.24,"delta":0.426,"gamma":0.001,"theta":-0.805,"vega":9.919,"rho":6.406,"openInterest":35,"timeValue":152.9,"theoreticalOptionValue":156.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-24.74,"markChange":-46.75,"markPercentChange":-23.01,"intrinsicValue":-192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPXW_051923C4100","description":"SPXW May 19 2023 4100 Call (PM)","exchangeName":"OPR","bid":146,"ask":160.6,"last":0,"mark":153.3,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496754,"netChange":0,"volatility":21.296,"delta":0.419,"gamma":0.001,"theta":-0.8,"vega":9.893,"rho":6.315,"openInterest":0,"timeValue":153.3,"theoreticalOptionValue":153.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":153.3,"markPercentChange":0,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"CALL","symbol":"SPX_051923C4100","description":"SPX May 19 2023 4100 Call (AM)","exchangeName":"OPR","bid":151.3,"ask":152.5,"last":190.65,"mark":151.9,"bidSize":47,"askSize":20,"bidAskSize":"47X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":197.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670600591861,"quoteTimeInLong":1671125496689,"netChange":-7.1,"volatility":21.128,"delta":0.419,"gamma":0.001,"theta":-0.797,"vega":9.883,"rho":6.301,"openInterest":1825,"timeValue":190.65,"theoreticalOptionValue":151.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.59,"markChange":-45.85,"markPercentChange":-23.19,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-05-31:167":{"3690.0":[{"putCall":"CALL","symbol":"SPXW_053123C3690","description":"SPXW May 31 2023 3690 Call (PM) (EOM)","exchangeName":"OPR","bid":400.3,"ask":409.8,"last":463.53,"mark":405.05,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":477.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608500575,"quoteTimeInLong":1671125496353,"netChange":-13.77,"volatility":25.217,"delta":0.685,"gamma":0.001,"theta":-0.883,"vega":9.262,"rho":10.389,"openInterest":1,"timeValue":255.57,"theoreticalOptionValue":406.233,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.88,"markChange":-72.25,"markPercentChange":-15.14,"intrinsicValue":207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPXW_053123C3700","description":"SPXW May 31 2023 3700 Call (PM) (EOM)","exchangeName":"OPR","bid":393.4,"ask":402.9,"last":512.77,"mark":398.15,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":470.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043705988,"quoteTimeInLong":1671125496393,"netChange":42.76,"volatility":25.133,"delta":0.68,"gamma":0.001,"theta":-0.885,"vega":9.329,"rho":10.327,"openInterest":15,"timeValue":314.81,"theoreticalOptionValue":399.348,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.1,"markChange":-71.86,"markPercentChange":-15.29,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3710.0":[{"putCall":"CALL","symbol":"SPXW_053123C3710","description":"SPXW May 31 2023 3710 Call (PM) (EOM)","exchangeName":"OPR","bid":386.6,"ask":396,"last":449.57,"mark":391.3,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":462.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608413064,"quoteTimeInLong":1671125496253,"netChange":-13.16,"volatility":25.044,"delta":0.674,"gamma":0.001,"theta":-0.886,"vega":9.394,"rho":10.265,"openInterest":4,"timeValue":261.61,"theoreticalOptionValue":392.464,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.84,"markChange":-71.43,"markPercentChange":-15.44,"intrinsicValue":187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3720.0":[{"putCall":"CALL","symbol":"SPXW_053123C3720","description":"SPXW May 31 2023 3720 Call (PM) (EOM)","exchangeName":"OPR","bid":379.8,"ask":389.1,"last":442.6,"mark":384.45,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":455.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608299841,"quoteTimeInLong":1671125496331,"netChange":-12.85,"volatility":24.956,"delta":0.669,"gamma":0.001,"theta":-0.887,"vega":9.458,"rho":10.201,"openInterest":32,"timeValue":264.64,"theoreticalOptionValue":385.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.82,"markChange":-71,"markPercentChange":-15.59,"intrinsicValue":177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPXW_053123C3725","description":"SPXW May 31 2023 3725 Call (PM) (EOM)","exchangeName":"OPR","bid":376.4,"ask":385.7,"last":440.35,"mark":381.05,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":451.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670607021875,"quoteTimeInLong":1671125496347,"netChange":-11.45,"volatility":24.907,"delta":0.666,"gamma":0.001,"theta":-0.888,"vega":9.489,"rho":10.17,"openInterest":6,"timeValue":267.39,"theoreticalOptionValue":382.188,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.54,"markChange":-70.75,"markPercentChange":-15.66,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3730.0":[{"putCall":"CALL","symbol":"SPXW_053123C3730","description":"SPXW May 31 2023 3730 Call (PM) (EOM)","exchangeName":"OPR","bid":368.9,"ask":387.1,"last":437.44,"mark":378,"bidSize":2,"askSize":1,"bidAskSize":"2X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":448.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670604008923,"quoteTimeInLong":1671125496692,"netChange":-10.72,"volatility":24.868,"delta":0.664,"gamma":0.001,"theta":-0.889,"vega":9.521,"rho":10.137,"openInterest":2,"timeValue":269.48,"theoreticalOptionValue":378.846,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.39,"markChange":-70.16,"markPercentChange":-15.66,"intrinsicValue":167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3740.0":[{"putCall":"CALL","symbol":"SPXW_053123C3740","description":"SPXW May 31 2023 3740 Call (PM) (EOM)","exchangeName":"OPR","bid":362.2,"ask":380.4,"last":430.4,"mark":371.3,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":440.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670604008001,"quoteTimeInLong":1671125496709,"netChange":-10.48,"volatility":24.774,"delta":0.658,"gamma":0.001,"theta":-0.889,"vega":9.582,"rho":10.071,"openInterest":1,"timeValue":272.44,"theoreticalOptionValue":372.062,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.38,"markChange":-69.58,"markPercentChange":-15.78,"intrinsicValue":157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_053123C3750","description":"SPXW May 31 2023 3750 Call (PM) (EOM)","exchangeName":"OPR","bid":355.4,"ask":374.3,"last":421.84,"mark":364.85,"bidSize":2,"askSize":1,"bidAskSize":"2X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":433.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670606663749,"quoteTimeInLong":1671125496710,"netChange":-11.75,"volatility":24.686,"delta":0.653,"gamma":0.001,"theta":-0.89,"vega":9.642,"rho":10.004,"openInterest":86,"timeValue":273.88,"theoreticalOptionValue":365.378,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.71,"markChange":-68.74,"markPercentChange":-15.85,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3760.0":[{"putCall":"CALL","symbol":"SPXW_053123C3760","description":"SPXW May 31 2023 3760 Call (PM) (EOM)","exchangeName":"OPR","bid":348.8,"ask":367.6,"last":392.1,"mark":358.2,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":426.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670441282702,"quoteTimeInLong":1671125496705,"netChange":-34.21,"volatility":24.593,"delta":0.647,"gamma":0.001,"theta":-0.891,"vega":9.7,"rho":9.935,"openInterest":6,"timeValue":254.14,"theoreticalOptionValue":358.693,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.02,"markChange":-68.11,"markPercentChange":-15.98,"intrinsicValue":137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3770.0":[{"putCall":"CALL","symbol":"SPXW_053123C3770","description":"SPXW May 31 2023 3770 Call (PM) (EOM)","exchangeName":"OPR","bid":342.2,"ask":361,"last":407.92,"mark":351.6,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":419.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670606721801,"quoteTimeInLong":1671125496706,"netChange":-11.15,"volatility":24.505,"delta":0.642,"gamma":0.001,"theta":-0.891,"vega":9.756,"rho":9.865,"openInterest":1,"timeValue":279.96,"theoreticalOptionValue":352.109,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.66,"markChange":-67.47,"markPercentChange":-16.1,"intrinsicValue":127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_053123C3775","description":"SPXW May 31 2023 3775 Call (PM) (EOM)","exchangeName":"OPR","bid":339,"ask":357.7,"last":405.61,"mark":348.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":415.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670606837408,"quoteTimeInLong":1671125496708,"netChange":-9.84,"volatility":24.459,"delta":0.639,"gamma":0.001,"theta":-0.891,"vega":9.784,"rho":9.83,"openInterest":27,"timeValue":282.65,"theoreticalOptionValue":348.817,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.37,"markChange":-67.1,"markPercentChange":-16.15,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3780.0":[{"putCall":"CALL","symbol":"SPXW_053123C3780","description":"SPXW May 31 2023 3780 Call (PM) (EOM)","exchangeName":"OPR","bid":335.6,"ask":354.4,"last":396.85,"mark":345,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":411.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616985363,"quoteTimeInLong":1671125496703,"netChange":-14.98,"volatility":24.412,"delta":0.636,"gamma":0.001,"theta":-0.891,"vega":9.811,"rho":9.795,"openInterest":79,"timeValue":278.89,"theoreticalOptionValue":345.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.64,"markChange":-66.83,"markPercentChange":-16.23,"intrinsicValue":117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3790.0":[{"putCall":"CALL","symbol":"SPXW_053123C3790","description":"SPXW May 31 2023 3790 Call (PM) (EOM)","exchangeName":"OPR","bid":329,"ask":347.8,"last":388.56,"mark":338.4,"bidSize":2,"askSize":1,"bidAskSize":"2X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":404.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670867166498,"quoteTimeInLong":1671125496706,"netChange":-16.03,"volatility":24.314,"delta":0.63,"gamma":0.001,"theta":-0.891,"vega":9.863,"rho":9.723,"openInterest":3,"timeValue":280.6,"theoreticalOptionValue":338.941,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.96,"markChange":-66.19,"markPercentChange":-16.36,"intrinsicValue":107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_053123C3800","description":"SPXW May 31 2023 3800 Call (PM) (EOM)","exchangeName":"OPR","bid":327.1,"ask":335.7,"last":438.61,"mark":331.4,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":397.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036147660,"quoteTimeInLong":1671125496701,"netChange":41.26,"volatility":24.22,"delta":0.625,"gamma":0.001,"theta":-0.891,"vega":9.915,"rho":9.65,"openInterest":5,"timeValue":340.65,"theoreticalOptionValue":332.457,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.38,"markChange":-65.95,"markPercentChange":-16.6,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3810.0":[{"putCall":"CALL","symbol":"SPXW_053123C3810","description":"SPXW May 31 2023 3810 Call (PM) (EOM)","exchangeName":"OPR","bid":316.1,"ask":334.2,"last":0,"mark":325.15,"bidSize":2,"askSize":36,"bidAskSize":"2X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":390.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":24.126,"delta":0.619,"gamma":0.001,"theta":-0.891,"vega":9.964,"rho":9.576,"openInterest":0,"timeValue":237.19,"theoreticalOptionValue":326.023,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.96,"markPercentChange":-16.65,"intrinsicValue":87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3820.0":[{"putCall":"CALL","symbol":"SPXW_053123C3820","description":"SPXW May 31 2023 3820 Call (PM) (EOM)","exchangeName":"OPR","bid":309.7,"ask":327.8,"last":0,"mark":318.75,"bidSize":2,"askSize":60,"bidAskSize":"2X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":382.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":24.033,"delta":0.613,"gamma":0.001,"theta":-0.89,"vega":10.011,"rho":9.5,"openInterest":0,"timeValue":240.79,"theoreticalOptionValue":319.638,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-64.12,"markPercentChange":-16.75,"intrinsicValue":77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_053123C3825","description":"SPXW May 31 2023 3825 Call (PM) (EOM)","exchangeName":"OPR","bid":306.5,"ask":324.6,"last":363.48,"mark":315.55,"bidSize":2,"askSize":60,"bidAskSize":"2X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":379.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670612953537,"quoteTimeInLong":1671125496711,"netChange":-15.77,"volatility":23.984,"delta":0.61,"gamma":0.001,"theta":-0.89,"vega":10.034,"rho":9.462,"openInterest":5,"timeValue":290.52,"theoreticalOptionValue":316.446,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.16,"markChange":-63.7,"markPercentChange":-16.8,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3830.0":[{"putCall":"CALL","symbol":"SPXW_053123C3830","description":"SPXW May 31 2023 3830 Call (PM) (EOM)","exchangeName":"OPR","bid":303.4,"ask":321.4,"last":0,"mark":312.4,"bidSize":2,"askSize":60,"bidAskSize":"2X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":375.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":23.933,"delta":0.607,"gamma":0.001,"theta":-0.889,"vega":10.056,"rho":9.424,"openInterest":0,"timeValue":244.44,"theoreticalOptionValue":313.254,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-63.24,"markPercentChange":-16.83,"intrinsicValue":67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3840.0":[{"putCall":"CALL","symbol":"SPXW_053123C3840","description":"SPXW May 31 2023 3840 Call (PM) (EOM)","exchangeName":"OPR","bid":301.8,"ask":310.1,"last":0,"mark":305.95,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":368.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":23.839,"delta":0.601,"gamma":0.001,"theta":-0.888,"vega":10.1,"rho":9.346,"openInterest":0,"timeValue":247.99,"theoreticalOptionValue":306.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-62.68,"markPercentChange":-17,"intrinsicValue":57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_053123C3850","description":"SPXW May 31 2023 3850 Call (PM) (EOM)","exchangeName":"OPR","bid":290.8,"ask":308.3,"last":308,"mark":299.55,"bidSize":2,"askSize":60,"bidAskSize":"2X60","lastSize":0,"highPrice":308,"lowPrice":308,"openPrice":0,"closePrice":361.63,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116357753,"quoteTimeInLong":1671125496699,"netChange":-53.63,"volatility":23.739,"delta":0.595,"gamma":0.001,"theta":-0.887,"vega":10.141,"rho":9.267,"openInterest":3,"timeValue":260.04,"theoreticalOptionValue":300.686,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-14.83,"markChange":-62.08,"markPercentChange":-17.17,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3860.0":[{"putCall":"CALL","symbol":"SPXW_053123C3860","description":"SPXW May 31 2023 3860 Call (PM) (EOM)","exchangeName":"OPR","bid":284.6,"ask":301.5,"last":347.5,"mark":293.05,"bidSize":2,"askSize":60,"bidAskSize":"2X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":354.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670606609400,"quoteTimeInLong":1671125496697,"netChange":-7.12,"volatility":23.643,"delta":0.589,"gamma":0.001,"theta":-0.885,"vega":10.18,"rho":9.186,"openInterest":1,"timeValue":309.54,"theoreticalOptionValue":294.502,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.01,"markChange":-61.57,"markPercentChange":-17.36,"intrinsicValue":37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3870.0":[{"putCall":"CALL","symbol":"SPXW_053123C3870","description":"SPXW May 31 2023 3870 Call (PM) (EOM)","exchangeName":"OPR","bid":278.5,"ask":294.9,"last":0,"mark":286.7,"bidSize":2,"askSize":60,"bidAskSize":"2X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":347.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":23.542,"delta":0.583,"gamma":0.001,"theta":-0.883,"vega":10.217,"rho":9.105,"openInterest":0,"timeValue":258.74,"theoreticalOptionValue":288.318,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-60.92,"markPercentChange":-17.52,"intrinsicValue":27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_053123C3875","description":"SPXW May 31 2023 3875 Call (PM) (EOM)","exchangeName":"OPR","bid":275.5,"ask":291.7,"last":337.19,"mark":283.6,"bidSize":1,"askSize":60,"bidAskSize":"1X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":344.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670515449769,"quoteTimeInLong":1671125496693,"netChange":-6.92,"volatility":23.495,"delta":0.58,"gamma":0.001,"theta":-0.882,"vega":10.234,"rho":9.063,"openInterest":2,"timeValue":314.23,"theoreticalOptionValue":285.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.01,"markChange":-60.51,"markPercentChange":-17.59,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3880.0":[{"putCall":"CALL","symbol":"SPXW_053123C3880","description":"SPXW May 31 2023 3880 Call (PM) (EOM)","exchangeName":"OPR","bid":272.5,"ask":288.4,"last":318.57,"mark":280.45,"bidSize":1,"askSize":60,"bidAskSize":"1X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":340.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670438033882,"quoteTimeInLong":1671125496699,"netChange":-22.04,"volatility":23.446,"delta":0.577,"gamma":0.001,"theta":-0.881,"vega":10.251,"rho":9.022,"openInterest":2,"timeValue":300.61,"theoreticalOptionValue":282.233,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.47,"markChange":-60.16,"markPercentChange":-17.66,"intrinsicValue":17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3890.0":[{"putCall":"CALL","symbol":"SPXW_053123C3890","description":"SPXW May 31 2023 3890 Call (PM) (EOM)","exchangeName":"OPR","bid":266.5,"ask":285.2,"last":0,"mark":275.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":333.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":23.348,"delta":0.57,"gamma":0.001,"theta":-0.879,"vega":10.284,"rho":8.937,"openInterest":0,"timeValue":267.89,"theoreticalOptionValue":276.199,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-57.76,"markPercentChange":-17.31,"intrinsicValue":7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_053123C3900","description":"SPXW May 31 2023 3900 Call (PM) (EOM)","exchangeName":"OPR","bid":260.5,"ask":279.2,"last":321.33,"mark":269.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":326.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050072088,"quoteTimeInLong":1671125496711,"netChange":-5.39,"volatility":23.245,"delta":0.564,"gamma":0.001,"theta":-0.877,"vega":10.313,"rho":8.852,"openInterest":5,"timeValue":321.33,"theoreticalOptionValue":270.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.65,"markChange":-56.87,"markPercentChange":-17.41,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3910.0":[{"putCall":"CALL","symbol":"SPXW_053123C3910","description":"SPXW May 31 2023 3910 Call (PM) (EOM)","exchangeName":"OPR","bid":254.6,"ask":273.3,"last":314.9,"mark":263.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":320.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670518154763,"quoteTimeInLong":1671125496707,"netChange":-5.25,"volatility":23.146,"delta":0.558,"gamma":0.001,"theta":-0.874,"vega":10.341,"rho":8.766,"openInterest":35,"timeValue":314.9,"theoreticalOptionValue":264.231,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.64,"markChange":-56.2,"markPercentChange":-17.56,"intrinsicValue":-12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3920.0":[{"putCall":"CALL","symbol":"SPXW_053123C3920","description":"SPXW May 31 2023 3920 Call (PM) (EOM)","exchangeName":"OPR","bid":248.7,"ask":266.8,"last":0,"mark":257.75,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":313.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":23.042,"delta":0.551,"gamma":0.001,"theta":-0.871,"vega":10.366,"rho":8.678,"openInterest":0,"timeValue":257.75,"theoreticalOptionValue":258.297,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-55.83,"markPercentChange":-17.81,"intrinsicValue":-22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_053123C3925","description":"SPXW May 31 2023 3925 Call (PM) (EOM)","exchangeName":"OPR","bid":245.7,"ask":263.8,"last":0,"mark":254.75,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":310.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":22.99,"delta":0.548,"gamma":0.001,"theta":-0.87,"vega":10.377,"rho":8.634,"openInterest":0,"timeValue":254.75,"theoreticalOptionValue":255.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-55.55,"markPercentChange":-17.9,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3930.0":[{"putCall":"CALL","symbol":"SPXW_053123C3930","description":"SPXW May 31 2023 3930 Call (PM) (EOM)","exchangeName":"OPR","bid":242.8,"ask":260.9,"last":282.7,"mark":251.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":307.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670441282904,"quoteTimeInLong":1671125496698,"netChange":-24.32,"volatility":22.942,"delta":0.545,"gamma":0.001,"theta":-0.868,"vega":10.388,"rho":8.589,"openInterest":26,"timeValue":282.7,"theoreticalOptionValue":252.463,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.92,"markChange":-55.17,"markPercentChange":-17.97,"intrinsicValue":-32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3940.0":[{"putCall":"CALL","symbol":"SPXW_053123C3940","description":"SPXW May 31 2023 3940 Call (PM) (EOM)","exchangeName":"OPR","bid":237.1,"ask":255.2,"last":0,"mark":246.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":300.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":22.84,"delta":0.538,"gamma":0.001,"theta":-0.865,"vega":10.407,"rho":8.499,"openInterest":0,"timeValue":246.15,"theoreticalOptionValue":246.678,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-54.3,"markPercentChange":-18.07,"intrinsicValue":-42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_053123C3950","description":"SPXW May 31 2023 3950 Call (PM) (EOM)","exchangeName":"OPR","bid":231.3,"ask":249.4,"last":0,"mark":240.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":293.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":22.733,"delta":0.532,"gamma":0.001,"theta":-0.861,"vega":10.424,"rho":8.408,"openInterest":0,"timeValue":240.35,"theoreticalOptionValue":240.894,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-53.53,"markPercentChange":-18.21,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3960.0":[{"putCall":"CALL","symbol":"SPXW_053123C3960","description":"SPXW May 31 2023 3960 Call (PM) (EOM)","exchangeName":"OPR","bid":225.6,"ask":243.3,"last":281.83,"mark":234.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":287.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670601356420,"quoteTimeInLong":1671125496698,"netChange":-5.61,"volatility":22.576,"delta":0.525,"gamma":0.001,"theta":-0.856,"vega":10.438,"rho":8.316,"openInterest":1,"timeValue":281.83,"theoreticalOptionValue":234.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.95,"markChange":-52.99,"markPercentChange":-18.44,"intrinsicValue":-62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3970.0":[{"putCall":"CALL","symbol":"SPXW_053123C3970","description":"SPXW May 31 2023 3970 Call (PM) (EOM)","exchangeName":"OPR","bid":220,"ask":238.1,"last":0,"mark":229.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":281.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":22.475,"delta":0.518,"gamma":0.001,"theta":-0.852,"vega":10.449,"rho":8.222,"openInterest":0,"timeValue":229.05,"theoreticalOptionValue":229.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-52.53,"markPercentChange":-18.66,"intrinsicValue":-72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_053123C3975","description":"SPXW May 31 2023 3975 Call (PM) (EOM)","exchangeName":"OPR","bid":223.4,"ask":228.8,"last":0,"mark":226.1,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":278.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":22.422,"delta":0.515,"gamma":0.001,"theta":-0.849,"vega":10.454,"rho":8.175,"openInterest":0,"timeValue":226.1,"theoreticalOptionValue":226.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-52.6,"markPercentChange":-18.87,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3980.0":[{"putCall":"CALL","symbol":"SPXW_053123C3980","description":"SPXW May 31 2023 3980 Call (PM) (EOM)","exchangeName":"OPR","bid":222.4,"ask":224.2,"last":230.4,"mark":223.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":230.4,"lowPrice":230.4,"openPrice":0,"closePrice":275.82,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116357753,"quoteTimeInLong":1671125496694,"netChange":-45.42,"volatility":22.348,"delta":0.511,"gamma":0.001,"theta":-0.847,"vega":10.458,"rho":8.127,"openInterest":3,"timeValue":230.4,"theoreticalOptionValue":223.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.47,"markChange":-52.52,"markPercentChange":-19.04,"intrinsicValue":-82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3990.0":[{"putCall":"CALL","symbol":"SPXW_053123C3990","description":"SPXW May 31 2023 3990 Call (PM) (EOM)","exchangeName":"OPR","bid":216.9,"ask":218.6,"last":261.62,"mark":217.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":270.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670864669645,"quoteTimeInLong":1671125496693,"netChange":-8.43,"volatility":22.245,"delta":0.505,"gamma":0.001,"theta":-0.842,"vega":10.463,"rho":8.031,"openInterest":2,"timeValue":261.62,"theoreticalOptionValue":217.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.12,"markChange":-52.3,"markPercentChange":-19.37,"intrinsicValue":-92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_053123C4000","description":"SPXW May 31 2023 4000 Call (PM) (EOM)","exchangeName":"OPR","bid":211.5,"ask":213.2,"last":280.78,"mark":212.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":264.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953116301,"quoteTimeInLong":1671125496710,"netChange":16.5,"volatility":22.14,"delta":0.498,"gamma":0.001,"theta":-0.837,"vega":10.465,"rho":7.933,"openInterest":12,"timeValue":280.78,"theoreticalOptionValue":212.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.24,"markChange":-51.93,"markPercentChange":-19.65,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4010.0":[{"putCall":"CALL","symbol":"SPXW_053123C4010","description":"SPXW May 31 2023 4010 Call (PM) (EOM)","exchangeName":"OPR","bid":206.1,"ask":207.8,"last":269.6,"mark":206.95,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":258.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044650595,"quoteTimeInLong":1671125496699,"netChange":11.09,"volatility":22.038,"delta":0.491,"gamma":0.001,"theta":-0.832,"vega":10.464,"rho":7.834,"openInterest":2,"timeValue":269.6,"theoreticalOptionValue":206.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.29,"markChange":-51.56,"markPercentChange":-19.95,"intrinsicValue":-112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4020.0":[{"putCall":"CALL","symbol":"SPXW_053123C4020","description":"SPXW May 31 2023 4020 Call (PM) (EOM)","exchangeName":"OPR","bid":200.8,"ask":202.5,"last":318.97,"mark":201.65,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":252.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942662099,"quoteTimeInLong":1671125496711,"netChange":66.23,"volatility":21.931,"delta":0.484,"gamma":0.001,"theta":-0.827,"vega":10.46,"rho":7.734,"openInterest":25,"timeValue":318.97,"theoreticalOptionValue":201.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.2,"markChange":-51.09,"markPercentChange":-20.21,"intrinsicValue":-122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPXW_053123C4025","description":"SPXW May 31 2023 4025 Call (PM) (EOM)","exchangeName":"OPR","bid":198.2,"ask":199.8,"last":198.47,"mark":199,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":206.54,"lowPrice":196.27,"openPrice":0,"closePrice":249.86,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124440593,"quoteTimeInLong":1671125496698,"netChange":-51.39,"volatility":21.882,"delta":0.48,"gamma":0.001,"theta":-0.824,"vega":10.456,"rho":7.684,"openInterest":3,"timeValue":198.47,"theoreticalOptionValue":199,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-20.57,"markChange":-50.86,"markPercentChange":-20.35,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4030.0":[{"putCall":"CALL","symbol":"SPXW_053123C4030","description":"SPXW May 31 2023 4030 Call (PM) (EOM)","exchangeName":"OPR","bid":195.6,"ask":197.2,"last":195.92,"mark":196.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":203.94,"lowPrice":193.72,"openPrice":0,"closePrice":246.97,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124440593,"quoteTimeInLong":1671125496693,"netChange":-51.05,"volatility":21.831,"delta":0.477,"gamma":0.001,"theta":-0.822,"vega":10.452,"rho":7.633,"openInterest":2,"timeValue":195.92,"theoreticalOptionValue":196.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-20.67,"markChange":-50.57,"markPercentChange":-20.48,"intrinsicValue":-132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4040.0":[{"putCall":"CALL","symbol":"SPXW_053123C4040","description":"SPXW May 31 2023 4040 Call (PM) (EOM)","exchangeName":"OPR","bid":190.4,"ask":192,"last":0,"mark":191.2,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":241.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":21.725,"delta":0.47,"gamma":0.001,"theta":-0.816,"vega":10.441,"rho":7.531,"openInterest":0,"timeValue":191.2,"theoreticalOptionValue":191.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-50,"markPercentChange":-20.73,"intrinsicValue":-142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPXW_053123C4050","description":"SPXW May 31 2023 4050 Call (PM) (EOM)","exchangeName":"OPR","bid":185.3,"ask":186.9,"last":0,"mark":186.1,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":235.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":21.622,"delta":0.463,"gamma":0.001,"theta":-0.81,"vega":10.427,"rho":7.428,"openInterest":102,"timeValue":186.1,"theoreticalOptionValue":186.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-49.34,"markPercentChange":-20.96,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4060.0":[{"putCall":"CALL","symbol":"SPXW_053123C4060","description":"SPXW May 31 2023 4060 Call (PM) (EOM)","exchangeName":"OPR","bid":180.2,"ask":181.8,"last":261.11,"mark":181,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":230.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671037816573,"quoteTimeInLong":1671125496699,"netChange":30.97,"volatility":21.513,"delta":0.456,"gamma":0.001,"theta":-0.803,"vega":10.409,"rho":7.324,"openInterest":0,"timeValue":261.11,"theoreticalOptionValue":181,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.46,"markChange":-49.14,"markPercentChange":-21.35,"intrinsicValue":-162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4070.0":[{"putCall":"CALL","symbol":"SPXW_053123C4070","description":"SPXW May 31 2023 4070 Call (PM) (EOM)","exchangeName":"OPR","bid":175.3,"ask":176.8,"last":255.1,"mark":176.05,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":224.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671037816573,"quoteTimeInLong":1671125496693,"netChange":30.25,"volatility":21.412,"delta":0.449,"gamma":0.001,"theta":-0.797,"vega":10.388,"rho":7.219,"openInterest":0,"timeValue":255.1,"theoreticalOptionValue":176.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.45,"markChange":-48.8,"markPercentChange":-21.7,"intrinsicValue":-172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPXW_053123C4075","description":"SPXW May 31 2023 4075 Call (PM) (EOM)","exchangeName":"OPR","bid":172.8,"ask":174.4,"last":0,"mark":173.6,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":222.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.356,"delta":0.445,"gamma":0.001,"theta":-0.794,"vega":10.376,"rho":7.166,"openInterest":0,"timeValue":173.6,"theoreticalOptionValue":173.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-48.6,"markPercentChange":-21.87,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4080.0":[{"putCall":"CALL","symbol":"SPXW_053123C4080","description":"SPXW May 31 2023 4080 Call (PM) (EOM)","exchangeName":"OPR","bid":170.3,"ask":171.9,"last":0,"mark":171.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":219.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":21.304,"delta":0.441,"gamma":0.001,"theta":-0.79,"vega":10.363,"rho":7.113,"openInterest":0,"timeValue":171.1,"theoreticalOptionValue":171.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-48.46,"markPercentChange":-22.07,"intrinsicValue":-182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4090.0":[{"putCall":"CALL","symbol":"SPXW_053123C4090","description":"SPXW May 31 2023 4090 Call (PM) (EOM)","exchangeName":"OPR","bid":165.5,"ask":167.1,"last":0,"mark":166.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":21.199,"delta":0.434,"gamma":0.001,"theta":-0.783,"vega":10.335,"rho":7.005,"openInterest":0,"timeValue":166.3,"theoreticalOptionValue":166.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-47.97,"markPercentChange":-22.39,"intrinsicValue":-192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPXW_053123C4100","description":"SPXW May 31 2023 4100 Call (PM) (EOM)","exchangeName":"OPR","bid":160.8,"ask":162.3,"last":241.65,"mark":161.55,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043705988,"quoteTimeInLong":1671125496710,"netChange":32.68,"volatility":21.102,"delta":0.427,"gamma":0.001,"theta":-0.776,"vega":10.303,"rho":6.898,"openInterest":381,"timeValue":241.65,"theoreticalOptionValue":161.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.64,"markChange":-47.42,"markPercentChange":-22.69,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-06-16:183":{"3275.0":[{"putCall":"CALL","symbol":"SPX_061623C3275","description":"SPX Jun 16 2023 3275 Call (AM)","exchangeName":"OPR","bid":736.8,"ask":742.1,"last":754.13,"mark":739.45,"bidSize":21,"askSize":61,"bidAskSize":"21X61","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":826.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666727475523,"quoteTimeInLong":1671125494436,"netChange":-72.84,"volatility":28.935,"delta":0.843,"gamma":0,"theta":-0.704,"vega":6.423,"rho":12.778,"openInterest":1,"timeValue":131.17,"theoreticalOptionValue":739.588,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.81,"markChange":-87.52,"markPercentChange":-10.58,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_061623C3300","description":"SPX Jun 16 2023 3300 Call (AM)","exchangeName":"OPR","bid":716.1,"ask":721.3,"last":775.36,"mark":718.7,"bidSize":21,"askSize":61,"bidAskSize":"21X61","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":805.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670865902362,"quoteTimeInLong":1671125495215,"netChange":-30.02,"volatility":28.715,"delta":0.835,"gamma":0,"theta":-0.717,"vega":6.629,"rho":12.739,"openInterest":462,"timeValue":177.4,"theoreticalOptionValue":718.828,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.73,"markChange":-86.68,"markPercentChange":-10.76,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPX_061623C3325","description":"SPX Jun 16 2023 3325 Call (AM)","exchangeName":"OPR","bid":695.5,"ask":700.7,"last":809.89,"mark":698.1,"bidSize":61,"askSize":61,"bidAskSize":"61X61","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":784.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668449743037,"quoteTimeInLong":1671125495619,"netChange":25.84,"volatility":28.522,"delta":0.827,"gamma":0,"theta":-0.729,"vega":6.84,"rho":12.689,"openInterest":15,"timeValue":236.93,"theoreticalOptionValue":698.417,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.3,"markChange":-85.95,"markPercentChange":-10.96,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPX_061623C3350","description":"SPX Jun 16 2023 3350 Call (AM)","exchangeName":"OPR","bid":676.1,"ask":679,"last":686,"mark":677.55,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":686,"lowPrice":686,"openPrice":0,"closePrice":762.83,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116644869,"quoteTimeInLong":1671125494374,"netChange":-76.83,"volatility":28.274,"delta":0.82,"gamma":0,"theta":-0.74,"vega":7.043,"rho":12.641,"openInterest":4131,"timeValue":138.04,"theoreticalOptionValue":677.807,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.07,"markChange":-85.28,"markPercentChange":-11.18,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPX_061623C3375","description":"SPX Jun 16 2023 3375 Call (AM)","exchangeName":"OPR","bid":655,"ask":660.2,"last":721.71,"mark":657.6,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":741.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668795665895,"quoteTimeInLong":1671125495497,"netChange":-20.05,"volatility":28.074,"delta":0.811,"gamma":0,"theta":-0.753,"vega":7.255,"rho":12.58,"openInterest":17,"timeValue":198.75,"theoreticalOptionValue":657.697,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.7,"markChange":-84.16,"markPercentChange":-11.35,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_061623C3400","description":"SPX Jun 16 2023 3400 Call (AM)","exchangeName":"OPR","bid":635,"ask":640.2,"last":701.53,"mark":637.6,"bidSize":70,"askSize":70,"bidAskSize":"70X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":720.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670604103581,"quoteTimeInLong":1671125495318,"netChange":-19.42,"volatility":27.854,"delta":0.803,"gamma":0,"theta":-0.764,"vega":7.463,"rho":12.515,"openInterest":334,"timeValue":203.57,"theoreticalOptionValue":637.636,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.69,"markChange":-83.35,"markPercentChange":-11.56,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPX_061623C3425","description":"SPX Jun 16 2023 3425 Call (AM)","exchangeName":"OPR","bid":615.2,"ask":620.4,"last":736.49,"mark":617.8,"bidSize":70,"askSize":70,"bidAskSize":"70X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":700.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668452074997,"quoteTimeInLong":1671125495319,"netChange":36.26,"volatility":27.661,"delta":0.794,"gamma":0,"theta":-0.775,"vega":7.675,"rho":12.438,"openInterest":4,"timeValue":263.53,"theoreticalOptionValue":617.976,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.18,"markChange":-82.43,"markPercentChange":-11.77,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPX_061623C3450","description":"SPX Jun 16 2023 3450 Call (AM)","exchangeName":"OPR","bid":596.1,"ask":601.5,"last":654.02,"mark":598.8,"bidSize":69,"askSize":69,"bidAskSize":"69X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":679.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669751149670,"quoteTimeInLong":1671125495580,"netChange":-25.64,"volatility":27.455,"delta":0.785,"gamma":0,"theta":-0.786,"vega":7.884,"rho":12.357,"openInterest":312,"timeValue":206.06,"theoreticalOptionValue":598.415,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.77,"markChange":-80.86,"markPercentChange":-11.9,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPX_061623C3475","description":"SPX Jun 16 2023 3475 Call (AM)","exchangeName":"OPR","bid":576.2,"ask":581.5,"last":720.95,"mark":578.85,"bidSize":69,"askSize":69,"bidAskSize":"69X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":659.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999268560,"quoteTimeInLong":1671125495319,"netChange":61.51,"volatility":27.224,"delta":0.776,"gamma":0,"theta":-0.795,"vega":8.088,"rho":12.273,"openInterest":76,"timeValue":297.99,"theoreticalOptionValue":578.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.33,"markChange":-80.59,"markPercentChange":-12.22,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_061623C3500","description":"SPX Jun 16 2023 3500 Call (AM)","exchangeName":"OPR","bid":558.1,"ask":561,"last":555.59,"mark":559.55,"bidSize":29,"askSize":69,"bidAskSize":"29X69","lastSize":0,"highPrice":570.59,"lowPrice":554.73,"openPrice":0,"closePrice":639.27,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123614776,"quoteTimeInLong":1671125495525,"netChange":-83.68,"volatility":27.04,"delta":0.766,"gamma":0,"theta":-0.806,"vega":8.296,"rho":12.174,"openInterest":4974,"timeValue":157.63,"theoreticalOptionValue":559.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.09,"markChange":-79.72,"markPercentChange":-12.47,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPX_061623C3525","description":"SPX Jun 16 2023 3525 Call (AM)","exchangeName":"OPR","bid":538.2,"ask":543.4,"last":677.58,"mark":540.8,"bidSize":69,"askSize":69,"bidAskSize":"69X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":619.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999233660,"quoteTimeInLong":1671125495319,"netChange":58.23,"volatility":26.834,"delta":0.756,"gamma":0,"theta":-0.815,"vega":8.499,"rho":12.071,"openInterest":107,"timeValue":304.62,"theoreticalOptionValue":540.984,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.4,"markChange":-78.55,"markPercentChange":-12.68,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPX_061623C3550","description":"SPX Jun 16 2023 3550 Call (AM)","exchangeName":"OPR","bid":520.5,"ask":523.5,"last":526.97,"mark":522,"bidSize":29,"askSize":69,"bidAskSize":"29X69","lastSize":0,"highPrice":527.57,"lowPrice":526.97,"openPrice":0,"closePrice":599.63,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118305591,"quoteTimeInLong":1671125495526,"netChange":-72.66,"volatility":26.608,"delta":0.745,"gamma":0,"theta":-0.823,"vega":8.696,"rho":11.965,"openInterest":1008,"timeValue":179.01,"theoreticalOptionValue":522.124,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.12,"markChange":-77.63,"markPercentChange":-12.95,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPX_061623C3575","description":"SPX Jun 16 2023 3575 Call (AM)","exchangeName":"OPR","bid":501,"ask":506.2,"last":537.9,"mark":503.6,"bidSize":69,"askSize":69,"bidAskSize":"69X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":580.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670445963480,"quoteTimeInLong":1671125495319,"netChange":-42.22,"volatility":26.39,"delta":0.735,"gamma":0,"theta":-0.83,"vega":8.891,"rho":11.849,"openInterest":33,"timeValue":214.94,"theoreticalOptionValue":503.563,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.28,"markChange":-76.51,"markPercentChange":-13.19,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_061623C3600","description":"SPX Jun 16 2023 3600 Call (AM)","exchangeName":"OPR","bid":484,"ask":486.4,"last":494.85,"mark":485.2,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":494.85,"lowPrice":494.85,"openPrice":0,"closePrice":560.75,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117255610,"quoteTimeInLong":1671125495699,"netChange":-65.9,"volatility":26.184,"delta":0.724,"gamma":0,"theta":-0.837,"vega":9.082,"rho":11.724,"openInterest":2818,"timeValue":196.89,"theoreticalOptionValue":485.353,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.75,"markChange":-75.55,"markPercentChange":-13.47,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPX_061623C3625","description":"SPX Jun 16 2023 3625 Call (AM)","exchangeName":"OPR","bid":466.1,"ask":467.8,"last":518.9,"mark":466.95,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":541.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670868301354,"quoteTimeInLong":1671125496798,"netChange":-22.68,"volatility":25.983,"delta":0.712,"gamma":0,"theta":-0.844,"vega":9.268,"rho":11.591,"openInterest":8,"timeValue":245.94,"theoreticalOptionValue":467.442,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.19,"markChange":-74.63,"markPercentChange":-13.78,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPX_061623C3650","description":"SPX Jun 16 2023 3650 Call (AM)","exchangeName":"OPR","bid":448.6,"ask":450.1,"last":460.6,"mark":449.35,"bidSize":28,"askSize":14,"bidAskSize":"28X14","lastSize":0,"highPrice":460.6,"lowPrice":460.6,"openPrice":0,"closePrice":522.66,"totalVolume":100,"tradeDate":null,"tradeTimeInLong":1671116495643,"quoteTimeInLong":1671125496798,"netChange":-62.06,"volatility":25.787,"delta":0.7,"gamma":0,"theta":-0.85,"vega":9.449,"rho":11.45,"openInterest":1196,"timeValue":212.64,"theoreticalOptionValue":449.832,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.87,"markChange":-73.31,"markPercentChange":-14.03,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPX_061623C3675","description":"SPX Jun 16 2023 3675 Call (AM)","exchangeName":"OPR","bid":430.8,"ask":432.6,"last":571,"mark":431.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":504.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669841400976,"quoteTimeInLong":1671125496796,"netChange":66.96,"volatility":25.546,"delta":0.689,"gamma":0,"theta":-0.854,"vega":9.621,"rho":11.307,"openInterest":600,"timeValue":348.04,"theoreticalOptionValue":432.071,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.28,"markChange":-72.34,"markPercentChange":-14.35,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_061623C3700","description":"SPX Jun 16 2023 3700 Call (AM)","exchangeName":"OPR","bid":413.7,"ask":415.3,"last":484.89,"mark":414.5,"bidSize":28,"askSize":24,"bidAskSize":"28X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":485.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050658091,"quoteTimeInLong":1671125496793,"netChange":-0.68,"volatility":25.325,"delta":0.676,"gamma":0.001,"theta":-0.857,"vega":9.786,"rho":11.154,"openInterest":5900,"timeValue":286.93,"theoreticalOptionValue":414.761,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.14,"markChange":-71.07,"markPercentChange":-14.64,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_061623C3725","description":"SPX Jun 16 2023 3725 Call (AM)","exchangeName":"OPR","bid":396.6,"ask":398.3,"last":510.85,"mark":397.45,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":467.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946839424,"quoteTimeInLong":1671125496795,"netChange":43.5,"volatility":25.101,"delta":0.664,"gamma":0.001,"theta":-0.86,"vega":9.944,"rho":10.993,"openInterest":1557,"timeValue":337.89,"theoreticalOptionValue":397.701,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.31,"markChange":-69.9,"markPercentChange":-14.96,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_061623C3750","description":"SPX Jun 16 2023 3750 Call (AM)","exchangeName":"OPR","bid":379.8,"ask":381.5,"last":487.86,"mark":380.65,"bidSize":44,"askSize":24,"bidAskSize":"44X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":449.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033018516,"quoteTimeInLong":1671125496799,"netChange":38.53,"volatility":24.874,"delta":0.651,"gamma":0.001,"theta":-0.862,"vega":10.093,"rho":10.825,"openInterest":4609,"timeValue":339.9,"theoreticalOptionValue":380.89,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.57,"markChange":-68.68,"markPercentChange":-15.29,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_061623C3775","description":"SPX Jun 16 2023 3775 Call (AM)","exchangeName":"OPR","bid":363.4,"ask":365.1,"last":499.03,"mark":364.25,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":431.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944307475,"quoteTimeInLong":1671125496792,"netChange":67.56,"volatility":24.663,"delta":0.638,"gamma":0.001,"theta":-0.863,"vega":10.234,"rho":10.647,"openInterest":2440,"timeValue":376.07,"theoreticalOptionValue":364.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.66,"markChange":-67.22,"markPercentChange":-15.58,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_061623C3800","description":"SPX Jun 16 2023 3800 Call (AM)","exchangeName":"OPR","bid":347.1,"ask":348.8,"last":490.42,"mark":347.95,"bidSize":82,"askSize":24,"bidAskSize":"82X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":414,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942710344,"quoteTimeInLong":1671125496792,"netChange":76.42,"volatility":24.426,"delta":0.624,"gamma":0.001,"theta":-0.862,"vega":10.363,"rho":10.464,"openInterest":8715,"timeValue":392.46,"theoreticalOptionValue":348.219,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.46,"markChange":-66.05,"markPercentChange":-15.95,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_061623C3825","description":"SPX Jun 16 2023 3825 Call (AM)","exchangeName":"OPR","bid":331.2,"ask":332.9,"last":380.58,"mark":332.05,"bidSize":64,"askSize":24,"bidAskSize":"64X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":396.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670612835794,"quoteTimeInLong":1671125496800,"netChange":-16.05,"volatility":24.199,"delta":0.61,"gamma":0.001,"theta":-0.861,"vega":10.482,"rho":10.273,"openInterest":1085,"timeValue":307.62,"theoreticalOptionValue":332.309,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.05,"markChange":-64.58,"markPercentChange":-16.28,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_061623C3850","description":"SPX Jun 16 2023 3850 Call (AM)","exchangeName":"OPR","bid":315.6,"ask":317.2,"last":332.9,"mark":316.4,"bidSize":43,"askSize":24,"bidAskSize":"43X24","lastSize":0,"highPrice":332.9,"lowPrice":332.9,"openPrice":0,"closePrice":379.66,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115845597,"quoteTimeInLong":1671125496792,"netChange":-46.76,"volatility":23.956,"delta":0.596,"gamma":0.001,"theta":-0.858,"vega":10.589,"rho":10.074,"openInterest":3932,"timeValue":284.94,"theoreticalOptionValue":316.548,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.32,"markChange":-63.26,"markPercentChange":-16.66,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_061623C3875","description":"SPX Jun 16 2023 3875 Call (AM)","exchangeName":"OPR","bid":300.2,"ask":301.9,"last":421.72,"mark":301.05,"bidSize":64,"askSize":24,"bidAskSize":"64X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":362.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669909317912,"quoteTimeInLong":1671125496800,"netChange":58.98,"volatility":23.711,"delta":0.581,"gamma":0.001,"theta":-0.854,"vega":10.683,"rho":9.868,"openInterest":543,"timeValue":398.76,"theoreticalOptionValue":301.088,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.26,"markChange":-61.69,"markPercentChange":-17.01,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_061623C3900","description":"SPX Jun 16 2023 3900 Call (AM)","exchangeName":"OPR","bid":285.1,"ask":286.7,"last":285.29,"mark":285.9,"bidSize":64,"askSize":54,"bidAskSize":"64X54","lastSize":0,"highPrice":285.29,"lowPrice":285,"openPrice":0,"closePrice":346.22,"totalVolume":2700,"tradeDate":null,"tradeTimeInLong":1671125406904,"quoteTimeInLong":1671125496800,"netChange":-60.93,"volatility":23.473,"delta":0.567,"gamma":0.001,"theta":-0.849,"vega":10.764,"rho":9.654,"openInterest":14251,"timeValue":285.29,"theoreticalOptionValue":286.028,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-17.6,"markChange":-60.32,"markPercentChange":-17.42,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_061623C3925","description":"SPX Jun 16 2023 3925 Call (AM)","exchangeName":"OPR","bid":270.4,"ask":271.9,"last":280.5,"mark":271.15,"bidSize":97,"askSize":68,"bidAskSize":"97X68","lastSize":0,"highPrice":280.5,"lowPrice":280.5,"openPrice":0,"closePrice":329.9,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116340731,"quoteTimeInLong":1671125496787,"netChange":-49.4,"volatility":23.23,"delta":0.552,"gamma":0.001,"theta":-0.843,"vega":10.831,"rho":9.432,"openInterest":1457,"timeValue":280.5,"theoreticalOptionValue":271.267,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-14.97,"markChange":-58.75,"markPercentChange":-17.81,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_061623C3950","description":"SPX Jun 16 2023 3950 Call (AM)","exchangeName":"OPR","bid":256.2,"ask":257.3,"last":256.6,"mark":256.75,"bidSize":43,"askSize":43,"bidAskSize":"43X43","lastSize":0,"highPrice":266.1,"lowPrice":252.88,"openPrice":0,"closePrice":313.98,"totalVolume":423,"tradeDate":null,"tradeTimeInLong":1671125295825,"quoteTimeInLong":1671125496201,"netChange":-57.38,"volatility":22.988,"delta":0.536,"gamma":0.001,"theta":-0.835,"vega":10.882,"rho":9.203,"openInterest":9038,"timeValue":256.6,"theoreticalOptionValue":256.857,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.28,"markChange":-57.23,"markPercentChange":-18.23,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_061623C3975","description":"SPX Jun 16 2023 3975 Call (AM)","exchangeName":"OPR","bid":241.9,"ask":243.2,"last":359.49,"mark":242.55,"bidSize":82,"askSize":43,"bidAskSize":"82X43","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":298.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943841797,"quoteTimeInLong":1671125496681,"netChange":61.22,"volatility":22.737,"delta":0.52,"gamma":0.001,"theta":-0.827,"vega":10.917,"rho":8.966,"openInterest":2342,"timeValue":359.49,"theoreticalOptionValue":242.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":20.53,"markChange":-55.72,"markPercentChange":-18.68,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_061623C4000","description":"SPX Jun 16 2023 4000 Call (AM)","exchangeName":"OPR","bid":228.3,"ask":229.4,"last":226.44,"mark":228.85,"bidSize":28,"askSize":43,"bidAskSize":"28X43","lastSize":0,"highPrice":251.97,"lowPrice":224.87,"openPrice":0,"closePrice":282.95,"totalVolume":1293,"tradeDate":null,"tradeTimeInLong":1671123614776,"quoteTimeInLong":1671125495603,"netChange":-56.51,"volatility":22.476,"delta":0.504,"gamma":0.001,"theta":-0.816,"vega":10.935,"rho":8.722,"openInterest":31403,"timeValue":226.44,"theoreticalOptionValue":228.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.97,"markChange":-54.1,"markPercentChange":-19.12,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_061623C4025","description":"SPX Jun 16 2023 4025 Call (AM)","exchangeName":"OPR","bid":214.8,"ask":216.1,"last":255.3,"mark":215.45,"bidSize":29,"askSize":43,"bidAskSize":"29X43","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":267.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670343272563,"quoteTimeInLong":1671125496678,"netChange":-12.58,"volatility":22.23,"delta":0.488,"gamma":0.001,"theta":-0.805,"vega":10.935,"rho":8.471,"openInterest":2271,"timeValue":255.3,"theoreticalOptionValue":215.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.7,"markChange":-52.43,"markPercentChange":-19.57,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_061623C4050","description":"SPX Jun 16 2023 4050 Call (AM)","exchangeName":"OPR","bid":201.7,"ask":203.1,"last":206.24,"mark":202.4,"bidSize":62,"askSize":56,"bidAskSize":"62X56","lastSize":0,"highPrice":206.24,"lowPrice":206.24,"openPrice":0,"closePrice":253.21,"totalVolume":150,"tradeDate":null,"tradeTimeInLong":1671119563604,"quoteTimeInLong":1671125496787,"netChange":-46.97,"volatility":21.978,"delta":0.472,"gamma":0.001,"theta":-0.792,"vega":10.916,"rho":8.213,"openInterest":6470,"timeValue":206.24,"theoreticalOptionValue":202.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.55,"markChange":-50.81,"markPercentChange":-20.07,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_061623C4075","description":"SPX Jun 16 2023 4075 Call (AM)","exchangeName":"OPR","bid":189.1,"ask":190.5,"last":201.66,"mark":189.8,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":201.66,"lowPrice":201.66,"openPrice":0,"closePrice":238.85,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116152283,"quoteTimeInLong":1671125496717,"netChange":-37.19,"volatility":21.721,"delta":0.455,"gamma":0.001,"theta":-0.778,"vega":10.877,"rho":7.948,"openInterest":3544,"timeValue":201.66,"theoreticalOptionValue":189.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.57,"markChange":-49.05,"markPercentChange":-20.54,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_061623C4100","description":"SPX Jun 16 2023 4100 Call (AM)","exchangeName":"OPR","bid":176.8,"ask":177.9,"last":174.34,"mark":177.35,"bidSize":41,"askSize":12,"bidAskSize":"41X12","lastSize":0,"highPrice":193,"lowPrice":174.34,"openPrice":0,"closePrice":224.85,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671123115246,"quoteTimeInLong":1671125496808,"netChange":-50.51,"volatility":21.464,"delta":0.438,"gamma":0.001,"theta":-0.763,"vega":10.817,"rho":7.677,"openInterest":15997,"timeValue":174.34,"theoreticalOptionValue":177.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.46,"markChange":-47.5,"markPercentChange":-21.13,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPX_061623C4125","description":"SPX Jun 16 2023 4125 Call (AM)","exchangeName":"OPR","bid":164.9,"ask":166,"last":240.1,"mark":165.45,"bidSize":98,"askSize":12,"bidAskSize":"98X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034198624,"quoteTimeInLong":1671125496806,"netChange":28.75,"volatility":21.212,"delta":0.421,"gamma":0.001,"theta":-0.746,"vega":10.737,"rho":7.4,"openInterest":3424,"timeValue":240.1,"theoreticalOptionValue":165.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.6,"markChange":-45.9,"markPercentChange":-21.72,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPX_061623C4150","description":"SPX Jun 16 2023 4150 Call (AM)","exchangeName":"OPR","bid":153.6,"ask":154.6,"last":195.12,"mark":154.1,"bidSize":51,"askSize":13,"bidAskSize":"51X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050205866,"quoteTimeInLong":1671125496804,"netChange":-3.03,"volatility":20.958,"delta":0.403,"gamma":0.001,"theta":-0.728,"vega":10.634,"rho":7.118,"openInterest":5905,"timeValue":195.12,"theoreticalOptionValue":154.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.53,"markChange":-44.05,"markPercentChange":-22.23,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPX_061623C4175","description":"SPX Jun 16 2023 4175 Call (AM)","exchangeName":"OPR","bid":142.5,"ask":143.6,"last":142.29,"mark":143.05,"bidSize":139,"askSize":13,"bidAskSize":"139X13","lastSize":0,"highPrice":142.32,"lowPrice":142.29,"openPrice":0,"closePrice":185.4,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671124002391,"quoteTimeInLong":1671125496804,"netChange":-43.11,"volatility":20.707,"delta":0.386,"gamma":0.001,"theta":-0.709,"vega":10.508,"rho":6.832,"openInterest":2140,"timeValue":142.29,"theoreticalOptionValue":143.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.25,"markChange":-42.35,"markPercentChange":-22.84,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_061623C4200","description":"SPX Jun 16 2023 4200 Call (AM)","exchangeName":"OPR","bid":132.1,"ask":133.1,"last":135.4,"mark":132.6,"bidSize":50,"askSize":15,"bidAskSize":"50X15","lastSize":0,"highPrice":143.13,"lowPrice":135.4,"openPrice":0,"closePrice":173.15,"totalVolume":574,"tradeDate":null,"tradeTimeInLong":1671118679359,"quoteTimeInLong":1671125496805,"netChange":-37.75,"volatility":20.458,"delta":0.368,"gamma":0.001,"theta":-0.689,"vega":10.36,"rho":6.541,"openInterest":18506,"timeValue":135.4,"theoreticalOptionValue":132.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-21.8,"markChange":-40.55,"markPercentChange":-23.42,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPX_061623C4225","description":"SPX Jun 16 2023 4225 Call (AM)","exchangeName":"OPR","bid":122,"ask":123,"last":128.75,"mark":122.5,"bidSize":52,"askSize":15,"bidAskSize":"52X15","lastSize":0,"highPrice":128.75,"lowPrice":128.75,"openPrice":0,"closePrice":161.3,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116340731,"quoteTimeInLong":1671125496805,"netChange":-32.55,"volatility":20.22,"delta":0.351,"gamma":0.001,"theta":-0.668,"vega":10.19,"rho":6.249,"openInterest":1747,"timeValue":128.75,"theoreticalOptionValue":122.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-20.18,"markChange":-38.8,"markPercentChange":-24.05,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPX_061623C4250","description":"SPX Jun 16 2023 4250 Call (AM)","exchangeName":"OPR","bid":112.5,"ask":113.4,"last":117.7,"mark":112.95,"bidSize":54,"askSize":16,"bidAskSize":"54X16","lastSize":0,"highPrice":117.7,"lowPrice":117.06,"openPrice":0,"closePrice":149.95,"totalVolume":595,"tradeDate":null,"tradeTimeInLong":1671117450303,"quoteTimeInLong":1671125496805,"netChange":-32.25,"volatility":19.984,"delta":0.333,"gamma":0.001,"theta":-0.646,"vega":9.997,"rho":5.956,"openInterest":5554,"timeValue":117.7,"theoreticalOptionValue":113,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-21.51,"markChange":-37,"markPercentChange":-24.67,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPX_061623C4275","description":"SPX Jun 16 2023 4275 Call (AM)","exchangeName":"OPR","bid":103.5,"ask":104.3,"last":147.62,"mark":103.9,"bidSize":55,"askSize":18,"bidAskSize":"55X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":139.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049260511,"quoteTimeInLong":1671125496804,"netChange":8.57,"volatility":19.75,"delta":0.316,"gamma":0.001,"theta":-0.623,"vega":9.781,"rho":5.661,"openInterest":1277,"timeValue":147.62,"theoreticalOptionValue":103.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.16,"markChange":-35.15,"markPercentChange":-25.28,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_061623C4300","description":"SPX Jun 16 2023 4300 Call (AM)","exchangeName":"OPR","bid":94.9,"ask":95.7,"last":93.35,"mark":95.3,"bidSize":56,"askSize":20,"bidAskSize":"56X20","lastSize":0,"highPrice":100.3,"lowPrice":93.35,"openPrice":0,"closePrice":128.6,"totalVolume":97,"tradeDate":null,"tradeTimeInLong":1671123190885,"quoteTimeInLong":1671125496805,"netChange":-35.25,"volatility":19.528,"delta":0.299,"gamma":0.001,"theta":-0.6,"vega":9.546,"rho":5.367,"openInterest":9048,"timeValue":93.35,"theoreticalOptionValue":95.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-27.41,"markChange":-33.3,"markPercentChange":-25.89,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPX_061623C4325","description":"SPX Jun 16 2023 4325 Call (AM)","exchangeName":"OPR","bid":86.9,"ask":87.7,"last":91.08,"mark":87.3,"bidSize":57,"askSize":20,"bidAskSize":"57X20","lastSize":0,"highPrice":98,"lowPrice":91.08,"openPrice":0,"closePrice":118.7,"totalVolume":184,"tradeDate":null,"tradeTimeInLong":1671117871416,"quoteTimeInLong":1671125496804,"netChange":-27.62,"volatility":19.308,"delta":0.282,"gamma":0.001,"theta":-0.576,"vega":9.289,"rho":5.075,"openInterest":2349,"timeValue":91.08,"theoreticalOptionValue":87.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.27,"markChange":-31.4,"markPercentChange":-26.45,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPX_061623C4350","description":"SPX Jun 16 2023 4350 Call (AM)","exchangeName":"OPR","bid":79.3,"ask":80.1,"last":77.7,"mark":79.7,"bidSize":58,"askSize":21,"bidAskSize":"58X21","lastSize":0,"highPrice":82.9,"lowPrice":77.7,"openPrice":0,"closePrice":109.3,"totalVolume":950,"tradeDate":null,"tradeTimeInLong":1671122963152,"quoteTimeInLong":1671125496804,"netChange":-31.6,"volatility":19.096,"delta":0.265,"gamma":0.001,"theta":-0.551,"vega":9.013,"rho":4.786,"openInterest":10974,"timeValue":77.7,"theoreticalOptionValue":79.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-28.91,"markChange":-29.6,"markPercentChange":-27.08,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4375.0":[{"putCall":"CALL","symbol":"SPX_061623C4375","description":"SPX Jun 16 2023 4375 Call (AM)","exchangeName":"OPR","bid":72.2,"ask":72.9,"last":107.8,"mark":72.55,"bidSize":84,"askSize":25,"bidAskSize":"84X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049258911,"quoteTimeInLong":1671125496804,"netChange":7.35,"volatility":18.893,"delta":0.249,"gamma":0.001,"theta":-0.526,"vega":8.721,"rho":4.502,"openInterest":1887,"timeValue":107.8,"theoreticalOptionValue":72.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.32,"markChange":-27.9,"markPercentChange":-27.78,"intrinsicValue":-477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_061623C4400","description":"SPX Jun 16 2023 4400 Call (AM)","exchangeName":"OPR","bid":65.6,"ask":66.3,"last":65.69,"mark":65.95,"bidSize":122,"askSize":25,"bidAskSize":"122X25","lastSize":0,"highPrice":76.1,"lowPrice":65.69,"openPrice":0,"closePrice":91.95,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671122178654,"quoteTimeInLong":1671125496804,"netChange":-26.26,"volatility":18.701,"delta":0.233,"gamma":0.001,"theta":-0.502,"vega":8.414,"rho":4.223,"openInterest":9900,"timeValue":65.69,"theoreticalOptionValue":65.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-28.56,"markChange":-26,"markPercentChange":-28.28,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4425.0":[{"putCall":"CALL","symbol":"SPX_061623C4425","description":"SPX Jun 16 2023 4425 Call (AM)","exchangeName":"OPR","bid":59.4,"ask":60.2,"last":60.13,"mark":59.8,"bidSize":124,"askSize":27,"bidAskSize":"124X27","lastSize":0,"highPrice":60.13,"lowPrice":59.51,"openPrice":0,"closePrice":84.1,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671125482802,"quoteTimeInLong":1671125496805,"netChange":-23.97,"volatility":18.508,"delta":0.217,"gamma":0.001,"theta":-0.476,"vega":8.091,"rho":3.95,"openInterest":2352,"timeValue":60.13,"theoreticalOptionValue":59.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-28.5,"markChange":-24.3,"markPercentChange":-28.89,"intrinsicValue":-527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPX_061623C4450","description":"SPX Jun 16 2023 4450 Call (AM)","exchangeName":"OPR","bid":53.7,"ask":54.5,"last":57.04,"mark":54.1,"bidSize":125,"askSize":28,"bidAskSize":"125X28","lastSize":0,"highPrice":57.06,"lowPrice":56.5,"openPrice":0,"closePrice":76.7,"totalVolume":705,"tradeDate":null,"tradeTimeInLong":1671117450256,"quoteTimeInLong":1671125496804,"netChange":-19.66,"volatility":18.33,"delta":0.202,"gamma":0.001,"theta":-0.451,"vega":7.759,"rho":3.685,"openInterest":7591,"timeValue":57.04,"theoreticalOptionValue":54.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.63,"markChange":-22.6,"markPercentChange":-29.47,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4475.0":[{"putCall":"CALL","symbol":"SPX_061623C4475","description":"SPX Jun 16 2023 4475 Call (AM)","exchangeName":"OPR","bid":48.4,"ask":49.2,"last":70.1,"mark":48.8,"bidSize":128,"askSize":113,"bidAskSize":"128X113","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050888601,"quoteTimeInLong":1671125496804,"netChange":0.3,"volatility":18.161,"delta":0.188,"gamma":0.001,"theta":-0.426,"vega":7.419,"rho":3.429,"openInterest":2552,"timeValue":70.1,"theoreticalOptionValue":48.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.43,"markChange":-21,"markPercentChange":-30.09,"intrinsicValue":-577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_061623C4500","description":"SPX Jun 16 2023 4500 Call (AM)","exchangeName":"OPR","bid":43.6,"ask":44.3,"last":42,"mark":43.95,"bidSize":136,"askSize":115,"bidAskSize":"136X115","lastSize":0,"highPrice":49.75,"lowPrice":42,"openPrice":0,"closePrice":63.35,"totalVolume":620,"tradeDate":null,"tradeTimeInLong":1671123034629,"quoteTimeInLong":1671125496804,"netChange":-21.35,"volatility":17.998,"delta":0.174,"gamma":0.001,"theta":-0.402,"vega":7.072,"rho":3.183,"openInterest":12995,"timeValue":42,"theoreticalOptionValue":43.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-33.7,"markChange":-19.4,"markPercentChange":-30.62,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-06-30:197":{"3275.0":[{"putCall":"CALL","symbol":"SPXW_063023C3275","description":"SPXW Jun 30 2023 3275 Call (PM) (Quarterly)","exchangeName":"OPR","bid":741.9,"ask":759.1,"last":0,"mark":750.5,"bidSize":1,"askSize":36,"bidAskSize":"1X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":836.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495137,"netChange":0,"volatility":28.914,"delta":0.838,"gamma":0,"theta":-0.705,"vega":6.808,"rho":13.609,"openInterest":0,"timeValue":127.54,"theoreticalOptionValue":751.874,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-86.24,"markPercentChange":-10.31,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPXW_063023C3300","description":"SPXW Jun 30 2023 3300 Call (PM) (Quarterly)","exchangeName":"OPR","bid":723.4,"ask":735.7,"last":625.16,"mark":729.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":815.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666368948481,"quoteTimeInLong":1671125496387,"netChange":-190.52,"volatility":28.708,"delta":0.831,"gamma":0,"theta":-0.716,"vega":7.017,"rho":13.566,"openInterest":1,"timeValue":27.2,"theoreticalOptionValue":731.359,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.36,"markChange":-86.13,"markPercentChange":-10.56,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPXW_063023C3325","description":"SPXW Jun 30 2023 3325 Call (PM) (Quarterly)","exchangeName":"OPR","bid":700.9,"ask":719.3,"last":835.33,"mark":710.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":794.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670253230343,"quoteTimeInLong":1671125495143,"netChange":40.72,"volatility":28.48,"delta":0.823,"gamma":0,"theta":-0.727,"vega":7.222,"rho":13.521,"openInterest":1,"timeValue":262.37,"theoreticalOptionValue":710.844,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.12,"markChange":-84.51,"markPercentChange":-10.64,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPXW_063023C3350","description":"SPXW Jun 30 2023 3350 Call (PM) (Quarterly)","exchangeName":"OPR","bid":683,"ask":694.9,"last":528.2,"mark":688.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":773.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665429127549,"quoteTimeInLong":1671125496380,"netChange":-245.35,"volatility":28.276,"delta":0.815,"gamma":0,"theta":-0.738,"vega":7.433,"rho":13.465,"openInterest":39,"timeValue":-19.76,"theoreticalOptionValue":690.679,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-31.72,"markChange":-84.6,"markPercentChange":-10.94,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPXW_063023C3375","description":"SPXW Jun 30 2023 3375 Call (PM) (Quarterly)","exchangeName":"OPR","bid":660.6,"ask":678.7,"last":604.88,"mark":669.65,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":752.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667847528324,"quoteTimeInLong":1671125495904,"netChange":-147.6,"volatility":28.07,"delta":0.807,"gamma":0,"theta":-0.749,"vega":7.642,"rho":13.403,"openInterest":33,"timeValue":81.92,"theoreticalOptionValue":670.664,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.62,"markChange":-82.83,"markPercentChange":-11.01,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPXW_063023C3400","description":"SPXW Jun 30 2023 3400 Call (PM) (Quarterly)","exchangeName":"OPR","bid":640.8,"ask":659,"last":717.9,"mark":649.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":731.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669734818756,"quoteTimeInLong":1671125495143,"netChange":-14.04,"volatility":27.859,"delta":0.799,"gamma":0,"theta":-0.759,"vega":7.851,"rho":13.335,"openInterest":7,"timeValue":219.94,"theoreticalOptionValue":650.799,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.92,"markChange":-82.04,"markPercentChange":-11.21,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPXW_063023C3425","description":"SPXW Jun 30 2023 3425 Call (PM) (Quarterly)","exchangeName":"OPR","bid":623.7,"ask":635.2,"last":748.24,"mark":629.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":711.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668452189376,"quoteTimeInLong":1671125496381,"netChange":36.85,"volatility":27.649,"delta":0.79,"gamma":0,"theta":-0.769,"vega":8.06,"rho":13.259,"openInterest":3,"timeValue":275.28,"theoreticalOptionValue":631.133,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.18,"markChange":-81.94,"markPercentChange":-11.52,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPXW_063023C3450","description":"SPXW Jun 30 2023 3450 Call (PM) (Quarterly)","exchangeName":"OPR","bid":601.8,"ask":620.9,"last":519.79,"mark":611.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":691.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667569644145,"quoteTimeInLong":1671125495136,"netChange":-171.37,"volatility":27.453,"delta":0.781,"gamma":0,"theta":-0.778,"vega":8.269,"rho":13.175,"openInterest":20,"timeValue":71.83,"theoreticalOptionValue":611.768,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-24.79,"markChange":-79.81,"markPercentChange":-11.55,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPXW_063023C3475","description":"SPXW Jun 30 2023 3475 Call (PM) (Quarterly)","exchangeName":"OPR","bid":585.3,"ask":596.4,"last":0,"mark":590.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":670.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496376,"netChange":0,"volatility":27.073,"delta":0.773,"gamma":0,"theta":-0.783,"vega":8.451,"rho":13.115,"openInterest":0,"timeValue":167.89,"theoreticalOptionValue":591.053,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.14,"markPercentChange":-11.94,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPXW_063023C3500","description":"SPXW Jun 30 2023 3500 Call (PM) (Quarterly)","exchangeName":"OPR","bid":566.4,"ask":577.3,"last":642,"mark":571.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":650.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670604356071,"quoteTimeInLong":1671125496340,"netChange":-8.99,"volatility":27.04,"delta":0.763,"gamma":0,"theta":-0.796,"vega":8.679,"rho":12.988,"openInterest":15,"timeValue":244.04,"theoreticalOptionValue":573.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.38,"markChange":-79.14,"markPercentChange":-12.16,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPXW_063023C3525","description":"SPXW Jun 30 2023 3525 Call (PM) (Quarterly)","exchangeName":"OPR","bid":544.8,"ask":562.7,"last":400.43,"mark":553.75,"bidSize":1,"askSize":36,"bidAskSize":"1X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":631.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665586920399,"quoteTimeInLong":1671125495149,"netChange":-230.77,"volatility":26.841,"delta":0.753,"gamma":0,"theta":-0.804,"vega":8.881,"rho":12.882,"openInterest":18,"timeValue":27.47,"theoreticalOptionValue":554.723,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-36.56,"markChange":-77.45,"markPercentChange":-12.27,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPXW_063023C3550","description":"SPXW Jun 30 2023 3550 Call (PM) (Quarterly)","exchangeName":"OPR","bid":529.2,"ask":539.8,"last":639.34,"mark":534.5,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":611.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950384073,"quoteTimeInLong":1671125496336,"netChange":27.93,"volatility":26.622,"delta":0.743,"gamma":0,"theta":-0.811,"vega":9.077,"rho":12.772,"openInterest":1,"timeValue":291.38,"theoreticalOptionValue":536.008,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.57,"markChange":-76.91,"markPercentChange":-12.58,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPXW_063023C3575","description":"SPXW Jun 30 2023 3575 Call (PM) (Quarterly)","exchangeName":"OPR","bid":510.9,"ask":521.4,"last":571.83,"mark":516.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":591.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670531010504,"quoteTimeInLong":1671125496375,"netChange":-19.79,"volatility":26.46,"delta":0.732,"gamma":0,"theta":-0.819,"vega":9.276,"rho":12.646,"openInterest":13,"timeValue":248.87,"theoreticalOptionValue":518.043,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.34,"markChange":-75.47,"markPercentChange":-12.76,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPXW_063023C3600","description":"SPXW Jun 30 2023 3600 Call (PM) (Quarterly)","exchangeName":"OPR","bid":489.8,"ask":506.6,"last":627.08,"mark":498.2,"bidSize":1,"askSize":36,"bidAskSize":"1X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":572.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670949256055,"quoteTimeInLong":1671125495142,"netChange":54.65,"volatility":26.214,"delta":0.722,"gamma":0,"theta":-0.825,"vega":9.462,"rho":12.526,"openInterest":198,"timeValue":329.12,"theoreticalOptionValue":499.528,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.55,"markChange":-74.23,"markPercentChange":-12.97,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPXW_063023C3625","description":"SPXW Jun 30 2023 3625 Call (PM) (Quarterly)","exchangeName":"OPR","bid":471.9,"ask":488.7,"last":530.63,"mark":480.3,"bidSize":1,"askSize":36,"bidAskSize":"1X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":553.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670863864400,"quoteTimeInLong":1671125495136,"netChange":-22.61,"volatility":26.006,"delta":0.711,"gamma":0,"theta":-0.83,"vega":9.646,"rho":12.391,"openInterest":24,"timeValue":257.67,"theoreticalOptionValue":481.613,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.09,"markChange":-72.94,"markPercentChange":-13.18,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPXW_063023C3650","description":"SPXW Jun 30 2023 3650 Call (PM) (Quarterly)","exchangeName":"OPR","bid":457.6,"ask":467.5,"last":600.17,"mark":462.55,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":534.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944703087,"quoteTimeInLong":1671125496329,"netChange":65.77,"volatility":25.794,"delta":0.7,"gamma":0,"theta":-0.835,"vega":9.825,"rho":12.25,"openInterest":727,"timeValue":352.21,"theoreticalOptionValue":463.897,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.31,"markChange":-71.85,"markPercentChange":-13.44,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPXW_063023C3675","description":"SPXW Jun 30 2023 3675 Call (PM) (Quarterly)","exchangeName":"OPR","bid":436.8,"ask":455.4,"last":495.76,"mark":446.1,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":515.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670530308330,"quoteTimeInLong":1671125495155,"netChange":-19.79,"volatility":25.576,"delta":0.688,"gamma":0,"theta":-0.839,"vega":9.997,"rho":12.102,"openInterest":19,"timeValue":272.8,"theoreticalOptionValue":446.382,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.84,"markChange":-69.45,"markPercentChange":-13.47,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPXW_063023C3700","description":"SPXW Jun 30 2023 3700 Call (PM) (Quarterly)","exchangeName":"OPR","bid":419.6,"ask":437.8,"last":482.12,"mark":428.7,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":496.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670612448549,"quoteTimeInLong":1671125495155,"netChange":-14.58,"volatility":25.363,"delta":0.676,"gamma":0,"theta":-0.842,"vega":10.163,"rho":11.946,"openInterest":173,"timeValue":284.16,"theoreticalOptionValue":429.167,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.94,"markChange":-68,"markPercentChange":-13.69,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPXW_063023C3725","description":"SPXW Jun 30 2023 3725 Call (PM) (Quarterly)","exchangeName":"OPR","bid":402.6,"ask":420.9,"last":463.07,"mark":411.75,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":478.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670612595950,"quoteTimeInLong":1671125496709,"netChange":-15.23,"volatility":25.138,"delta":0.664,"gamma":0,"theta":-0.844,"vega":10.32,"rho":11.783,"openInterest":11,"timeValue":290.11,"theoreticalOptionValue":412.102,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.18,"markChange":-66.55,"markPercentChange":-13.91,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_063023C3750","description":"SPXW Jun 30 2023 3750 Call (PM) (Quarterly)","exchangeName":"OPR","bid":385.9,"ask":404.2,"last":507,"mark":395.05,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":460.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946814480,"quoteTimeInLong":1671125496710,"netChange":46.12,"volatility":24.725,"delta":0.652,"gamma":0.001,"theta":-0.84,"vega":10.463,"rho":11.636,"openInterest":261,"timeValue":359.04,"theoreticalOptionValue":393.337,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.01,"markChange":-65.83,"markPercentChange":-14.28,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_063023C3775","description":"SPXW Jun 30 2023 3775 Call (PM) (Quarterly)","exchangeName":"OPR","bid":373.5,"ask":382.5,"last":437.1,"mark":378,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":443.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670603204270,"quoteTimeInLong":1671125496695,"netChange":-6.36,"volatility":24.658,"delta":0.639,"gamma":0.001,"theta":-0.845,"vega":10.61,"rho":11.437,"openInterest":57,"timeValue":314.14,"theoreticalOptionValue":378.472,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.43,"markChange":-65.46,"markPercentChange":-14.76,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_063023C3800","description":"SPXW Jun 30 2023 3800 Call (PM) (Quarterly)","exchangeName":"OPR","bid":356.7,"ask":369.5,"last":412.93,"mark":363.1,"bidSize":88,"askSize":88,"bidAskSize":"88X88","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":426.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616802734,"quoteTimeInLong":1671125496705,"netChange":-13.22,"volatility":24.491,"delta":0.626,"gamma":0.001,"theta":-0.846,"vega":10.742,"rho":11.244,"openInterest":234,"timeValue":314.97,"theoreticalOptionValue":362.857,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.1,"markChange":-63.05,"markPercentChange":-14.8,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_063023C3825","description":"SPXW Jun 30 2023 3825 Call (PM) (Quarterly)","exchangeName":"OPR","bid":340.7,"ask":353,"last":384.72,"mark":346.85,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":409.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670856870824,"quoteTimeInLong":1671125496711,"netChange":-24.37,"volatility":24.038,"delta":0.613,"gamma":0.001,"theta":-0.838,"vega":10.859,"rho":11.072,"openInterest":371,"timeValue":311.76,"theoreticalOptionValue":344.442,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.96,"markChange":-62.24,"markPercentChange":-15.21,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_063023C3850","description":"SPXW Jun 30 2023 3850 Call (PM) (Quarterly)","exchangeName":"OPR","bid":325.1,"ask":337.6,"last":415.28,"mark":331.35,"bidSize":92,"askSize":92,"bidAskSize":"92X92","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":392.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964962065,"quoteTimeInLong":1671125496711,"netChange":23.26,"volatility":23.986,"delta":0.599,"gamma":0.001,"theta":-0.84,"vega":10.971,"rho":10.852,"openInterest":419,"timeValue":367.32,"theoreticalOptionValue":330.677,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.93,"markChange":-60.67,"markPercentChange":-15.48,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_063023C3875","description":"SPXW Jun 30 2023 3875 Call (PM) (Quarterly)","exchangeName":"OPR","bid":309.6,"ask":322.2,"last":364.6,"mark":315.9,"bidSize":94,"askSize":94,"bidAskSize":"94X94","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":374.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670874692575,"quoteTimeInLong":1671125496705,"netChange":-10.36,"volatility":23.772,"delta":0.585,"gamma":0.001,"theta":-0.837,"vega":11.069,"rho":10.641,"openInterest":243,"timeValue":341.64,"theoreticalOptionValue":315.462,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.76,"markChange":-59.06,"markPercentChange":-15.75,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_063023C3900","description":"SPXW Jun 30 2023 3900 Call (PM) (Quarterly)","exchangeName":"OPR","bid":294.2,"ask":304.6,"last":345.09,"mark":299.4,"bidSize":97,"askSize":97,"bidAskSize":"97X97","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":359.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670530811951,"quoteTimeInLong":1671125496708,"netChange":-14.01,"volatility":23.556,"delta":0.571,"gamma":0.001,"theta":-0.833,"vega":11.154,"rho":10.422,"openInterest":84,"timeValue":345.09,"theoreticalOptionValue":300.546,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.9,"markChange":-59.7,"markPercentChange":-16.63,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_063023C3925","description":"SPXW Jun 30 2023 3925 Call (PM) (Quarterly)","exchangeName":"OPR","bid":279.7,"ask":290.1,"last":327.74,"mark":284.9,"bidSize":99,"askSize":99,"bidAskSize":"99X99","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":343.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670863864400,"quoteTimeInLong":1671125496708,"netChange":-15.51,"volatility":23.266,"delta":0.557,"gamma":0.001,"theta":-0.826,"vega":11.225,"rho":10.2,"openInterest":87,"timeValue":327.74,"theoreticalOptionValue":285.131,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.52,"markChange":-58.35,"markPercentChange":-17,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_063023C3950","description":"SPXW Jun 30 2023 3950 Call (PM) (Quarterly)","exchangeName":"OPR","bid":265.2,"ask":277.3,"last":320.3,"mark":271.25,"bidSize":102,"askSize":102,"bidAskSize":"102X102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":327.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670338730462,"quoteTimeInLong":1671125496711,"netChange":-7.09,"volatility":23.023,"delta":0.542,"gamma":0.001,"theta":-0.819,"vega":11.282,"rho":9.967,"openInterest":223,"timeValue":320.3,"theoreticalOptionValue":270.566,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.17,"markChange":-56.14,"markPercentChange":-17.15,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_063023C3975","description":"SPXW Jun 30 2023 3975 Call (PM) (Quarterly)","exchangeName":"OPR","bid":250.9,"ask":262,"last":305.83,"mark":256.45,"bidSize":105,"askSize":105,"bidAskSize":"105X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":311.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670603433801,"quoteTimeInLong":1671125496705,"netChange":-5.71,"volatility":22.79,"delta":0.527,"gamma":0.001,"theta":-0.811,"vega":11.323,"rho":9.726,"openInterest":50,"timeValue":305.83,"theoreticalOptionValue":256.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.83,"markChange":-55.09,"markPercentChange":-17.68,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_063023C4000","description":"SPXW Jun 30 2023 4000 Call (PM) (Quarterly)","exchangeName":"OPR","bid":241.3,"ask":243.4,"last":296.5,"mark":242.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":295.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670876276287,"quoteTimeInLong":1671125496705,"netChange":0.82,"volatility":22.589,"delta":0.512,"gamma":0.001,"theta":-0.803,"vega":11.349,"rho":9.477,"openInterest":830,"timeValue":296.5,"theoreticalOptionValue":243.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.28,"markChange":-53.33,"markPercentChange":-18.04,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPXW_063023C4025","description":"SPXW Jun 30 2023 4025 Call (PM) (Quarterly)","exchangeName":"OPR","bid":227.7,"ask":229.8,"last":257.4,"mark":228.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":279.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670424565470,"quoteTimeInLong":1671125496705,"netChange":-22.57,"volatility":22.317,"delta":0.496,"gamma":0.001,"theta":-0.791,"vega":11.357,"rho":9.222,"openInterest":249,"timeValue":257.4,"theoreticalOptionValue":229.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.06,"markChange":-51.22,"markPercentChange":-18.3,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPXW_063023C4050","description":"SPXW Jun 30 2023 4050 Call (PM) (Quarterly)","exchangeName":"OPR","bid":214.5,"ask":216.6,"last":257.49,"mark":215.55,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":266.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670520345461,"quoteTimeInLong":1671125496705,"netChange":-8.89,"volatility":22.075,"delta":0.48,"gamma":0.001,"theta":-0.78,"vega":11.347,"rho":8.96,"openInterest":141,"timeValue":257.49,"theoreticalOptionValue":216.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.34,"markChange":-50.83,"markPercentChange":-19.08,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPXW_063023C4075","description":"SPXW Jun 30 2023 4075 Call (PM) (Quarterly)","exchangeName":"OPR","bid":201.7,"ask":203.7,"last":240.55,"mark":202.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":253.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670529580974,"quoteTimeInLong":1671125496709,"netChange":-12.52,"volatility":21.823,"delta":0.464,"gamma":0.001,"theta":-0.767,"vega":11.319,"rho":8.69,"openInterest":292,"timeValue":240.55,"theoreticalOptionValue":203.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.95,"markChange":-50.37,"markPercentChange":-19.9,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPXW_063023C4100","description":"SPXW Jun 30 2023 4100 Call (PM) (Quarterly)","exchangeName":"OPR","bid":189.3,"ask":191.2,"last":229.1,"mark":190.25,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":239.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670861366916,"quoteTimeInLong":1671125496710,"netChange":-10.66,"volatility":21.581,"delta":0.448,"gamma":0.001,"theta":-0.753,"vega":11.271,"rho":8.415,"openInterest":596,"timeValue":229.1,"theoreticalOptionValue":190.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.45,"markChange":-49.51,"markPercentChange":-20.65,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPXW_063023C4125","description":"SPXW Jun 30 2023 4125 Call (PM) (Quarterly)","exchangeName":"OPR","bid":177.3,"ask":179.1,"last":249.5,"mark":178.2,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":226.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670960959795,"quoteTimeInLong":1671125496705,"netChange":23.05,"volatility":21.353,"delta":0.431,"gamma":0.001,"theta":-0.739,"vega":11.204,"rho":8.134,"openInterest":43,"timeValue":249.5,"theoreticalOptionValue":178.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.18,"markChange":-48.25,"markPercentChange":-21.31,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPXW_063023C4150","description":"SPXW Jun 30 2023 4150 Call (PM) (Quarterly)","exchangeName":"OPR","bid":165.7,"ask":167.5,"last":239.29,"mark":166.6,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030790091,"quoteTimeInLong":1671125496705,"netChange":26.15,"volatility":21.05,"delta":0.415,"gamma":0.001,"theta":-0.721,"vega":11.113,"rho":7.843,"openInterest":436,"timeValue":239.29,"theoreticalOptionValue":166.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.27,"markChange":-46.54,"markPercentChange":-21.83,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPXW_063023C4175","description":"SPXW Jun 30 2023 4175 Call (PM) (Quarterly)","exchangeName":"OPR","bid":154.5,"ask":156.2,"last":224.3,"mark":155.35,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":199.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030411857,"quoteTimeInLong":1671125496705,"netChange":24.47,"volatility":20.842,"delta":0.398,"gamma":0.001,"theta":-0.704,"vega":11.005,"rho":7.553,"openInterest":228,"timeValue":224.3,"theoreticalOptionValue":155.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.25,"markChange":-44.48,"markPercentChange":-22.26,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPXW_063023C4200","description":"SPXW Jun 30 2023 4200 Call (PM) (Quarterly)","exchangeName":"OPR","bid":143.7,"ask":145.4,"last":141.89,"mark":144.55,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":141.89,"lowPrice":141.89,"openPrice":0,"closePrice":187.8,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122560845,"quoteTimeInLong":1671125496711,"netChange":-45.91,"volatility":20.574,"delta":0.381,"gamma":0.001,"theta":-0.685,"vega":10.871,"rho":7.254,"openInterest":130,"timeValue":141.89,"theoreticalOptionValue":144.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-24.45,"markChange":-43.25,"markPercentChange":-23.03,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPXW_063023C4225","description":"SPXW Jun 30 2023 4225 Call (PM) (Quarterly)","exchangeName":"OPR","bid":133.4,"ask":135.1,"last":170.86,"mark":134.25,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":175.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670603122917,"quoteTimeInLong":1671125496705,"netChange":-5,"volatility":20.337,"delta":0.364,"gamma":0.001,"theta":-0.666,"vega":10.717,"rho":6.953,"openInterest":167,"timeValue":170.86,"theoreticalOptionValue":134.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.85,"markChange":-41.61,"markPercentChange":-23.66,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPXW_063023C4250","description":"SPXW Jun 30 2023 4250 Call (PM) (Quarterly)","exchangeName":"OPR","bid":123.5,"ask":125.1,"last":183.19,"mark":124.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":164.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950522754,"quoteTimeInLong":1671125496705,"netChange":18.97,"volatility":20.079,"delta":0.347,"gamma":0.001,"theta":-0.645,"vega":10.538,"rho":6.647,"openInterest":268,"timeValue":183.19,"theoreticalOptionValue":124.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.55,"markChange":-39.92,"markPercentChange":-24.31,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPXW_063023C4275","description":"SPXW Jun 30 2023 4275 Call (PM) (Quarterly)","exchangeName":"OPR","bid":114.1,"ask":115.7,"last":114.79,"mark":114.9,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":152.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667845480276,"quoteTimeInLong":1671125496705,"netChange":-37.78,"volatility":19.892,"delta":0.33,"gamma":0.001,"theta":-0.626,"vega":10.346,"rho":6.349,"openInterest":427,"timeValue":114.79,"theoreticalOptionValue":115.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-24.76,"markChange":-37.67,"markPercentChange":-24.69,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPXW_063023C4300","description":"SPXW Jun 30 2023 4300 Call (PM) (Quarterly)","exchangeName":"OPR","bid":105.2,"ask":106.7,"last":136.34,"mark":105.95,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670600401187,"quoteTimeInLong":1671125496710,"netChange":-4.59,"volatility":19.635,"delta":0.313,"gamma":0.001,"theta":-0.603,"vega":10.122,"rho":6.038,"openInterest":213,"timeValue":136.34,"theoreticalOptionValue":105.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.25,"markChange":-34.98,"markPercentChange":-24.82,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPXW_063023C4325","description":"SPXW Jun 30 2023 4325 Call (PM) (Quarterly)","exchangeName":"OPR","bid":96.7,"ask":98.1,"last":154.05,"mark":97.4,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":130.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668632028073,"quoteTimeInLong":1671125496710,"netChange":23.52,"volatility":19.416,"delta":0.297,"gamma":0.001,"theta":-0.58,"vega":9.882,"rho":5.734,"openInterest":769,"timeValue":154.05,"theoreticalOptionValue":97.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.02,"markChange":-33.13,"markPercentChange":-25.38,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPXW_063023C4350","description":"SPXW Jun 30 2023 4350 Call (PM) (Quarterly)","exchangeName":"OPR","bid":88.7,"ask":90.1,"last":113.22,"mark":89.4,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670530088804,"quoteTimeInLong":1671125496709,"netChange":-8.06,"volatility":19.205,"delta":0.28,"gamma":0.001,"theta":-0.558,"vega":9.623,"rho":5.432,"openInterest":158,"timeValue":113.22,"theoreticalOptionValue":89.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.64,"markChange":-31.88,"markPercentChange":-26.28,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4375.0":[{"putCall":"CALL","symbol":"SPXW_063023C4375","description":"SPXW Jun 30 2023 4375 Call (PM) (Quarterly)","exchangeName":"OPR","bid":81.1,"ask":82.5,"last":86.1,"mark":81.8,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":86.1,"lowPrice":86.1,"openPrice":0,"closePrice":112.02,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118766344,"quoteTimeInLong":1671125496705,"netChange":-25.92,"volatility":18.993,"delta":0.264,"gamma":0.001,"theta":-0.534,"vega":9.344,"rho":5.131,"openInterest":179,"timeValue":86.1,"theoreticalOptionValue":81.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.14,"markChange":-30.22,"markPercentChange":-26.98,"intrinsicValue":-477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPXW_063023C4400","description":"SPXW Jun 30 2023 4400 Call (PM) (Quarterly)","exchangeName":"OPR","bid":74.1,"ask":75.4,"last":79.17,"mark":74.75,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":79.17,"lowPrice":79.17,"openPrice":0,"closePrice":102.77,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117607930,"quoteTimeInLong":1671125496705,"netChange":-23.6,"volatility":18.792,"delta":0.248,"gamma":0.001,"theta":-0.511,"vega":9.049,"rho":4.835,"openInterest":650,"timeValue":79.17,"theoreticalOptionValue":74.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-22.96,"markChange":-28.02,"markPercentChange":-27.27,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4425.0":[{"putCall":"CALL","symbol":"SPXW_063023C4425","description":"SPXW Jun 30 2023 4425 Call (PM) (Quarterly)","exchangeName":"OPR","bid":67.5,"ask":68.7,"last":112.43,"mark":68.1,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042923417,"quoteTimeInLong":1671125496705,"netChange":18.28,"volatility":18.602,"delta":0.233,"gamma":0.001,"theta":-0.487,"vega":8.741,"rho":4.546,"openInterest":105,"timeValue":112.43,"theoreticalOptionValue":68.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.42,"markChange":-26.05,"markPercentChange":-27.67,"intrinsicValue":-527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPXW_063023C4450","description":"SPXW Jun 30 2023 4450 Call (PM) (Quarterly)","exchangeName":"OPR","bid":61.3,"ask":62.5,"last":125.95,"mark":61.9,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943492599,"quoteTimeInLong":1671125496705,"netChange":39.2,"volatility":18.413,"delta":0.218,"gamma":0.001,"theta":-0.463,"vega":8.417,"rho":4.261,"openInterest":93,"timeValue":125.95,"theoreticalOptionValue":61.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":45.19,"markChange":-24.85,"markPercentChange":-28.65,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4475.0":[{"putCall":"CALL","symbol":"SPXW_063023C4475","description":"SPXW Jun 30 2023 4475 Call (PM) (Quarterly)","exchangeName":"OPR","bid":55.6,"ask":56.8,"last":78,"mark":56.2,"bidSize":28,"askSize":28,"bidAskSize":"28X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871574611,"quoteTimeInLong":1671125496696,"netChange":-1.35,"volatility":18.24,"delta":0.203,"gamma":0.001,"theta":-0.44,"vega":8.085,"rho":3.986,"openInterest":67,"timeValue":78,"theoreticalOptionValue":56.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.7,"markChange":-23.15,"markPercentChange":-29.17,"intrinsicValue":-577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPXW_063023C4500","description":"SPXW Jun 30 2023 4500 Call (PM) (Quarterly)","exchangeName":"OPR","bid":50.4,"ask":51.5,"last":50.78,"mark":50.95,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":54.42,"lowPrice":50.68,"openPrice":0,"closePrice":72.4,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123738003,"quoteTimeInLong":1671125496705,"netChange":-21.62,"volatility":18.084,"delta":0.19,"gamma":0.001,"theta":-0.417,"vega":7.748,"rho":3.722,"openInterest":693,"timeValue":50.78,"theoreticalOptionValue":50.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-29.86,"markChange":-21.45,"markPercentChange":-29.63,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-07-21:218":{"3275.0":[{"putCall":"CALL","symbol":"SPX_072123C3275","description":"SPX Jul 21 2023 3275 Call (AM)","exchangeName":"OPR","bid":761.9,"ask":769,"last":810.64,"mark":765.45,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":851.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670436934649,"quoteTimeInLong":1671125495749,"netChange":-40.42,"volatility":28.864,"delta":0.83,"gamma":0,"theta":-0.686,"vega":7.362,"rho":14.772,"openInterest":114,"timeValue":187.68,"theoreticalOptionValue":765.383,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.75,"markChange":-85.61,"markPercentChange":-10.06,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_072123C3300","description":"SPX Jul 21 2023 3300 Call (AM)","exchangeName":"OPR","bid":741.7,"ask":748.5,"last":799.81,"mark":745.1,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":830,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670865902362,"quoteTimeInLong":1671125495914,"netChange":-30.19,"volatility":28.644,"delta":0.823,"gamma":0,"theta":-0.696,"vega":7.568,"rho":14.729,"openInterest":74,"timeValue":201.85,"theoreticalOptionValue":744.983,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.64,"markChange":-84.9,"markPercentChange":-10.23,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPX_072123C3325","description":"SPX Jul 21 2023 3325 Call (AM)","exchangeName":"OPR","bid":720.7,"ask":728.3,"last":756.21,"mark":724.5,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":809.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1657903809073,"quoteTimeInLong":1671125495910,"netChange":-52.84,"volatility":28.437,"delta":0.816,"gamma":0,"theta":-0.706,"vega":7.777,"rho":14.678,"openInterest":1,"timeValue":183.25,"theoreticalOptionValue":724.834,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.53,"markChange":-84.55,"markPercentChange":-10.45,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPX_072123C3350","description":"SPX Jul 21 2023 3350 Call (AM)","exchangeName":"OPR","bid":700.9,"ask":708.3,"last":766.54,"mark":704.6,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":788.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668797273074,"quoteTimeInLong":1671125496672,"netChange":-21.7,"volatility":28.222,"delta":0.808,"gamma":0,"theta":-0.715,"vega":7.985,"rho":14.621,"openInterest":12,"timeValue":218.58,"theoreticalOptionValue":704.784,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.75,"markChange":-83.64,"markPercentChange":-10.61,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPX_072123C3375","description":"SPX Jul 21 2023 3375 Call (AM)","exchangeName":"OPR","bid":681.5,"ask":688.5,"last":742.65,"mark":685,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":767.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614961649,"quoteTimeInLong":1671125495677,"netChange":-24.94,"volatility":28.023,"delta":0.8,"gamma":0,"theta":-0.725,"vega":8.195,"rho":14.555,"openInterest":4,"timeValue":219.69,"theoreticalOptionValue":685.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.25,"markChange":-82.59,"markPercentChange":-10.76,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_072123C3400","description":"SPX Jul 21 2023 3400 Call (AM)","exchangeName":"OPR","bid":661.6,"ask":668.7,"last":703.15,"mark":665.15,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":747.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670620445453,"quoteTimeInLong":1671125496764,"netChange":-43.98,"volatility":27.815,"delta":0.792,"gamma":0,"theta":-0.734,"vega":8.403,"rho":14.483,"openInterest":4,"timeValue":205.19,"theoreticalOptionValue":665.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.89,"markChange":-81.98,"markPercentChange":-10.97,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPX_072123C3425","description":"SPX Jul 21 2023 3425 Call (AM)","exchangeName":"OPR","bid":642.3,"ask":649.3,"last":633.36,"mark":645.8,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":726.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1657720687535,"quoteTimeInLong":1671125495715,"netChange":-93.51,"volatility":27.609,"delta":0.784,"gamma":0,"theta":-0.742,"vega":8.61,"rho":14.404,"openInterest":2,"timeValue":160.4,"theoreticalOptionValue":645.936,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.87,"markChange":-81.07,"markPercentChange":-11.15,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPX_072123C3450","description":"SPX Jul 21 2023 3450 Call (AM)","exchangeName":"OPR","bid":623.3,"ask":630,"last":638.15,"mark":626.65,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":638.15,"lowPrice":637.96,"openPrice":0,"closePrice":706.77,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119336471,"quoteTimeInLong":1671125496420,"netChange":-68.62,"volatility":27.416,"delta":0.775,"gamma":0,"theta":-0.751,"vega":8.818,"rho":14.316,"openInterest":2,"timeValue":190.19,"theoreticalOptionValue":626.786,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.71,"markChange":-80.12,"markPercentChange":-11.34,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPX_072123C3475","description":"SPX Jul 21 2023 3475 Call (AM)","exchangeName":"OPR","bid":603.8,"ask":610.8,"last":664,"mark":607.3,"bidSize":60,"askSize":50,"bidAskSize":"60X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":686.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614306999,"quoteTimeInLong":1671125496329,"netChange":-22.76,"volatility":27.201,"delta":0.766,"gamma":0,"theta":-0.759,"vega":9.021,"rho":14.224,"openInterest":3,"timeValue":241.04,"theoreticalOptionValue":607.637,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.31,"markChange":-79.46,"markPercentChange":-11.57,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_072123C3500","description":"SPX Jul 21 2023 3500 Call (AM)","exchangeName":"OPR","bid":585.4,"ask":592,"last":638.35,"mark":588.7,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":667.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618225802,"quoteTimeInLong":1671125495914,"netChange":-28.66,"volatility":27.003,"delta":0.757,"gamma":0,"theta":-0.766,"vega":9.224,"rho":14.122,"openInterest":4,"timeValue":240.39,"theoreticalOptionValue":588.837,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.3,"markChange":-78.31,"markPercentChange":-11.74,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPX_072123C3525","description":"SPX Jul 21 2023 3525 Call (AM)","exchangeName":"OPR","bid":566.9,"ask":573.4,"last":609.99,"mark":570.15,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":647.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670425790230,"quoteTimeInLong":1671125495910,"netChange":-37.41,"volatility":26.799,"delta":0.748,"gamma":0,"theta":-0.773,"vega":9.423,"rho":14.014,"openInterest":0,"timeValue":237.03,"theoreticalOptionValue":570.188,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.78,"markChange":-77.25,"markPercentChange":-11.93,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPX_072123C3550","description":"SPX Jul 21 2023 3550 Call (AM)","exchangeName":"OPR","bid":548.6,"ask":554.9,"last":612,"mark":551.75,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":627.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668791868817,"quoteTimeInLong":1671125495764,"netChange":-15.99,"volatility":26.599,"delta":0.738,"gamma":0,"theta":-0.78,"vega":9.62,"rho":13.898,"openInterest":17,"timeValue":264.04,"theoreticalOptionValue":551.788,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.55,"markChange":-76.24,"markPercentChange":-12.14,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPX_072123C3575","description":"SPX Jul 21 2023 3575 Call (AM)","exchangeName":"OPR","bid":530.7,"ask":536.7,"last":0,"mark":533.7,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":608.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496666,"netChange":0,"volatility":26.397,"delta":0.728,"gamma":0,"theta":-0.786,"vega":9.812,"rho":13.774,"openInterest":0,"timeValue":210.74,"theoreticalOptionValue":533.589,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-75.04,"markPercentChange":-12.33,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_072123C3600","description":"SPX Jul 21 2023 3600 Call (AM)","exchangeName":"OPR","bid":513.7,"ask":516.4,"last":551.9,"mark":515.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":589.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670620445453,"quoteTimeInLong":1671125496795,"netChange":-37.83,"volatility":26.208,"delta":0.718,"gamma":0,"theta":-0.791,"vega":10.001,"rho":13.641,"openInterest":36,"timeValue":253.94,"theoreticalOptionValue":515.739,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.42,"markChange":-74.68,"markPercentChange":-12.66,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPX_072123C3625","description":"SPX Jul 21 2023 3625 Call (AM)","exchangeName":"OPR","bid":495.9,"ask":498.6,"last":553.12,"mark":497.25,"bidSize":34,"askSize":14,"bidAskSize":"34X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":570.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616777840,"quoteTimeInLong":1671125496803,"netChange":-17.76,"volatility":25.986,"delta":0.707,"gamma":0,"theta":-0.796,"vega":10.183,"rho":13.505,"openInterest":4,"timeValue":280.16,"theoreticalOptionValue":497.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.11,"markChange":-73.63,"markPercentChange":-12.9,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPX_072123C3650","description":"SPX Jul 21 2023 3650 Call (AM)","exchangeName":"OPR","bid":478.3,"ask":481.1,"last":532.51,"mark":479.7,"bidSize":34,"askSize":14,"bidAskSize":"34X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":552.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616054494,"quoteTimeInLong":1671125496803,"netChange":-19.76,"volatility":25.776,"delta":0.696,"gamma":0,"theta":-0.8,"vega":10.36,"rho":13.36,"openInterest":21,"timeValue":284.55,"theoreticalOptionValue":480.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.58,"markChange":-72.57,"markPercentChange":-13.14,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPX_072123C3675","description":"SPX Jul 21 2023 3675 Call (AM)","exchangeName":"OPR","bid":461,"ask":463.7,"last":560.04,"mark":462.35,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":533.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668441138632,"quoteTimeInLong":1671125496802,"netChange":26.22,"volatility":25.571,"delta":0.685,"gamma":0,"theta":-0.803,"vega":10.531,"rho":13.206,"openInterest":9,"timeValue":337.08,"theoreticalOptionValue":462.891,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.91,"markChange":-71.47,"markPercentChange":-13.39,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_072123C3700","description":"SPX Jul 21 2023 3700 Call (AM)","exchangeName":"OPR","bid":443.9,"ask":446.6,"last":549.71,"mark":445.25,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":515.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040382199,"quoteTimeInLong":1671125496803,"netChange":34.1,"volatility":25.358,"delta":0.674,"gamma":0,"theta":-0.806,"vega":10.695,"rho":13.046,"openInterest":232,"timeValue":351.75,"theoreticalOptionValue":445.741,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.61,"markChange":-70.36,"markPercentChange":-13.65,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_072123C3725","description":"SPX Jul 21 2023 3725 Call (AM)","exchangeName":"OPR","bid":427,"ask":429.7,"last":480.85,"mark":428.35,"bidSize":34,"askSize":14,"bidAskSize":"34X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":497.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616345600,"quoteTimeInLong":1671125496803,"netChange":-16.7,"volatility":25.154,"delta":0.662,"gamma":0,"theta":-0.808,"vega":10.853,"rho":12.876,"openInterest":104,"timeValue":307.89,"theoreticalOptionValue":428.942,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.36,"markChange":-69.2,"markPercentChange":-13.91,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_072123C3750","description":"SPX Jul 21 2023 3750 Call (AM)","exchangeName":"OPR","bid":410.4,"ask":413.1,"last":371.7,"mark":411.75,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":479.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667831430199,"quoteTimeInLong":1671125496803,"netChange":-108.05,"volatility":24.935,"delta":0.651,"gamma":0,"theta":-0.809,"vega":11.001,"rho":12.701,"openInterest":109,"timeValue":223.74,"theoreticalOptionValue":412.242,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.52,"markChange":-68,"markPercentChange":-14.17,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_072123C3775","description":"SPX Jul 21 2023 3775 Call (AM)","exchangeName":"OPR","bid":394,"ask":396.7,"last":417.36,"mark":395.35,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":462.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666880992918,"quoteTimeInLong":1671125496802,"netChange":-44.78,"volatility":24.715,"delta":0.639,"gamma":0,"theta":-0.809,"vega":11.142,"rho":12.517,"openInterest":8,"timeValue":294.4,"theoreticalOptionValue":395.793,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.69,"markChange":-66.79,"markPercentChange":-14.45,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_072123C3800","description":"SPX Jul 21 2023 3800 Call (AM)","exchangeName":"OPR","bid":377.8,"ask":380.6,"last":386.5,"mark":379.2,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":396.35,"lowPrice":386.5,"openPrice":0,"closePrice":444.79,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119353152,"quoteTimeInLong":1671125496802,"netChange":-58.29,"volatility":24.497,"delta":0.626,"gamma":0.001,"theta":-0.808,"vega":11.273,"rho":12.326,"openInterest":2085,"timeValue":288.54,"theoreticalOptionValue":379.643,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.1,"markChange":-65.59,"markPercentChange":-14.75,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_072123C3825","description":"SPX Jul 21 2023 3825 Call (AM)","exchangeName":"OPR","bid":361.9,"ask":364.7,"last":437.97,"mark":363.3,"bidSize":34,"askSize":14,"bidAskSize":"34X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":427.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670952711888,"quoteTimeInLong":1671125496803,"netChange":10.39,"volatility":24.264,"delta":0.614,"gamma":0.001,"theta":-0.807,"vega":11.394,"rho":12.128,"openInterest":905,"timeValue":365.01,"theoreticalOptionValue":363.594,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.43,"markChange":-64.28,"markPercentChange":-15.03,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_072123C3850","description":"SPX Jul 21 2023 3850 Call (AM)","exchangeName":"OPR","bid":346.8,"ask":349,"last":385,"mark":347.9,"bidSize":33,"askSize":14,"bidAskSize":"33X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":410.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670430011792,"quoteTimeInLong":1671125496794,"netChange":-25.67,"volatility":24.051,"delta":0.601,"gamma":0.001,"theta":-0.805,"vega":11.505,"rho":11.92,"openInterest":1756,"timeValue":337.04,"theoreticalOptionValue":348.044,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.25,"markChange":-62.77,"markPercentChange":-15.29,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_072123C3875","description":"SPX Jul 21 2023 3875 Call (AM)","exchangeName":"OPR","bid":331.5,"ask":333.2,"last":424.06,"mark":332.35,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":393.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668441138632,"quoteTimeInLong":1671125495508,"netChange":30.09,"volatility":23.816,"delta":0.588,"gamma":0.001,"theta":-0.801,"vega":11.605,"rho":11.706,"openInterest":731,"timeValue":401.1,"theoreticalOptionValue":332.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.64,"markChange":-61.62,"markPercentChange":-15.64,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_072123C3900","description":"SPX Jul 21 2023 3900 Call (AM)","exchangeName":"OPR","bid":316.3,"ask":318,"last":314.5,"mark":317.15,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":324.9,"lowPrice":314.5,"openPrice":0,"closePrice":377.46,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671123529165,"quoteTimeInLong":1671125495508,"netChange":-62.96,"volatility":23.586,"delta":0.574,"gamma":0.001,"theta":-0.797,"vega":11.692,"rho":11.483,"openInterest":843,"timeValue":314.5,"theoreticalOptionValue":317.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.68,"markChange":-60.31,"markPercentChange":-15.98,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_072123C3925","description":"SPX Jul 21 2023 3925 Call (AM)","exchangeName":"OPR","bid":301.5,"ask":303.1,"last":348.82,"mark":302.3,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":361.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616345600,"quoteTimeInLong":1671125495508,"netChange":-12.49,"volatility":23.347,"delta":0.56,"gamma":0.001,"theta":-0.791,"vega":11.767,"rho":11.253,"openInterest":927,"timeValue":348.82,"theoreticalOptionValue":302.446,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.46,"markChange":-59.01,"markPercentChange":-16.33,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_072123C3950","description":"SPX Jul 21 2023 3950 Call (AM)","exchangeName":"OPR","bid":286.9,"ask":288.5,"last":335.26,"mark":287.7,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":345.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871269777,"quoteTimeInLong":1671125495508,"netChange":-10.04,"volatility":23.108,"delta":0.546,"gamma":0.001,"theta":-0.785,"vega":11.829,"rho":11.015,"openInterest":1476,"timeValue":335.26,"theoreticalOptionValue":287.796,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.91,"markChange":-57.6,"markPercentChange":-16.68,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_072123C3975","description":"SPX Jul 21 2023 3975 Call (AM)","exchangeName":"OPR","bid":272.6,"ask":274.2,"last":317.65,"mark":273.4,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":329.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614961649,"quoteTimeInLong":1671125495507,"netChange":-12.05,"volatility":22.871,"delta":0.532,"gamma":0.001,"theta":-0.778,"vega":11.876,"rho":10.769,"openInterest":953,"timeValue":317.65,"theoreticalOptionValue":273.497,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.65,"markChange":-56.3,"markPercentChange":-17.07,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_072123C4000","description":"SPX Jul 21 2023 4000 Call (AM)","exchangeName":"OPR","bid":258.6,"ask":260.2,"last":327.2,"mark":259.4,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":314.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962337215,"quoteTimeInLong":1671125495507,"netChange":12.91,"volatility":22.637,"delta":0.518,"gamma":0.001,"theta":-0.77,"vega":11.908,"rho":10.515,"openInterest":1562,"timeValue":327.2,"theoreticalOptionValue":259.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.11,"markChange":-54.89,"markPercentChange":-17.46,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_072123C4025","description":"SPX Jul 21 2023 4025 Call (AM)","exchangeName":"OPR","bid":244.9,"ask":246.6,"last":352.88,"mark":245.75,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":299.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669839956081,"quoteTimeInLong":1671125496442,"netChange":53.75,"volatility":22.403,"delta":0.503,"gamma":0.001,"theta":-0.761,"vega":11.924,"rho":10.253,"openInterest":625,"timeValue":352.88,"theoreticalOptionValue":245.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.97,"markChange":-53.38,"markPercentChange":-17.85,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_072123C4050","description":"SPX Jul 21 2023 4050 Call (AM)","exchangeName":"OPR","bid":231.6,"ask":233.3,"last":298.38,"mark":232.45,"bidSize":58,"askSize":20,"bidAskSize":"58X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":284.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961781060,"quoteTimeInLong":1671125496727,"netChange":14.05,"volatility":22.158,"delta":0.488,"gamma":0.001,"theta":-0.75,"vega":11.924,"rho":9.984,"openInterest":1004,"timeValue":298.38,"theoreticalOptionValue":232.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.94,"markChange":-51.88,"markPercentChange":-18.25,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_072123C4075","description":"SPX Jul 21 2023 4075 Call (AM)","exchangeName":"OPR","bid":218.7,"ask":220.3,"last":216.99,"mark":219.5,"bidSize":58,"askSize":20,"bidAskSize":"58X20","lastSize":0,"highPrice":216.99,"lowPrice":216.99,"openPrice":0,"closePrice":269.87,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122560845,"quoteTimeInLong":1671125496727,"netChange":-52.88,"volatility":21.926,"delta":0.473,"gamma":0.001,"theta":-0.739,"vega":11.906,"rho":9.708,"openInterest":2054,"timeValue":216.99,"theoreticalOptionValue":219.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.6,"markChange":-50.37,"markPercentChange":-18.67,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_072123C4100","description":"SPX Jul 21 2023 4100 Call (AM)","exchangeName":"OPR","bid":206.3,"ask":207.7,"last":205.8,"mark":207,"bidSize":32,"askSize":20,"bidAskSize":"32X20","lastSize":0,"highPrice":205.8,"lowPrice":205.8,"openPrice":0,"closePrice":255.7,"totalVolume":33,"tradeDate":null,"tradeTimeInLong":1671124983119,"quoteTimeInLong":1671125495506,"netChange":-49.9,"volatility":21.686,"delta":0.458,"gamma":0.001,"theta":-0.727,"vega":11.87,"rho":9.425,"openInterest":1952,"timeValue":205.8,"theoreticalOptionValue":207,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.52,"markChange":-48.7,"markPercentChange":-19.05,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPX_072123C4125","description":"SPX Jul 21 2023 4125 Call (AM)","exchangeName":"OPR","bid":193.9,"ask":195.4,"last":209.3,"mark":194.65,"bidSize":32,"askSize":20,"bidAskSize":"32X20","lastSize":0,"highPrice":209.3,"lowPrice":209.3,"openPrice":0,"closePrice":241.9,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671115469488,"quoteTimeInLong":1671125495506,"netChange":-32.6,"volatility":21.452,"delta":0.442,"gamma":0.001,"theta":-0.714,"vega":11.815,"rho":9.137,"openInterest":316,"timeValue":209.3,"theoreticalOptionValue":194.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.48,"markChange":-47.25,"markPercentChange":-19.53,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPX_072123C4150","description":"SPX Jul 21 2023 4150 Call (AM)","exchangeName":"OPR","bid":182,"ask":183.5,"last":232.84,"mark":182.75,"bidSize":32,"askSize":20,"bidAskSize":"32X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669045032769,"quoteTimeInLong":1671125496681,"netChange":4.39,"volatility":21.217,"delta":0.426,"gamma":0.001,"theta":-0.7,"vega":11.741,"rho":8.841,"openInterest":862,"timeValue":232.84,"theoreticalOptionValue":182.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.92,"markChange":-45.7,"markPercentChange":-20,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPX_072123C4175","description":"SPX Jul 21 2023 4175 Call (AM)","exchangeName":"OPR","bid":170.5,"ask":172,"last":207.35,"mark":171.25,"bidSize":31,"askSize":20,"bidAskSize":"31X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614961649,"quoteTimeInLong":1671125495505,"netChange":-7.8,"volatility":20.963,"delta":0.41,"gamma":0.001,"theta":-0.684,"vega":11.646,"rho":8.539,"openInterest":456,"timeValue":207.35,"theoreticalOptionValue":171.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.63,"markChange":-43.9,"markPercentChange":-20.4,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_072123C4200","description":"SPX Jul 21 2023 4200 Call (AM)","exchangeName":"OPR","bid":159.4,"ask":160.9,"last":164.03,"mark":160.15,"bidSize":31,"askSize":60,"bidAskSize":"31X60","lastSize":0,"highPrice":164.03,"lowPrice":164.03,"openPrice":0,"closePrice":202.65,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118232202,"quoteTimeInLong":1671125496695,"netChange":-38.62,"volatility":20.746,"delta":0.394,"gamma":0.001,"theta":-0.669,"vega":11.532,"rho":8.235,"openInterest":551,"timeValue":164.03,"theoreticalOptionValue":160.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.06,"markChange":-42.5,"markPercentChange":-20.97,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPX_072123C4225","description":"SPX Jul 21 2023 4225 Call (AM)","exchangeName":"OPR","bid":148.7,"ask":150.2,"last":201,"mark":149.45,"bidSize":31,"askSize":60,"bidAskSize":"31X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":190.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044745687,"quoteTimeInLong":1671125495690,"netChange":10.65,"volatility":20.494,"delta":0.378,"gamma":0.001,"theta":-0.651,"vega":11.395,"rho":7.923,"openInterest":262,"timeValue":201,"theoreticalOptionValue":149.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.59,"markChange":-40.9,"markPercentChange":-21.49,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPX_072123C4250","description":"SPX Jul 21 2023 4250 Call (AM)","exchangeName":"OPR","bid":138.5,"ask":140,"last":203.76,"mark":139.25,"bidSize":30,"askSize":85,"bidAskSize":"30X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033584187,"quoteTimeInLong":1671125496689,"netChange":25.26,"volatility":20.266,"delta":0.362,"gamma":0.001,"theta":-0.634,"vega":11.238,"rho":7.609,"openInterest":317,"timeValue":203.76,"theoreticalOptionValue":139.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.15,"markChange":-39.25,"markPercentChange":-21.99,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPX_072123C4275","description":"SPX Jul 21 2023 4275 Call (AM)","exchangeName":"OPR","bid":128.6,"ask":130.1,"last":172.4,"mark":129.35,"bidSize":30,"askSize":85,"bidAskSize":"30X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":167,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045134760,"quoteTimeInLong":1671125496689,"netChange":5.4,"volatility":20.038,"delta":0.346,"gamma":0.001,"theta":-0.615,"vega":11.06,"rho":7.293,"openInterest":267,"timeValue":172.4,"theoreticalOptionValue":129.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.23,"markChange":-37.65,"markPercentChange":-22.54,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_072123C4300","description":"SPX Jul 21 2023 4300 Call (AM)","exchangeName":"OPR","bid":119.3,"ask":120.7,"last":161.7,"mark":120,"bidSize":30,"askSize":85,"bidAskSize":"30X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":155.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045129580,"quoteTimeInLong":1671125496689,"netChange":5.75,"volatility":19.82,"delta":0.33,"gamma":0.001,"theta":-0.596,"vega":10.863,"rho":6.975,"openInterest":1241,"timeValue":161.7,"theoreticalOptionValue":120,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.69,"markChange":-35.95,"markPercentChange":-23.05,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPX_072123C4325","description":"SPX Jul 21 2023 4325 Call (AM)","exchangeName":"OPR","bid":110.2,"ask":111.7,"last":140.82,"mark":110.95,"bidSize":55,"askSize":85,"bidAskSize":"55X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":145.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670613798911,"quoteTimeInLong":1671125496106,"netChange":-4.53,"volatility":19.597,"delta":0.314,"gamma":0.001,"theta":-0.576,"vega":10.643,"rho":6.656,"openInterest":124,"timeValue":140.82,"theoreticalOptionValue":111,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.12,"markChange":-34.4,"markPercentChange":-23.67,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPX_072123C4350","description":"SPX Jul 21 2023 4350 Call (AM)","exchangeName":"OPR","bid":101.8,"ask":103.2,"last":107.64,"mark":102.5,"bidSize":56,"askSize":85,"bidAskSize":"56X85","lastSize":0,"highPrice":107.64,"lowPrice":107.64,"openPrice":0,"closePrice":135.2,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671119170228,"quoteTimeInLong":1671125496106,"netChange":-27.56,"volatility":19.385,"delta":0.298,"gamma":0.001,"theta":-0.556,"vega":10.405,"rho":6.338,"openInterest":571,"timeValue":107.64,"theoreticalOptionValue":102.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-20.38,"markChange":-32.7,"markPercentChange":-24.19,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_072123C4400","description":"SPX Jul 21 2023 4400 Call (AM)","exchangeName":"OPR","bid":86.3,"ask":87.5,"last":86.69,"mark":86.9,"bidSize":30,"askSize":90,"bidAskSize":"30X90","lastSize":0,"highPrice":86.69,"lowPrice":86.69,"openPrice":0,"closePrice":116.25,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671122178654,"quoteTimeInLong":1671125496106,"netChange":-29.56,"volatility":18.977,"delta":0.267,"gamma":0.001,"theta":-0.514,"vega":9.873,"rho":5.707,"openInterest":2503,"timeValue":86.69,"theoreticalOptionValue":86.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.43,"markChange":-29.35,"markPercentChange":-25.25,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPX_072123C4450","description":"SPX Jul 21 2023 4450 Call (AM)","exchangeName":"OPR","bid":72.4,"ask":73.7,"last":101.14,"mark":73.05,"bidSize":29,"askSize":131,"bidAskSize":"29X131","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051022093,"quoteTimeInLong":1671125496106,"netChange":1.99,"volatility":18.602,"delta":0.237,"gamma":0.001,"theta":-0.471,"vega":9.278,"rho":5.094,"openInterest":532,"timeValue":101.14,"theoreticalOptionValue":73.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.01,"markChange":-26.1,"markPercentChange":-26.32,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_072123C4500","description":"SPX Jul 21 2023 4500 Call (AM)","exchangeName":"OPR","bid":60.3,"ask":61.4,"last":59.7,"mark":60.85,"bidSize":62,"askSize":83,"bidAskSize":"62X83","lastSize":0,"highPrice":59.7,"lowPrice":59.7,"openPrice":0,"closePrice":83.9,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671123190885,"quoteTimeInLong":1671125496465,"netChange":-24.2,"volatility":18.24,"delta":0.209,"gamma":0.001,"theta":-0.428,"vega":8.627,"rho":4.502,"openInterest":1403,"timeValue":59.7,"theoreticalOptionValue":60.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-28.84,"markChange":-23.05,"markPercentChange":-27.47,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4600.0":[{"putCall":"CALL","symbol":"SPX_072123C4600","description":"SPX Jul 21 2023 4600 Call (AM)","exchangeName":"OPR","bid":41.3,"ask":42,"last":42.39,"mark":41.65,"bidSize":33,"askSize":30,"bidAskSize":"33X30","lastSize":0,"highPrice":42.65,"lowPrice":42.39,"openPrice":0,"closePrice":59.85,"totalVolume":100,"tradeDate":null,"tradeTimeInLong":1671119751369,"quoteTimeInLong":1671125496465,"netChange":-17.46,"volatility":17.657,"delta":0.158,"gamma":0,"theta":-0.345,"vega":7.256,"rho":3.436,"openInterest":1863,"timeValue":42.39,"theoreticalOptionValue":41.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-29.17,"markChange":-18.2,"markPercentChange":-30.41,"intrinsicValue":-702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4700.0":[{"putCall":"CALL","symbol":"SPX_072123C4700","description":"SPX Jul 21 2023 4700 Call (AM)","exchangeName":"OPR","bid":27.3,"ask":28.2,"last":31.3,"mark":27.75,"bidSize":37,"askSize":138,"bidAskSize":"37X138","lastSize":0,"highPrice":31.3,"lowPrice":31.3,"openPrice":0,"closePrice":39.9,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116024951,"quoteTimeInLong":1671125496235,"netChange":-8.6,"volatility":17.177,"delta":0.116,"gamma":0,"theta":-0.269,"vega":5.872,"rho":2.537,"openInterest":1169,"timeValue":31.3,"theoreticalOptionValue":27.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4700,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-21.55,"markChange":-12.15,"markPercentChange":-30.45,"intrinsicValue":-802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4800.0":[{"putCall":"CALL","symbol":"SPX_072123C4800","description":"SPX Jul 21 2023 4800 Call (AM)","exchangeName":"OPR","bid":17.7,"ask":18.5,"last":19.5,"mark":18.1,"bidSize":650,"askSize":130,"bidAskSize":"650X130","lastSize":0,"highPrice":19.5,"lowPrice":19.5,"openPrice":0,"closePrice":26.5,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116599888,"quoteTimeInLong":1671125495983,"netChange":-7,"volatility":16.79,"delta":0.083,"gamma":0,"theta":-0.204,"vega":4.583,"rho":1.818,"openInterest":249,"timeValue":19.5,"theoreticalOptionValue":18.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-26.42,"markChange":-8.4,"markPercentChange":-31.7,"intrinsicValue":-902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-08-18:246":{"3275.0":[{"putCall":"CALL","symbol":"SPX_081823C3275","description":"SPX Aug 18 2023 3275 Call (AM)","exchangeName":"OPR","bid":779.7,"ask":787.9,"last":0,"mark":783.8,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":869.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":28.947,"delta":0.821,"gamma":0,"theta":-0.668,"vega":8.081,"rho":16.281,"openInterest":0,"timeValue":160.84,"theoreticalOptionValue":784.962,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-85.27,"markPercentChange":-9.81,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_081823C3300","description":"SPX Aug 18 2023 3300 Call (AM)","exchangeName":"OPR","bid":759.8,"ask":767.9,"last":0,"mark":763.85,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":848.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496665,"netChange":0,"volatility":28.741,"delta":0.814,"gamma":0,"theta":-0.677,"vega":8.288,"rho":16.233,"openInterest":0,"timeValue":165.89,"theoreticalOptionValue":764.951,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-84.29,"markPercentChange":-9.94,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPX_081823C3325","description":"SPX Aug 18 2023 3325 Call (AM)","exchangeName":"OPR","bid":740,"ask":748,"last":0,"mark":744,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":827.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496762,"netChange":0,"volatility":28.535,"delta":0.806,"gamma":0,"theta":-0.685,"vega":8.496,"rho":16.179,"openInterest":0,"timeValue":171.04,"theoreticalOptionValue":745.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-83.72,"markPercentChange":-10.12,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPX_081823C3350","description":"SPX Aug 18 2023 3350 Call (AM)","exchangeName":"OPR","bid":720.5,"ask":728.3,"last":657.51,"mark":724.4,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":807.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665080961973,"quoteTimeInLong":1671125495720,"netChange":-149.79,"volatility":28.328,"delta":0.799,"gamma":0,"theta":-0.694,"vega":8.703,"rho":16.119,"openInterest":1,"timeValue":109.55,"theoreticalOptionValue":725.379,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.55,"markChange":-82.9,"markPercentChange":-10.27,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPX_081823C3375","description":"SPX Aug 18 2023 3375 Call (AM)","exchangeName":"OPR","bid":701.1,"ask":708.8,"last":638.74,"mark":704.95,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":786.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667846765505,"quoteTimeInLong":1671125496672,"netChange":-148.14,"volatility":28.131,"delta":0.791,"gamma":0,"theta":-0.702,"vega":8.911,"rho":16.05,"openInterest":0,"timeValue":115.78,"theoreticalOptionValue":705.918,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.83,"markChange":-81.93,"markPercentChange":-10.41,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_081823C3400","description":"SPX Aug 18 2023 3400 Call (AM)","exchangeName":"OPR","bid":681.9,"ask":689.5,"last":702.16,"mark":685.7,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":766.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667235788969,"quoteTimeInLong":1671125495910,"netChange":-64.75,"volatility":27.927,"delta":0.784,"gamma":0,"theta":-0.71,"vega":9.117,"rho":15.975,"openInterest":1,"timeValue":204.2,"theoreticalOptionValue":686.557,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.44,"markChange":-81.21,"markPercentChange":-10.59,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPX_081823C3425","description":"SPX Aug 18 2023 3425 Call (AM)","exchangeName":"OPR","bid":662.8,"ask":670.2,"last":0,"mark":666.5,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":746.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496184,"netChange":0,"volatility":27.731,"delta":0.776,"gamma":0,"theta":-0.717,"vega":9.322,"rho":15.891,"openInterest":0,"timeValue":193.54,"theoreticalOptionValue":667.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.45,"markPercentChange":-10.77,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPX_081823C3450","description":"SPX Aug 18 2023 3450 Call (AM)","exchangeName":"OPR","bid":644.9,"ask":651.3,"last":659.83,"mark":648.1,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":661.86,"lowPrice":659.1,"openPrice":0,"closePrice":727.13,"totalVolume":68,"tradeDate":null,"tradeTimeInLong":1671119292244,"quoteTimeInLong":1671125495764,"netChange":-67.3,"volatility":27.532,"delta":0.767,"gamma":0,"theta":-0.724,"vega":9.526,"rho":15.801,"openInterest":32,"timeValue":211.87,"theoreticalOptionValue":648.484,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.26,"markChange":-79.03,"markPercentChange":-10.87,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPX_081823C3475","description":"SPX Aug 18 2023 3475 Call (AM)","exchangeName":"OPR","bid":625.4,"ask":632.5,"last":483.27,"mark":628.95,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":707.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664478432472,"quoteTimeInLong":1671125495910,"netChange":-224.24,"volatility":27.334,"delta":0.759,"gamma":0,"theta":-0.731,"vega":9.728,"rho":15.704,"openInterest":4,"timeValue":60.31,"theoreticalOptionValue":629.723,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-31.69,"markChange":-78.56,"markPercentChange":-11.1,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_081823C3500","description":"SPX Aug 18 2023 3500 Call (AM)","exchangeName":"OPR","bid":606.7,"ask":613.7,"last":676.33,"mark":610.2,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":688.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669749165432,"quoteTimeInLong":1671125495615,"netChange":-11.72,"volatility":27.133,"delta":0.75,"gamma":0,"theta":-0.737,"vega":9.927,"rho":15.6,"openInterest":14,"timeValue":278.37,"theoreticalOptionValue":611.112,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.7,"markChange":-77.85,"markPercentChange":-11.31,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPX_081823C3525","description":"SPX Aug 18 2023 3525 Call (AM)","exchangeName":"OPR","bid":589.2,"ask":595.1,"last":597.12,"mark":592.15,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":597.72,"lowPrice":597.12,"openPrice":0,"closePrice":668.78,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118305591,"quoteTimeInLong":1671125494641,"netChange":-71.66,"volatility":26.932,"delta":0.741,"gamma":0,"theta":-0.743,"vega":10.122,"rho":15.488,"openInterest":60,"timeValue":224.16,"theoreticalOptionValue":592.701,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.72,"markChange":-76.63,"markPercentChange":-11.46,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPX_081823C3550","description":"SPX Aug 18 2023 3550 Call (AM)","exchangeName":"OPR","bid":570.5,"ask":577.3,"last":639.55,"mark":573.9,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":649.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669734818756,"quoteTimeInLong":1671125495685,"netChange":-10.12,"volatility":26.732,"delta":0.732,"gamma":0,"theta":-0.748,"vega":10.315,"rho":15.369,"openInterest":13,"timeValue":291.59,"theoreticalOptionValue":574.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.56,"markChange":-75.77,"markPercentChange":-11.66,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPX_081823C3575","description":"SPX Aug 18 2023 3575 Call (AM)","exchangeName":"OPR","bid":552.6,"ask":559.2,"last":783.38,"mark":555.9,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":630.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1659454123241,"quoteTimeInLong":1671125495950,"netChange":152.78,"volatility":26.541,"delta":0.722,"gamma":0,"theta":-0.753,"vega":10.505,"rho":15.24,"openInterest":1,"timeValue":460.42,"theoreticalOptionValue":556.579,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":24.23,"markChange":-74.7,"markPercentChange":-11.85,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_081823C3600","description":"SPX Aug 18 2023 3600 Call (AM)","exchangeName":"OPR","bid":536.2,"ask":539.3,"last":602.18,"mark":537.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":611.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669749165432,"quoteTimeInLong":1671125496798,"netChange":-9.61,"volatility":26.33,"delta":0.713,"gamma":0,"theta":-0.758,"vega":10.688,"rho":15.108,"openInterest":108,"timeValue":304.22,"theoreticalOptionValue":538.668,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.57,"markChange":-74.04,"markPercentChange":-12.1,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPX_081823C3625","description":"SPX Aug 18 2023 3625 Call (AM)","exchangeName":"OPR","bid":518.6,"ask":521.7,"last":570.95,"mark":520.15,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":593.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670868301354,"quoteTimeInLong":1671125496798,"netChange":-22.27,"volatility":26.132,"delta":0.703,"gamma":0,"theta":-0.762,"vega":10.868,"rho":14.966,"openInterest":1,"timeValue":297.99,"theoreticalOptionValue":521.106,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.75,"markChange":-73.07,"markPercentChange":-12.32,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPX_081823C3650","description":"SPX Aug 18 2023 3650 Call (AM)","exchangeName":"OPR","bid":501.3,"ask":504.3,"last":619.66,"mark":502.8,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":574.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669838434598,"quoteTimeInLong":1671125496798,"netChange":44.86,"volatility":25.937,"delta":0.693,"gamma":0,"theta":-0.765,"vega":11.043,"rho":14.815,"openInterest":104,"timeValue":371.7,"theoreticalOptionValue":503.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.8,"markChange":-72,"markPercentChange":-12.53,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPX_081823C3675","description":"SPX Aug 18 2023 3675 Call (AM)","exchangeName":"OPR","bid":484.1,"ask":487.1,"last":577.72,"mark":485.6,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":556.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670259663442,"quoteTimeInLong":1671125496803,"netChange":21.13,"volatility":25.73,"delta":0.682,"gamma":0,"theta":-0.768,"vega":11.211,"rho":14.659,"openInterest":47,"timeValue":354.76,"theoreticalOptionValue":486.584,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.8,"markChange":-70.99,"markPercentChange":-12.75,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_081823C3700","description":"SPX Aug 18 2023 3700 Call (AM)","exchangeName":"OPR","bid":467.1,"ask":470.2,"last":565.54,"mark":468.65,"bidSize":34,"askSize":14,"bidAskSize":"34X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":538.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950384073,"quoteTimeInLong":1671125496803,"netChange":26.97,"volatility":25.521,"delta":0.672,"gamma":0,"theta":-0.77,"vega":11.373,"rho":14.495,"openInterest":10,"timeValue":367.58,"theoreticalOptionValue":469.573,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.01,"markChange":-69.92,"markPercentChange":-12.98,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_081823C3725","description":"SPX Aug 18 2023 3725 Call (AM)","exchangeName":"OPR","bid":450.4,"ask":453.4,"last":527.45,"mark":451.9,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":520.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953805510,"quoteTimeInLong":1671125496798,"netChange":6.69,"volatility":25.296,"delta":0.661,"gamma":0,"theta":-0.771,"vega":11.527,"rho":14.326,"openInterest":2,"timeValue":354.49,"theoreticalOptionValue":452.612,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.29,"markChange":-68.86,"markPercentChange":-13.22,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_081823C3750","description":"SPX Aug 18 2023 3750 Call (AM)","exchangeName":"OPR","bid":433.9,"ask":436.9,"last":483.99,"mark":435.4,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":503.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670521115839,"quoteTimeInLong":1671125496798,"netChange":-19.15,"volatility":25.102,"delta":0.65,"gamma":0,"theta":-0.772,"vega":11.676,"rho":14.143,"openInterest":259,"timeValue":336.03,"theoreticalOptionValue":436.251,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.81,"markChange":-67.74,"markPercentChange":-13.46,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_081823C3775","description":"SPX Aug 18 2023 3775 Call (AM)","exchangeName":"OPR","bid":417.6,"ask":420.6,"last":465.9,"mark":419.1,"bidSize":34,"askSize":14,"bidAskSize":"34X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":485.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670521701201,"quoteTimeInLong":1671125496803,"netChange":-19.82,"volatility":24.884,"delta":0.638,"gamma":0,"theta":-0.772,"vega":11.815,"rho":13.957,"openInterest":18,"timeValue":342.94,"theoreticalOptionValue":419.839,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.08,"markChange":-66.62,"markPercentChange":-13.72,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_081823C3800","description":"SPX Aug 18 2023 3800 Call (AM)","exchangeName":"OPR","bid":401.5,"ask":404.6,"last":420.2,"mark":403.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":420.2,"lowPrice":420.2,"openPrice":0,"closePrice":468.51,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116067191,"quoteTimeInLong":1671125496798,"netChange":-48.31,"volatility":24.673,"delta":0.627,"gamma":0,"theta":-0.771,"vega":11.946,"rho":13.761,"openInterest":65,"timeValue":322.24,"theoreticalOptionValue":403.779,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.31,"markChange":-65.46,"markPercentChange":-13.97,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_081823C3825","description":"SPX Aug 18 2023 3825 Call (AM)","exchangeName":"OPR","bid":385.7,"ask":388.7,"last":431.43,"mark":387.2,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":451.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670532581936,"quoteTimeInLong":1671125496802,"netChange":-20.06,"volatility":24.454,"delta":0.615,"gamma":0,"theta":-0.77,"vega":12.068,"rho":13.559,"openInterest":4,"timeValue":358.47,"theoreticalOptionValue":387.868,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.44,"markChange":-64.29,"markPercentChange":-14.24,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_081823C3850","description":"SPX Aug 18 2023 3850 Call (AM)","exchangeName":"OPR","bid":370.7,"ask":373.2,"last":412.08,"mark":371.95,"bidSize":33,"askSize":72,"bidAskSize":"33X72","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":434.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670859192558,"quoteTimeInLong":1671125496794,"netChange":-22.6,"volatility":24.234,"delta":0.603,"gamma":0,"theta":-0.768,"vega":12.181,"rho":13.348,"openInterest":101,"timeValue":364.12,"theoreticalOptionValue":372.206,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.2,"markChange":-62.73,"markPercentChange":-14.43,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_081823C3875","description":"SPX Aug 18 2023 3875 Call (AM)","exchangeName":"OPR","bid":355.3,"ask":357.8,"last":439.06,"mark":356.55,"bidSize":33,"askSize":72,"bidAskSize":"33X72","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":418.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668182364810,"quoteTimeInLong":1671125496794,"netChange":20.95,"volatility":24,"delta":0.591,"gamma":0,"theta":-0.765,"vega":12.283,"rho":13.131,"openInterest":25,"timeValue":416.1,"theoreticalOptionValue":356.645,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.01,"markChange":-61.56,"markPercentChange":-14.72,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_081823C3900","description":"SPX Aug 18 2023 3900 Call (AM)","exchangeName":"OPR","bid":340.2,"ask":342.3,"last":361.62,"mark":341.25,"bidSize":33,"askSize":55,"bidAskSize":"33X55","lastSize":0,"highPrice":361.62,"lowPrice":361.62,"openPrice":0,"closePrice":401.74,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114942310,"quoteTimeInLong":1671125496711,"netChange":-40.12,"volatility":23.789,"delta":0.578,"gamma":0.001,"theta":-0.761,"vega":12.374,"rho":12.903,"openInterest":1156,"timeValue":361.62,"theoreticalOptionValue":341.634,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.99,"markChange":-60.49,"markPercentChange":-15.06,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_081823C3925","description":"SPX Aug 18 2023 3925 Call (AM)","exchangeName":"OPR","bid":325.4,"ask":327.3,"last":389.7,"mark":326.35,"bidSize":33,"askSize":88,"bidAskSize":"33X88","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":385.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669735695105,"quoteTimeInLong":1671125496091,"netChange":4.07,"volatility":23.564,"delta":0.566,"gamma":0.001,"theta":-0.757,"vega":12.454,"rho":12.669,"openInterest":62,"timeValue":389.7,"theoreticalOptionValue":326.723,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.06,"markChange":-59.28,"markPercentChange":-15.37,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_081823C3950","description":"SPX Aug 18 2023 3950 Call (AM)","exchangeName":"OPR","bid":311.1,"ask":312.7,"last":349,"mark":311.9,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":369.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670426175157,"quoteTimeInLong":1671125495507,"netChange":-20.76,"volatility":23.34,"delta":0.553,"gamma":0.001,"theta":-0.751,"vega":12.521,"rho":12.426,"openInterest":2927,"timeValue":349,"theoreticalOptionValue":312.112,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.62,"markChange":-57.86,"markPercentChange":-15.65,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_081823C3975","description":"SPX Aug 18 2023 3975 Call (AM)","exchangeName":"OPR","bid":296.6,"ask":298.3,"last":329.95,"mark":297.45,"bidSize":33,"askSize":68,"bidAskSize":"33X68","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":354.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360459621,"quoteTimeInLong":1671125496107,"netChange":-24.15,"volatility":23.108,"delta":0.539,"gamma":0.001,"theta":-0.745,"vega":12.575,"rho":12.176,"openInterest":31,"timeValue":329.95,"theoreticalOptionValue":297.701,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.82,"markChange":-56.65,"markPercentChange":-16,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_081823C4000","description":"SPX Aug 18 2023 4000 Call (AM)","exchangeName":"OPR","bid":282.7,"ask":284.3,"last":288.95,"mark":283.5,"bidSize":33,"askSize":30,"bidAskSize":"33X30","lastSize":0,"highPrice":288.95,"lowPrice":288.95,"openPrice":0,"closePrice":338.73,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119353152,"quoteTimeInLong":1671125495674,"netChange":-49.78,"volatility":22.882,"delta":0.526,"gamma":0.001,"theta":-0.738,"vega":12.616,"rho":11.918,"openInterest":2660,"timeValue":288.95,"theoreticalOptionValue":283.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-14.7,"markChange":-55.23,"markPercentChange":-16.31,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_081823C4025","description":"SPX Aug 18 2023 4025 Call (AM)","exchangeName":"OPR","bid":268.8,"ask":270.5,"last":375.42,"mark":269.65,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":323.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670000804786,"quoteTimeInLong":1671125496442,"netChange":51.81,"volatility":22.643,"delta":0.512,"gamma":0.001,"theta":-0.73,"vega":12.642,"rho":11.652,"openInterest":83,"timeValue":375.42,"theoreticalOptionValue":269.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.01,"markChange":-53.96,"markPercentChange":-16.68,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_081823C4050","description":"SPX Aug 18 2023 4050 Call (AM)","exchangeName":"OPR","bid":255.6,"ask":257.1,"last":254.96,"mark":256.35,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":254.96,"lowPrice":254.96,"openPrice":0,"closePrice":308.75,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123642303,"quoteTimeInLong":1671125495585,"netChange":-53.79,"volatility":22.427,"delta":0.499,"gamma":0.001,"theta":-0.722,"vega":12.654,"rho":11.379,"openInterest":5419,"timeValue":254.96,"theoreticalOptionValue":256.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-17.42,"markChange":-52.4,"markPercentChange":-16.97,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_081823C4075","description":"SPX Aug 18 2023 4075 Call (AM)","exchangeName":"OPR","bid":242.2,"ask":244,"last":329.34,"mark":243.1,"bidSize":58,"askSize":20,"bidAskSize":"58X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":294.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668440638730,"quoteTimeInLong":1671125496086,"netChange":35.11,"volatility":22.19,"delta":0.484,"gamma":0.001,"theta":-0.712,"vega":12.649,"rho":11.098,"openInterest":736,"timeValue":329.34,"theoreticalOptionValue":243.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.93,"markChange":-51.13,"markPercentChange":-17.38,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_081823C4100","description":"SPX Aug 18 2023 4100 Call (AM)","exchangeName":"OPR","bid":229.4,"ask":231.2,"last":246.62,"mark":230.3,"bidSize":58,"askSize":20,"bidAskSize":"58X20","lastSize":0,"highPrice":246.62,"lowPrice":246.62,"openPrice":0,"closePrice":280,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114942310,"quoteTimeInLong":1671125496086,"netChange":-33.38,"volatility":21.967,"delta":0.47,"gamma":0.001,"theta":-0.702,"vega":12.628,"rho":10.81,"openInterest":1382,"timeValue":246.62,"theoreticalOptionValue":230.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.92,"markChange":-49.7,"markPercentChange":-17.75,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPX_081823C4125","description":"SPX Aug 18 2023 4125 Call (AM)","exchangeName":"OPR","bid":217.1,"ask":218.7,"last":261.2,"mark":217.9,"bidSize":58,"askSize":20,"bidAskSize":"58X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":266.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669741445502,"quoteTimeInLong":1671125496089,"netChange":-4.9,"volatility":21.742,"delta":0.456,"gamma":0.001,"theta":-0.691,"vega":12.591,"rho":10.515,"openInterest":1269,"timeValue":261.2,"theoreticalOptionValue":218,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.84,"markChange":-48.2,"markPercentChange":-18.11,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPX_081823C4150","description":"SPX Aug 18 2023 4150 Call (AM)","exchangeName":"OPR","bid":204.9,"ask":206.6,"last":246.13,"mark":205.75,"bidSize":57,"askSize":20,"bidAskSize":"57X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":252.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670874422152,"quoteTimeInLong":1671125496089,"netChange":-6.42,"volatility":21.51,"delta":0.441,"gamma":0.001,"theta":-0.679,"vega":12.535,"rho":10.213,"openInterest":725,"timeValue":246.13,"theoreticalOptionValue":205.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.54,"markChange":-46.8,"markPercentChange":-18.53,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPX_081823C4175","description":"SPX Aug 18 2023 4175 Call (AM)","exchangeName":"OPR","bid":193.1,"ask":194.8,"last":282.49,"mark":193.95,"bidSize":57,"askSize":20,"bidAskSize":"57X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":239.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668195211924,"quoteTimeInLong":1671125496089,"netChange":43.39,"volatility":21.283,"delta":0.426,"gamma":0.001,"theta":-0.667,"vega":12.461,"rho":9.906,"openInterest":580,"timeValue":282.49,"theoreticalOptionValue":194,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.15,"markChange":-45.15,"markPercentChange":-18.88,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_081823C4200","description":"SPX Aug 18 2023 4200 Call (AM)","exchangeName":"OPR","bid":181.6,"ask":183.4,"last":214.44,"mark":182.5,"bidSize":57,"askSize":20,"bidAskSize":"57X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":226.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670345694224,"quoteTimeInLong":1671125496686,"netChange":-11.71,"volatility":21.059,"delta":0.412,"gamma":0.001,"theta":-0.653,"vega":12.369,"rho":9.593,"openInterest":750,"timeValue":214.44,"theoreticalOptionValue":182.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.18,"markChange":-43.65,"markPercentChange":-19.3,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPX_081823C4225","description":"SPX Aug 18 2023 4225 Call (AM)","exchangeName":"OPR","bid":170.6,"ask":172.4,"last":211.2,"mark":171.5,"bidSize":56,"askSize":33,"bidAskSize":"56X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669741423832,"quoteTimeInLong":1671125496817,"netChange":-2.4,"volatility":20.836,"delta":0.397,"gamma":0.001,"theta":-0.639,"vega":12.258,"rho":9.275,"openInterest":686,"timeValue":211.2,"theoreticalOptionValue":171.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.12,"markChange":-42.1,"markPercentChange":-19.71,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPX_081823C4250","description":"SPX Aug 18 2023 4250 Call (AM)","exchangeName":"OPR","bid":159.9,"ask":161.7,"last":195.82,"mark":160.8,"bidSize":56,"askSize":33,"bidAskSize":"56X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670523122134,"quoteTimeInLong":1671125496817,"netChange":-5.63,"volatility":20.608,"delta":0.382,"gamma":0.001,"theta":-0.624,"vega":12.127,"rho":8.952,"openInterest":1450,"timeValue":195.82,"theoreticalOptionValue":160.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.79,"markChange":-40.65,"markPercentChange":-20.18,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPX_081823C4275","description":"SPX Aug 18 2023 4275 Call (AM)","exchangeName":"OPR","bid":149.6,"ask":151.4,"last":184.47,"mark":150.5,"bidSize":56,"askSize":35,"bidAskSize":"56X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":189.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670523122134,"quoteTimeInLong":1671125496810,"netChange":-5.18,"volatility":20.388,"delta":0.367,"gamma":0.001,"theta":-0.608,"vega":11.977,"rho":8.625,"openInterest":2833,"timeValue":184.47,"theoreticalOptionValue":150.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.73,"markChange":-39.15,"markPercentChange":-20.64,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_081823C4300","description":"SPX Aug 18 2023 4300 Call (AM)","exchangeName":"OPR","bid":139.8,"ask":141.5,"last":157.88,"mark":140.65,"bidSize":56,"askSize":51,"bidAskSize":"56X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670354126504,"quoteTimeInLong":1671125496686,"netChange":-20.32,"volatility":20.174,"delta":0.352,"gamma":0.001,"theta":-0.592,"vega":11.807,"rho":8.296,"openInterest":3961,"timeValue":157.88,"theoreticalOptionValue":140.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.4,"markChange":-37.55,"markPercentChange":-21.07,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPX_081823C4325","description":"SPX Aug 18 2023 4325 Call (AM)","exchangeName":"OPR","bid":130.1,"ask":132,"last":195.47,"mark":131.05,"bidSize":118,"askSize":20,"bidAskSize":"118X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":167.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668185989354,"quoteTimeInLong":1671125496686,"netChange":28.27,"volatility":19.96,"delta":0.337,"gamma":0.001,"theta":-0.575,"vega":11.618,"rho":7.965,"openInterest":755,"timeValue":195.47,"theoreticalOptionValue":131.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.91,"markChange":-36.15,"markPercentChange":-21.62,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPX_081823C4350","description":"SPX Aug 18 2023 4350 Call (AM)","exchangeName":"OPR","bid":121.1,"ask":122.9,"last":160.6,"mark":122,"bidSize":88,"askSize":20,"bidAskSize":"88X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051036992,"quoteTimeInLong":1671125496110,"netChange":4,"volatility":19.748,"delta":0.322,"gamma":0.001,"theta":-0.557,"vega":11.41,"rho":7.632,"openInterest":1331,"timeValue":160.6,"theoreticalOptionValue":122.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.55,"markChange":-34.6,"markPercentChange":-22.09,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4375.0":[{"putCall":"CALL","symbol":"SPX_081823C4375","description":"SPX Aug 18 2023 4375 Call (AM)","exchangeName":"OPR","bid":112.4,"ask":114.3,"last":112.48,"mark":113.35,"bidSize":137,"askSize":50,"bidAskSize":"137X50","lastSize":0,"highPrice":112.48,"lowPrice":110.97,"openPrice":0,"closePrice":146.45,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671124160776,"quoteTimeInLong":1671125496810,"netChange":-33.97,"volatility":19.539,"delta":0.307,"gamma":0.001,"theta":-0.539,"vega":11.182,"rho":7.298,"openInterest":597,"timeValue":112.48,"theoreticalOptionValue":113.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.2,"markChange":-33.1,"markPercentChange":-22.6,"intrinsicValue":-477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_081823C4400","description":"SPX Aug 18 2023 4400 Call (AM)","exchangeName":"OPR","bid":104.4,"ask":105.9,"last":104.08,"mark":105.15,"bidSize":55,"askSize":30,"bidAskSize":"55X30","lastSize":0,"highPrice":110.15,"lowPrice":104.08,"openPrice":0,"closePrice":136.7,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671123642303,"quoteTimeInLong":1671125496110,"netChange":-32.62,"volatility":19.343,"delta":0.292,"gamma":0.001,"theta":-0.521,"vega":10.938,"rho":6.967,"openInterest":4636,"timeValue":104.08,"theoreticalOptionValue":105.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.86,"markChange":-31.55,"markPercentChange":-23.08,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4425.0":[{"putCall":"CALL","symbol":"SPX_081823C4425","description":"SPX Aug 18 2023 4425 Call (AM)","exchangeName":"OPR","bid":96.5,"ask":98.3,"last":121.84,"mark":97.4,"bidSize":91,"askSize":91,"bidAskSize":"91X91","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":127.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670617571318,"quoteTimeInLong":1671125496111,"netChange":-5.56,"volatility":19.154,"delta":0.277,"gamma":0.001,"theta":-0.502,"vega":10.678,"rho":6.638,"openInterest":107,"timeValue":121.84,"theoreticalOptionValue":97.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.36,"markChange":-30,"markPercentChange":-23.55,"intrinsicValue":-527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPX_081823C4450","description":"SPX Aug 18 2023 4450 Call (AM)","exchangeName":"OPR","bid":89.1,"ask":90.8,"last":113.36,"mark":89.95,"bidSize":144,"askSize":30,"bidAskSize":"144X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":118.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670527249201,"quoteTimeInLong":1671125496816,"netChange":-5.14,"volatility":18.96,"delta":0.263,"gamma":0.001,"theta":-0.483,"vega":10.399,"rho":6.31,"openInterest":927,"timeValue":113.36,"theoreticalOptionValue":89.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.34,"markChange":-28.55,"markPercentChange":-24.09,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4475.0":[{"putCall":"CALL","symbol":"SPX_081823C4475","description":"SPX Aug 18 2023 4475 Call (AM)","exchangeName":"OPR","bid":82.2,"ask":83.9,"last":131.5,"mark":83.05,"bidSize":218,"askSize":186,"bidAskSize":"218X186","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035883161,"quoteTimeInLong":1671125496692,"netChange":21.45,"volatility":18.791,"delta":0.249,"gamma":0.001,"theta":-0.464,"vega":10.111,"rho":5.991,"openInterest":858,"timeValue":131.5,"theoreticalOptionValue":83.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":19.49,"markChange":-27,"markPercentChange":-24.53,"intrinsicValue":-577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_081823C4500","description":"SPX Aug 18 2023 4500 Call (AM)","exchangeName":"OPR","bid":75.7,"ask":77.2,"last":77,"mark":76.45,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":77,"lowPrice":74.1,"openPrice":0,"closePrice":101.8,"totalVolume":754,"tradeDate":null,"tradeTimeInLong":1671124801132,"quoteTimeInLong":1671125496465,"netChange":-24.8,"volatility":18.606,"delta":0.235,"gamma":0.001,"theta":-0.445,"vega":9.804,"rho":5.671,"openInterest":828,"timeValue":77,"theoreticalOptionValue":76.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-24.36,"markChange":-25.35,"markPercentChange":-24.9,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-09-15:274":{"3275.0":[{"putCall":"CALL","symbol":"SPX_091523C3275","description":"SPX Sep 15 2023 3275 Call (AM)","exchangeName":"OPR","bid":798.6,"ask":805.6,"last":0,"mark":802.1,"bidSize":10,"askSize":50,"bidAskSize":"10X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":885.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496269,"netChange":0,"volatility":28.898,"delta":0.813,"gamma":0,"theta":-0.647,"vega":8.725,"rho":17.778,"openInterest":0,"timeValue":179.14,"theoreticalOptionValue":802.752,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-83.63,"markPercentChange":-9.44,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_091523C3300","description":"SPX Sep 15 2023 3300 Call (AM)","exchangeName":"OPR","bid":779,"ask":785.8,"last":763.59,"mark":782.4,"bidSize":10,"askSize":50,"bidAskSize":"10X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":865.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666884606184,"quoteTimeInLong":1671125496764,"netChange":-101.71,"volatility":28.688,"delta":0.806,"gamma":0,"theta":-0.655,"vega":8.931,"rho":17.731,"openInterest":8,"timeValue":165.63,"theoreticalOptionValue":782.929,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.75,"markChange":-82.9,"markPercentChange":-9.58,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPX_091523C3325","description":"SPX Sep 15 2023 3325 Call (AM)","exchangeName":"OPR","bid":759.3,"ask":766.2,"last":836.74,"mark":762.75,"bidSize":20,"askSize":60,"bidAskSize":"20X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":844.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668802326307,"quoteTimeInLong":1671125496468,"netChange":-8.24,"volatility":28.496,"delta":0.799,"gamma":0,"theta":-0.662,"vega":9.14,"rho":17.673,"openInterest":18,"timeValue":263.78,"theoreticalOptionValue":763.406,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.97,"markChange":-82.23,"markPercentChange":-9.73,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPX_091523C3350","description":"SPX Sep 15 2023 3350 Call (AM)","exchangeName":"OPR","bid":739.9,"ask":746.8,"last":724.51,"mark":743.35,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":824.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1655141374982,"quoteTimeInLong":1671125496420,"netChange":-100.29,"volatility":28.298,"delta":0.792,"gamma":0,"theta":-0.67,"vega":9.347,"rho":17.609,"openInterest":1,"timeValue":176.55,"theoreticalOptionValue":743.983,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.16,"markChange":-81.45,"markPercentChange":-9.88,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPX_091523C3375","description":"SPX Sep 15 2023 3375 Call (AM)","exchangeName":"OPR","bid":720.7,"ask":727.6,"last":823.57,"mark":724.15,"bidSize":20,"askSize":60,"bidAskSize":"20X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":804.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668440775487,"quoteTimeInLong":1671125495679,"netChange":18.74,"volatility":28.104,"delta":0.785,"gamma":0,"theta":-0.677,"vega":9.554,"rho":17.537,"openInterest":3,"timeValue":300.61,"theoreticalOptionValue":724.76,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.33,"markChange":-80.68,"markPercentChange":-10.02,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_091523C3400","description":"SPX Sep 15 2023 3400 Call (AM)","exchangeName":"OPR","bid":701.7,"ask":708.5,"last":793.35,"mark":705.1,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":784.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669834616376,"quoteTimeInLong":1671125495679,"netChange":8.4,"volatility":27.893,"delta":0.777,"gamma":0,"theta":-0.683,"vega":9.757,"rho":17.462,"openInterest":103,"timeValue":295.39,"theoreticalOptionValue":705.537,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.07,"markChange":-79.85,"markPercentChange":-10.17,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPX_091523C3425","description":"SPX Sep 15 2023 3425 Call (AM)","exchangeName":"OPR","bid":682.8,"ask":689.5,"last":595.37,"mark":686.15,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":765.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667495797010,"quoteTimeInLong":1671125495790,"netChange":-169.9,"volatility":27.712,"delta":0.769,"gamma":0,"theta":-0.69,"vega":9.963,"rho":17.373,"openInterest":3,"timeValue":122.41,"theoreticalOptionValue":686.764,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.2,"markChange":-79.12,"markPercentChange":-10.34,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPX_091523C3450","description":"SPX Sep 15 2023 3450 Call (AM)","exchangeName":"OPR","bid":664.1,"ask":670.8,"last":730.12,"mark":667.45,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":745.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668795423737,"quoteTimeInLong":1671125496321,"netChange":-15.63,"volatility":27.519,"delta":0.761,"gamma":0,"theta":-0.696,"vega":10.166,"rho":17.28,"openInterest":25,"timeValue":282.16,"theoreticalOptionValue":668.041,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.1,"markChange":-78.3,"markPercentChange":-10.5,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPX_091523C3475","description":"SPX Sep 15 2023 3475 Call (AM)","exchangeName":"OPR","bid":645.6,"ask":652.1,"last":567.7,"mark":648.85,"bidSize":10,"askSize":75,"bidAskSize":"10X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":726.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664980185973,"quoteTimeInLong":1671125496668,"netChange":-158.62,"volatility":27.298,"delta":0.753,"gamma":0,"theta":-0.702,"vega":10.363,"rho":17.186,"openInterest":32,"timeValue":144.74,"theoreticalOptionValue":649.218,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-21.84,"markChange":-77.47,"markPercentChange":-10.67,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_091523C3500","description":"SPX Sep 15 2023 3500 Call (AM)","exchangeName":"OPR","bid":627.2,"ask":633.8,"last":691.91,"mark":630.5,"bidSize":20,"askSize":85,"bidAskSize":"20X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":707.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670524306753,"quoteTimeInLong":1671125496113,"netChange":-15.23,"volatility":27.1,"delta":0.745,"gamma":0,"theta":-0.707,"vega":10.56,"rho":17.079,"openInterest":475,"timeValue":293.95,"theoreticalOptionValue":630.794,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.15,"markChange":-76.64,"markPercentChange":-10.84,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPX_091523C3525","description":"SPX Sep 15 2023 3525 Call (AM)","exchangeName":"OPR","bid":609,"ask":615.5,"last":668.78,"mark":612.25,"bidSize":10,"askSize":85,"bidAskSize":"10X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":688.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670874336526,"quoteTimeInLong":1671125496760,"netChange":-19.29,"volatility":26.894,"delta":0.737,"gamma":0,"theta":-0.712,"vega":10.753,"rho":16.967,"openInterest":21,"timeValue":295.82,"theoreticalOptionValue":612.471,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.8,"markChange":-75.82,"markPercentChange":-11.02,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPX_091523C3550","description":"SPX Sep 15 2023 3550 Call (AM)","exchangeName":"OPR","bid":591,"ask":597.6,"last":777.62,"mark":594.3,"bidSize":20,"askSize":85,"bidAskSize":"20X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":669.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1652110513305,"quoteTimeInLong":1671125496382,"netChange":108.43,"volatility":26.694,"delta":0.728,"gamma":0,"theta":-0.716,"vega":10.944,"rho":16.845,"openInterest":1,"timeValue":429.66,"theoreticalOptionValue":594.398,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.2,"markChange":-74.89,"markPercentChange":-11.19,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPX_091523C3575","description":"SPX Sep 15 2023 3575 Call (AM)","exchangeName":"OPR","bid":574.7,"ask":577.1,"last":679.47,"mark":575.9,"bidSize":64,"askSize":24,"bidAskSize":"64X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":650.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668546442016,"quoteTimeInLong":1671125496800,"netChange":29.01,"volatility":26.5,"delta":0.719,"gamma":0,"theta":-0.721,"vega":11.132,"rho":16.715,"openInterest":830,"timeValue":356.51,"theoreticalOptionValue":576.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.46,"markChange":-74.56,"markPercentChange":-11.46,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_091523C3600","description":"SPX Sep 15 2023 3600 Call (AM)","exchangeName":"OPR","bid":557,"ask":559.5,"last":675.09,"mark":558.25,"bidSize":64,"askSize":24,"bidAskSize":"64X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":631.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043790250,"quoteTimeInLong":1671125496800,"netChange":43.25,"volatility":26.318,"delta":0.709,"gamma":0,"theta":-0.725,"vega":11.316,"rho":16.574,"openInterest":2366,"timeValue":377.13,"theoreticalOptionValue":559.102,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.85,"markChange":-73.59,"markPercentChange":-11.65,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPX_091523C3625","description":"SPX Sep 15 2023 3625 Call (AM)","exchangeName":"OPR","bid":539.6,"ask":541.9,"last":591.35,"mark":540.75,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":613.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670521126891,"quoteTimeInLong":1671125496797,"netChange":-22.11,"volatility":26.102,"delta":0.7,"gamma":0,"theta":-0.728,"vega":11.493,"rho":16.432,"openInterest":1269,"timeValue":318.39,"theoreticalOptionValue":541.429,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.6,"markChange":-72.71,"markPercentChange":-11.85,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPX_091523C3650","description":"SPX Sep 15 2023 3650 Call (AM)","exchangeName":"OPR","bid":522.3,"ask":524.7,"last":383.43,"mark":523.5,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":595.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665771392314,"quoteTimeInLong":1671125496797,"netChange":-211.81,"volatility":25.902,"delta":0.69,"gamma":0,"theta":-0.73,"vega":11.666,"rho":16.28,"openInterest":1390,"timeValue":135.47,"theoreticalOptionValue":524.156,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-35.58,"markChange":-71.74,"markPercentChange":-12.05,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPX_091523C3675","description":"SPX Sep 15 2023 3675 Call (AM)","exchangeName":"OPR","bid":505.3,"ask":507.7,"last":601.94,"mark":506.5,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":577.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668440775487,"quoteTimeInLong":1671125496797,"netChange":24.78,"volatility":25.702,"delta":0.681,"gamma":0,"theta":-0.733,"vega":11.834,"rho":16.119,"openInterest":1014,"timeValue":378.98,"theoreticalOptionValue":507.083,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.29,"markChange":-70.66,"markPercentChange":-12.24,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_091523C3700","description":"SPX Sep 15 2023 3700 Call (AM)","exchangeName":"OPR","bid":488.4,"ask":490.8,"last":538.76,"mark":489.6,"bidSize":64,"askSize":20,"bidAskSize":"64X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":559.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670521391209,"quoteTimeInLong":1671125496800,"netChange":-20.47,"volatility":25.505,"delta":0.67,"gamma":0,"theta":-0.734,"vega":11.996,"rho":15.95,"openInterest":2417,"timeValue":340.8,"theoreticalOptionValue":490.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.66,"markChange":-69.63,"markPercentChange":-12.45,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_091523C3725","description":"SPX Sep 15 2023 3725 Call (AM)","exchangeName":"OPR","bid":471.8,"ask":474.3,"last":401,"mark":473.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":541.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666274352093,"quoteTimeInLong":1671125496797,"netChange":-140.61,"volatility":25.293,"delta":0.66,"gamma":0,"theta":-0.735,"vega":12.151,"rho":15.776,"openInterest":60,"timeValue":228.04,"theoreticalOptionValue":473.487,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-25.96,"markChange":-68.56,"markPercentChange":-12.66,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_091523C3750","description":"SPX Sep 15 2023 3750 Call (AM)","exchangeName":"OPR","bid":455.4,"ask":457.9,"last":543.9,"mark":456.65,"bidSize":64,"askSize":24,"bidAskSize":"64X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":524.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959458287,"quoteTimeInLong":1671125496802,"netChange":19.82,"volatility":25.092,"delta":0.65,"gamma":0,"theta":-0.736,"vega":12.299,"rho":15.591,"openInterest":3565,"timeValue":395.94,"theoreticalOptionValue":457.064,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.78,"markChange":-67.43,"markPercentChange":-12.87,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_091523C3775","description":"SPX Sep 15 2023 3775 Call (AM)","exchangeName":"OPR","bid":439.2,"ask":441.6,"last":498.5,"mark":440.4,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":506.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669047371832,"quoteTimeInLong":1671125496797,"netChange":-8.3,"volatility":24.881,"delta":0.639,"gamma":0,"theta":-0.736,"vega":12.439,"rho":15.401,"openInterest":2309,"timeValue":375.54,"theoreticalOptionValue":440.741,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.64,"markChange":-66.4,"markPercentChange":-13.1,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_091523C3800","description":"SPX Sep 15 2023 3800 Call (AM)","exchangeName":"OPR","bid":423.2,"ask":425.6,"last":422,"mark":424.4,"bidSize":64,"askSize":20,"bidAskSize":"64X20","lastSize":0,"highPrice":435.8,"lowPrice":422,"openPrice":0,"closePrice":489.68,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124321921,"quoteTimeInLong":1671125496802,"netChange":-67.68,"volatility":24.678,"delta":0.628,"gamma":0,"theta":-0.736,"vega":12.572,"rho":15.2,"openInterest":3903,"timeValue":324.04,"theoreticalOptionValue":424.768,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.82,"markChange":-65.28,"markPercentChange":-13.33,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_091523C3825","description":"SPX Sep 15 2023 3825 Call (AM)","exchangeName":"OPR","bid":407.5,"ask":409.8,"last":439.42,"mark":408.65,"bidSize":64,"askSize":20,"bidAskSize":"64X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":472.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670445585948,"quoteTimeInLong":1671125496802,"netChange":-33.38,"volatility":24.465,"delta":0.617,"gamma":0,"theta":-0.734,"vega":12.696,"rho":14.993,"openInterest":314,"timeValue":366.46,"theoreticalOptionValue":408.895,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.06,"markChange":-64.15,"markPercentChange":-13.57,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_091523C3850","description":"SPX Sep 15 2023 3850 Call (AM)","exchangeName":"OPR","bid":392.5,"ask":394.1,"last":462,"mark":393.3,"bidSize":43,"askSize":78,"bidAskSize":"43X78","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":456.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045766526,"quoteTimeInLong":1671125496158,"netChange":5.92,"volatility":24.264,"delta":0.606,"gamma":0,"theta":-0.733,"vega":12.811,"rho":14.777,"openInterest":2992,"timeValue":414.04,"theoreticalOptionValue":393.422,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.3,"markChange":-62.78,"markPercentChange":-13.76,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_091523C3875","description":"SPX Sep 15 2023 3875 Call (AM)","exchangeName":"OPR","bid":377,"ask":379.1,"last":426.2,"mark":378.05,"bidSize":43,"askSize":14,"bidAskSize":"43X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":439.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670870770098,"quoteTimeInLong":1671125496797,"netChange":-13.45,"volatility":24.047,"delta":0.594,"gamma":0,"theta":-0.73,"vega":12.916,"rho":14.554,"openInterest":1734,"timeValue":403.24,"theoreticalOptionValue":377.999,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.06,"markChange":-61.6,"markPercentChange":-14.01,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_091523C3900","description":"SPX Sep 15 2023 3900 Call (AM)","exchangeName":"OPR","bid":362.2,"ask":363.7,"last":461.59,"mark":362.95,"bidSize":43,"askSize":78,"bidAskSize":"43X78","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":423.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043790250,"quoteTimeInLong":1671125496682,"netChange":38.27,"volatility":23.838,"delta":0.582,"gamma":0,"theta":-0.727,"vega":13.011,"rho":14.322,"openInterest":5143,"timeValue":461.59,"theoreticalOptionValue":362.926,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.04,"markChange":-60.37,"markPercentChange":-14.26,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_091523C3925","description":"SPX Sep 15 2023 3925 Call (AM)","exchangeName":"OPR","bid":347,"ask":349.1,"last":391,"mark":348.05,"bidSize":43,"askSize":69,"bidAskSize":"43X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":407.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618883053,"quoteTimeInLong":1671125496789,"netChange":-16.2,"volatility":23.624,"delta":0.57,"gamma":0,"theta":-0.723,"vega":13.095,"rho":14.082,"openInterest":1536,"timeValue":391,"theoreticalOptionValue":348.052,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.98,"markChange":-59.15,"markPercentChange":-14.53,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_091523C3950","description":"SPX Sep 15 2023 3950 Call (AM)","exchangeName":"OPR","bid":332.6,"ask":334.4,"last":332.78,"mark":333.5,"bidSize":43,"askSize":99,"bidAskSize":"43X99","lastSize":0,"highPrice":332.78,"lowPrice":332,"openPrice":0,"closePrice":391.42,"totalVolume":100,"tradeDate":null,"tradeTimeInLong":1671124503920,"quoteTimeInLong":1671125496101,"netChange":-58.64,"volatility":23.413,"delta":0.558,"gamma":0,"theta":-0.719,"vega":13.168,"rho":13.834,"openInterest":2737,"timeValue":332.78,"theoreticalOptionValue":333.479,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-14.98,"markChange":-57.92,"markPercentChange":-14.8,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_091523C3975","description":"SPX Sep 15 2023 3975 Call (AM)","exchangeName":"OPR","bid":318.1,"ask":320,"last":411.4,"mark":319.05,"bidSize":43,"askSize":89,"bidAskSize":"43X89","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":375.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670255543122,"quoteTimeInLong":1671125496374,"netChange":35.46,"volatility":23.185,"delta":0.546,"gamma":0,"theta":-0.713,"vega":13.228,"rho":13.58,"openInterest":3043,"timeValue":411.4,"theoreticalOptionValue":318.956,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.43,"markChange":-56.89,"markPercentChange":-15.13,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_091523C4000","description":"SPX Sep 15 2023 4000 Call (AM)","exchangeName":"OPR","bid":304.1,"ask":305.9,"last":314.92,"mark":305,"bidSize":43,"askSize":55,"bidAskSize":"43X55","lastSize":0,"highPrice":314.92,"lowPrice":314.92,"openPrice":0,"closePrice":360.62,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119076313,"quoteTimeInLong":1671125496105,"netChange":-45.7,"volatility":22.978,"delta":0.533,"gamma":0.001,"theta":-0.708,"vega":13.276,"rho":13.316,"openInterest":4895,"timeValue":314.92,"theoreticalOptionValue":305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.67,"markChange":-55.62,"markPercentChange":-15.42,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_091523C4025","description":"SPX Sep 15 2023 4025 Call (AM)","exchangeName":"OPR","bid":290.1,"ask":292.1,"last":300.87,"mark":291.1,"bidSize":83,"askSize":55,"bidAskSize":"83X55","lastSize":0,"highPrice":300.87,"lowPrice":300.87,"openPrice":0,"closePrice":345.39,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119076313,"quoteTimeInLong":1671125496105,"netChange":-44.52,"volatility":22.755,"delta":0.52,"gamma":0.001,"theta":-0.701,"vega":13.311,"rho":13.044,"openInterest":459,"timeValue":300.87,"theoreticalOptionValue":291.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.89,"markChange":-54.29,"markPercentChange":-15.72,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_091523C4050","description":"SPX Sep 15 2023 4050 Call (AM)","exchangeName":"OPR","bid":276.7,"ask":278.6,"last":321.4,"mark":277.65,"bidSize":43,"askSize":55,"bidAskSize":"43X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":330.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670520348325,"quoteTimeInLong":1671125496105,"netChange":-9.06,"volatility":22.548,"delta":0.507,"gamma":0.001,"theta":-0.694,"vega":13.332,"rho":12.765,"openInterest":1569,"timeValue":321.4,"theoreticalOptionValue":277.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.74,"markChange":-52.81,"markPercentChange":-15.98,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_091523C4075","description":"SPX Sep 15 2023 4075 Call (AM)","exchangeName":"OPR","bid":263.5,"ask":265.4,"last":293.5,"mark":264.45,"bidSize":43,"askSize":55,"bidAskSize":"43X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":316.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670359621094,"quoteTimeInLong":1671125496678,"netChange":-22.59,"volatility":22.33,"delta":0.494,"gamma":0.001,"theta":-0.686,"vega":13.339,"rho":12.479,"openInterest":790,"timeValue":293.5,"theoreticalOptionValue":264.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.15,"markChange":-51.64,"markPercentChange":-16.34,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_091523C4100","description":"SPX Sep 15 2023 4100 Call (AM)","exchangeName":"OPR","bid":250.8,"ask":252.4,"last":250.8,"mark":251.6,"bidSize":33,"askSize":55,"bidAskSize":"33X55","lastSize":0,"highPrice":255.85,"lowPrice":250.8,"openPrice":0,"closePrice":301.81,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671121483966,"quoteTimeInLong":1671125496679,"netChange":-51.01,"volatility":22.123,"delta":0.481,"gamma":0.001,"theta":-0.677,"vega":13.33,"rho":12.185,"openInterest":4185,"timeValue":250.8,"theoreticalOptionValue":251.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.9,"markChange":-50.21,"markPercentChange":-16.64,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPX_091523C4125","description":"SPX Sep 15 2023 4125 Call (AM)","exchangeName":"OPR","bid":238,"ask":239.8,"last":280,"mark":238.9,"bidSize":43,"askSize":55,"bidAskSize":"43X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":287.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668702973834,"quoteTimeInLong":1671125496733,"netChange":-7.9,"volatility":21.885,"delta":0.467,"gamma":0.001,"theta":-0.667,"vega":13.306,"rho":11.884,"openInterest":484,"timeValue":280,"theoreticalOptionValue":238.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.74,"markChange":-49,"markPercentChange":-17.02,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPX_091523C4150","description":"SPX Sep 15 2023 4150 Call (AM)","exchangeName":"OPR","bid":225.9,"ask":227.2,"last":223.1,"mark":226.55,"bidSize":33,"askSize":55,"bidAskSize":"33X55","lastSize":0,"highPrice":223.1,"lowPrice":223.1,"openPrice":0,"closePrice":274.2,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671122562639,"quoteTimeInLong":1671125496804,"netChange":-51.1,"volatility":21.673,"delta":0.453,"gamma":0.001,"theta":-0.657,"vega":13.265,"rho":11.576,"openInterest":5085,"timeValue":223.1,"theoreticalOptionValue":226.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.64,"markChange":-47.65,"markPercentChange":-17.38,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPX_091523C4175","description":"SPX Sep 15 2023 4175 Call (AM)","exchangeName":"OPR","bid":213.7,"ask":215.2,"last":252.7,"mark":214.45,"bidSize":42,"askSize":12,"bidAskSize":"42X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":260.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670867279353,"quoteTimeInLong":1671125496811,"netChange":-8.1,"volatility":21.449,"delta":0.44,"gamma":0.001,"theta":-0.646,"vega":13.208,"rho":11.261,"openInterest":877,"timeValue":252.7,"theoreticalOptionValue":214.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.11,"markChange":-46.35,"markPercentChange":-17.77,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_091523C4200","description":"SPX Sep 15 2023 4200 Call (AM)","exchangeName":"OPR","bid":202.2,"ask":203.5,"last":267.3,"mark":202.85,"bidSize":32,"askSize":12,"bidAskSize":"32X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":247.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670963851012,"quoteTimeInLong":1671125496811,"netChange":19.5,"volatility":21.238,"delta":0.426,"gamma":0.001,"theta":-0.635,"vega":13.134,"rho":10.941,"openInterest":4601,"timeValue":267.3,"theoreticalOptionValue":202.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.87,"markChange":-44.95,"markPercentChange":-18.14,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPX_091523C4225","description":"SPX Sep 15 2023 4225 Call (AM)","exchangeName":"OPR","bid":190.7,"ask":192.1,"last":156.77,"mark":191.4,"bidSize":42,"askSize":12,"bidAskSize":"42X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":234.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667483845570,"quoteTimeInLong":1671125496811,"netChange":-78.18,"volatility":21.018,"delta":0.412,"gamma":0.001,"theta":-0.622,"vega":13.041,"rho":10.615,"openInterest":813,"timeValue":156.77,"theoreticalOptionValue":191.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-33.28,"markChange":-43.55,"markPercentChange":-18.54,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPX_091523C4250","description":"SPX Sep 15 2023 4250 Call (AM)","exchangeName":"OPR","bid":179.7,"ask":181.1,"last":215.15,"mark":180.4,"bidSize":41,"askSize":13,"bidAskSize":"41X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":222.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670873473806,"quoteTimeInLong":1671125496812,"netChange":-7.45,"volatility":20.803,"delta":0.397,"gamma":0.001,"theta":-0.609,"vega":12.931,"rho":10.283,"openInterest":1680,"timeValue":215.15,"theoreticalOptionValue":180.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.35,"markChange":-42.2,"markPercentChange":-18.96,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPX_091523C4275","description":"SPX Sep 15 2023 4275 Call (AM)","exchangeName":"OPR","bid":169.1,"ask":170.5,"last":236.5,"mark":169.8,"bidSize":31,"askSize":13,"bidAskSize":"31X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671032926566,"quoteTimeInLong":1671125496812,"netChange":25.95,"volatility":20.593,"delta":0.383,"gamma":0.001,"theta":-0.596,"vega":12.803,"rho":9.948,"openInterest":465,"timeValue":236.5,"theoreticalOptionValue":169.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.32,"markChange":-40.75,"markPercentChange":-19.35,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_091523C4300","description":"SPX Sep 15 2023 4300 Call (AM)","exchangeName":"OPR","bid":159,"ask":160.3,"last":254,"mark":159.65,"bidSize":31,"askSize":15,"bidAskSize":"31X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943206718,"quoteTimeInLong":1671125496811,"netChange":55.1,"volatility":20.388,"delta":0.369,"gamma":0.001,"theta":-0.582,"vega":12.656,"rho":9.609,"openInterest":4554,"timeValue":254,"theoreticalOptionValue":159.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":27.7,"markChange":-39.25,"markPercentChange":-19.73,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPX_091523C4325","description":"SPX Sep 15 2023 4325 Call (AM)","exchangeName":"OPR","bid":148.9,"ask":150.4,"last":219.84,"mark":149.65,"bidSize":46,"askSize":15,"bidAskSize":"46X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":187.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668189843949,"quoteTimeInLong":1671125496812,"netChange":32.19,"volatility":20.172,"delta":0.355,"gamma":0.001,"theta":-0.567,"vega":12.49,"rho":9.264,"openInterest":345,"timeValue":219.84,"theoreticalOptionValue":149.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.15,"markChange":-38,"markPercentChange":-20.25,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPX_091523C4350","description":"SPX Sep 15 2023 4350 Call (AM)","exchangeName":"OPR","bid":139.6,"ask":140.9,"last":186.44,"mark":140.25,"bidSize":30,"askSize":16,"bidAskSize":"30X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":176.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049268869,"quoteTimeInLong":1671125496811,"netChange":9.79,"volatility":19.98,"delta":0.341,"gamma":0.001,"theta":-0.552,"vega":12.308,"rho":8.921,"openInterest":2226,"timeValue":186.44,"theoreticalOptionValue":140.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.54,"markChange":-36.4,"markPercentChange":-20.61,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4375.0":[{"putCall":"CALL","symbol":"SPX_091523C4375","description":"SPX Sep 15 2023 4375 Call (AM)","exchangeName":"OPR","bid":130.4,"ask":132.1,"last":134.52,"mark":131.25,"bidSize":30,"askSize":154,"bidAskSize":"30X154","lastSize":0,"highPrice":143.12,"lowPrice":134.52,"openPrice":0,"closePrice":166.05,"totalVolume":45,"tradeDate":null,"tradeTimeInLong":1671118231012,"quoteTimeInLong":1671125496742,"netChange":-31.53,"volatility":19.777,"delta":0.326,"gamma":0.001,"theta":-0.536,"vega":12.106,"rho":8.574,"openInterest":525,"timeValue":134.52,"theoreticalOptionValue":131.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.99,"markChange":-34.8,"markPercentChange":-20.96,"intrinsicValue":-477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_091523C4400","description":"SPX Sep 15 2023 4400 Call (AM)","exchangeName":"OPR","bid":121.8,"ask":123.1,"last":168.6,"mark":122.45,"bidSize":30,"askSize":18,"bidAskSize":"30X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961780540,"quoteTimeInLong":1671125496811,"netChange":12.55,"volatility":19.587,"delta":0.312,"gamma":0.001,"theta":-0.521,"vega":11.888,"rho":8.228,"openInterest":7069,"timeValue":168.6,"theoreticalOptionValue":122.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.04,"markChange":-33.6,"markPercentChange":-21.53,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4425.0":[{"putCall":"CALL","symbol":"SPX_091523C4425","description":"SPX Sep 15 2023 4425 Call (AM)","exchangeName":"OPR","bid":113.2,"ask":114.8,"last":116.3,"mark":114,"bidSize":114,"askSize":19,"bidAskSize":"114X19","lastSize":0,"highPrice":116.3,"lowPrice":116.3,"openPrice":0,"closePrice":146.25,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671119394784,"quoteTimeInLong":1671125496811,"netChange":-29.95,"volatility":19.381,"delta":0.298,"gamma":0.001,"theta":-0.504,"vega":11.649,"rho":7.878,"openInterest":504,"timeValue":116.3,"theoreticalOptionValue":113.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-20.48,"markChange":-32.25,"markPercentChange":-22.05,"intrinsicValue":-527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPX_091523C4450","description":"SPX Sep 15 2023 4450 Call (AM)","exchangeName":"OPR","bid":105.2,"ask":107,"last":105.89,"mark":106.1,"bidSize":115,"askSize":70,"bidAskSize":"115X70","lastSize":0,"highPrice":108.4,"lowPrice":105.89,"openPrice":0,"closePrice":136.65,"totalVolume":155,"tradeDate":null,"tradeTimeInLong":1671124583784,"quoteTimeInLong":1671125496742,"netChange":-30.76,"volatility":19.197,"delta":0.284,"gamma":0.001,"theta":-0.487,"vega":11.397,"rho":7.533,"openInterest":1483,"timeValue":105.89,"theoreticalOptionValue":106.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.51,"markChange":-30.55,"markPercentChange":-22.36,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4475.0":[{"putCall":"CALL","symbol":"SPX_091523C4475","description":"SPX Sep 15 2023 4475 Call (AM)","exchangeName":"OPR","bid":97.8,"ask":99.3,"last":97.8,"mark":98.55,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":100.8,"lowPrice":97.8,"openPrice":0,"closePrice":127.8,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671122062640,"quoteTimeInLong":1671125496811,"netChange":-30,"volatility":19.019,"delta":0.271,"gamma":0.001,"theta":-0.47,"vega":11.13,"rho":7.191,"openInterest":1759,"timeValue":97.8,"theoreticalOptionValue":98.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.47,"markChange":-29.25,"markPercentChange":-22.89,"intrinsicValue":-577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_091523C4500","description":"SPX Sep 15 2023 4500 Call (AM)","exchangeName":"OPR","bid":90.8,"ask":92,"last":89.8,"mark":91.4,"bidSize":30,"askSize":75,"bidAskSize":"30X75","lastSize":0,"highPrice":101.43,"lowPrice":89.8,"openPrice":0,"closePrice":119.2,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123266852,"quoteTimeInLong":1671125495763,"netChange":-29.4,"volatility":18.847,"delta":0.257,"gamma":0.001,"theta":-0.453,"vega":10.849,"rho":6.853,"openInterest":3560,"timeValue":89.8,"theoreticalOptionValue":91.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-24.66,"markChange":-27.8,"markPercentChange":-23.32,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-09-29:288":{"3275.0":[{"putCall":"CALL","symbol":"SPXW_092923C3275","description":"SPXW Sep 29 2023 3275 Call (PM) (Quarterly)","exchangeName":"OPR","bid":802.7,"ask":826.7,"last":0,"mark":814.7,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":895.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495611,"netChange":0,"volatility":28.728,"delta":0.81,"gamma":0,"theta":-0.631,"vega":9.014,"rho":18.56,"openInterest":0,"timeValue":191.74,"theoreticalOptionValue":809.551,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.34,"markPercentChange":-8.98,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPXW_092923C3300","description":"SPXW Sep 29 2023 3300 Call (PM) (Quarterly)","exchangeName":"OPR","bid":781.8,"ask":805.7,"last":901.48,"mark":793.75,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":874.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668456549581,"quoteTimeInLong":1671125495609,"netChange":26.56,"volatility":28.558,"delta":0.803,"gamma":0,"theta":-0.639,"vega":9.228,"rho":18.502,"openInterest":14,"timeValue":303.52,"theoreticalOptionValue":790.172,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.04,"markChange":-81.17,"markPercentChange":-9.28,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPXW_092923C3325","description":"SPXW Sep 29 2023 3325 Call (PM) (Quarterly)","exchangeName":"OPR","bid":761.8,"ask":785.8,"last":846.94,"mark":773.8,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":854.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668802326307,"quoteTimeInLong":1671125495584,"netChange":-7.87,"volatility":28.245,"delta":0.797,"gamma":0,"theta":-0.644,"vega":9.416,"rho":18.474,"openInterest":1,"timeValue":273.98,"theoreticalOptionValue":769.594,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.92,"markChange":-81.01,"markPercentChange":-9.48,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPXW_092923C3350","description":"SPXW Sep 29 2023 3350 Call (PM) (Quarterly)","exchangeName":"OPR","bid":741.5,"ask":765.5,"last":0,"mark":753.5,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":834.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495609,"netChange":0,"volatility":27.795,"delta":0.791,"gamma":0,"theta":-0.645,"vega":9.581,"rho":18.474,"openInterest":0,"timeValue":205.54,"theoreticalOptionValue":747.816,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-81.19,"markPercentChange":-9.73,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPXW_092923C3375","description":"SPXW Sep 29 2023 3375 Call (PM) (Quarterly)","exchangeName":"OPR","bid":722.4,"ask":746.4,"last":834.35,"mark":734.4,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":814.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668440362011,"quoteTimeInLong":1671125495609,"netChange":19.78,"volatility":28.185,"delta":0.781,"gamma":0,"theta":-0.665,"vega":9.885,"rho":18.252,"openInterest":3,"timeValue":311.39,"theoreticalOptionValue":734.338,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.43,"markChange":-80.17,"markPercentChange":-9.84,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPXW_092923C3400","description":"SPXW Sep 29 2023 3400 Call (PM) (Quarterly)","exchangeName":"OPR","bid":703.5,"ask":727.5,"last":774.99,"mark":715.5,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":794.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669828489322,"quoteTimeInLong":1671125495584,"netChange":-19.46,"volatility":27.958,"delta":0.774,"gamma":0,"theta":-0.67,"vega":10.084,"rho":18.181,"openInterest":4,"timeValue":277.03,"theoreticalOptionValue":715.059,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.45,"markChange":-78.95,"markPercentChange":-9.94,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPXW_092923C3425","description":"SPXW Sep 29 2023 3425 Call (PM) (Quarterly)","exchangeName":"OPR","bid":683.1,"ask":707.1,"last":733.7,"mark":695.1,"bidSize":40,"askSize":36,"bidAskSize":"40X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":774.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670439280201,"quoteTimeInLong":1671125495731,"netChange":-40.63,"volatility":27.717,"delta":0.766,"gamma":0,"theta":-0.675,"vega":10.28,"rho":18.106,"openInterest":1,"timeValue":260.74,"theoreticalOptionValue":695.781,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.25,"markChange":-79.23,"markPercentChange":-10.23,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPXW_092923C3450","description":"SPXW Sep 29 2023 3450 Call (PM) (Quarterly)","exchangeName":"OPR","bid":664.8,"ask":688.8,"last":0,"mark":676.8,"bidSize":40,"askSize":36,"bidAskSize":"40X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":754.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495721,"netChange":0,"volatility":27.442,"delta":0.759,"gamma":0,"theta":-0.679,"vega":10.47,"rho":18.032,"openInterest":0,"timeValue":228.84,"theoreticalOptionValue":676.303,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.72,"markPercentChange":-10.3,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPXW_092923C3475","description":"SPXW Sep 29 2023 3475 Call (PM) (Quarterly)","exchangeName":"OPR","bid":644.9,"ask":668.9,"last":0,"mark":656.9,"bidSize":40,"askSize":36,"bidAskSize":"40X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":734.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495737,"netChange":0,"volatility":27.229,"delta":0.751,"gamma":0,"theta":-0.685,"vega":10.668,"rho":17.936,"openInterest":0,"timeValue":233.94,"theoreticalOptionValue":657.624,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.94,"markPercentChange":-10.61,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPXW_092923C3500","description":"SPXW Sep 29 2023 3500 Call (PM) (Quarterly)","exchangeName":"OPR","bid":626.7,"ask":650.7,"last":688.9,"mark":638.7,"bidSize":40,"askSize":36,"bidAskSize":"40X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":715.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670427045034,"quoteTimeInLong":1671125495731,"netChange":-26.85,"volatility":26.946,"delta":0.743,"gamma":0,"theta":-0.688,"vega":10.854,"rho":17.848,"openInterest":73,"timeValue":290.94,"theoreticalOptionValue":638.346,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.75,"markChange":-77.05,"markPercentChange":-10.77,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPXW_092923C3525","description":"SPXW Sep 29 2023 3525 Call (PM) (Quarterly)","exchangeName":"OPR","bid":608.6,"ask":632.6,"last":696.79,"mark":620.6,"bidSize":40,"askSize":36,"bidAskSize":"40X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":696.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668802209132,"quoteTimeInLong":1671125495722,"netChange":0.11,"volatility":27.074,"delta":0.733,"gamma":0,"theta":-0.699,"vega":11.084,"rho":17.655,"openInterest":3,"timeValue":323.83,"theoreticalOptionValue":623.768,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.02,"markChange":-76.08,"markPercentChange":-10.92,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPXW_092923C3550","description":"SPXW Sep 29 2023 3550 Call (PM) (Quarterly)","exchangeName":"OPR","bid":589.7,"ask":613.7,"last":722.51,"mark":601.7,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":678.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946624461,"quoteTimeInLong":1671125495607,"netChange":43.8,"volatility":26.491,"delta":0.726,"gamma":0,"theta":-0.695,"vega":11.234,"rho":17.623,"openInterest":8,"timeValue":374.55,"theoreticalOptionValue":601.49,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.45,"markChange":-77.01,"markPercentChange":-11.35,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPXW_092923C3575","description":"SPXW Sep 29 2023 3575 Call (PM) (Quarterly)","exchangeName":"OPR","bid":572.1,"ask":596.1,"last":666.43,"mark":584.1,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":660.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661271353,"quoteTimeInLong":1671125495598,"netChange":5.68,"volatility":26.613,"delta":0.716,"gamma":0,"theta":-0.706,"vega":11.452,"rho":17.418,"openInterest":14,"timeValue":343.47,"theoreticalOptionValue":587.311,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.86,"markChange":-76.65,"markPercentChange":-11.6,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPXW_092923C3600","description":"SPXW Sep 29 2023 3600 Call (PM) (Quarterly)","exchangeName":"OPR","bid":553.5,"ask":577.5,"last":688.64,"mark":565.5,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":642.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947606609,"quoteTimeInLong":1671125495584,"netChange":45.86,"volatility":26.028,"delta":0.709,"gamma":0,"theta":-0.701,"vega":11.6,"rho":17.367,"openInterest":732,"timeValue":390.68,"theoreticalOptionValue":565.233,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.13,"markChange":-77.28,"markPercentChange":-12.02,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPXW_092923C3625","description":"SPXW Sep 29 2023 3625 Call (PM) (Quarterly)","exchangeName":"OPR","bid":542.9,"ask":566.9,"last":630.95,"mark":554.9,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":624.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661241867,"quoteTimeInLong":1671125495609,"netChange":6.14,"volatility":25.828,"delta":0.699,"gamma":0,"theta":-0.704,"vega":11.779,"rho":17.219,"openInterest":50,"timeValue":357.99,"theoreticalOptionValue":547.755,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.98,"markChange":-69.91,"markPercentChange":-11.19,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPXW_092923C3650","description":"SPXW Sep 29 2023 3650 Call (PM) (Quarterly)","exchangeName":"OPR","bid":525.2,"ask":549.2,"last":650.15,"mark":537.2,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":606.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670256831231,"quoteTimeInLong":1671125495608,"netChange":43.3,"volatility":25.837,"delta":0.689,"gamma":0,"theta":-0.711,"vega":11.969,"rho":17.019,"openInterest":1447,"timeValue":402.19,"theoreticalOptionValue":532.976,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.14,"markChange":-69.65,"markPercentChange":-11.48,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPXW_092923C3675","description":"SPXW Sep 29 2023 3675 Call (PM) (Quarterly)","exchangeName":"OPR","bid":507.8,"ask":531.8,"last":595.57,"mark":519.8,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":588.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661241875,"quoteTimeInLong":1671125495608,"netChange":6.69,"volatility":25.391,"delta":0.68,"gamma":0,"theta":-0.708,"vega":12.121,"rho":16.907,"openInterest":255,"timeValue":372.61,"theoreticalOptionValue":512.948,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.14,"markChange":-69.08,"markPercentChange":-11.73,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPXW_092923C3700","description":"SPXW Sep 29 2023 3700 Call (PM) (Quarterly)","exchangeName":"OPR","bid":489.9,"ask":513.9,"last":603.82,"mark":501.9,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":571.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257827559,"quoteTimeInLong":1671125496746,"netChange":32.71,"volatility":25.714,"delta":0.669,"gamma":0,"theta":-0.721,"vega":12.312,"rho":16.632,"openInterest":243,"timeValue":405.86,"theoreticalOptionValue":502.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.73,"markChange":-69.21,"markPercentChange":-12.12,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPXW_092923C3725","description":"SPXW Sep 29 2023 3725 Call (PM) (Quarterly)","exchangeName":"OPR","bid":473,"ask":496.9,"last":560.81,"mark":484.95,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":553.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661229327,"quoteTimeInLong":1671125496746,"netChange":7.47,"volatility":24.799,"delta":0.661,"gamma":0,"theta":-0.707,"vega":12.433,"rho":16.592,"openInterest":280,"timeValue":387.85,"theoreticalOptionValue":477.042,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.35,"markChange":-68.39,"markPercentChange":-12.36,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPXW_092923C3750","description":"SPXW Sep 29 2023 3750 Call (PM) (Quarterly)","exchangeName":"OPR","bid":456.2,"ask":480.2,"last":612.14,"mark":468.2,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":535.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669919574273,"quoteTimeInLong":1671125496745,"netChange":76.57,"volatility":24.582,"delta":0.651,"gamma":0,"theta":-0.707,"vega":12.585,"rho":16.404,"openInterest":671,"timeValue":464.18,"theoreticalOptionValue":460.363,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.3,"markChange":-67.37,"markPercentChange":-12.58,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPXW_092923C3775","description":"SPXW Sep 29 2023 3775 Call (PM) (Quarterly)","exchangeName":"OPR","bid":439.3,"ask":463.3,"last":526.33,"mark":451.3,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":518.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661281959,"quoteTimeInLong":1671125496744,"netChange":8.15,"volatility":24.944,"delta":0.639,"gamma":0,"theta":-0.719,"vega":12.746,"rho":16.108,"openInterest":214,"timeValue":403.37,"theoreticalOptionValue":451.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.57,"markChange":-66.88,"markPercentChange":-12.91,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPXW_092923C3800","description":"SPXW Sep 29 2023 3800 Call (PM) (Quarterly)","exchangeName":"OPR","bid":433.1,"ask":441.2,"last":576.54,"mark":437.15,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":501.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669918177254,"quoteTimeInLong":1671125496752,"netChange":74.86,"volatility":24.302,"delta":0.629,"gamma":0,"theta":-0.709,"vega":12.868,"rho":15.978,"openInterest":585,"timeValue":478.58,"theoreticalOptionValue":429.657,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.92,"markChange":-64.53,"markPercentChange":-12.86,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPXW_092923C3825","description":"SPXW Sep 29 2023 3825 Call (PM) (Quarterly)","exchangeName":"OPR","bid":417.4,"ask":425.4,"last":473.28,"mark":421.4,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":485.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669741150661,"quoteTimeInLong":1671125496750,"netChange":-11.89,"volatility":24.473,"delta":0.617,"gamma":0,"theta":-0.716,"vega":13.002,"rho":15.707,"openInterest":560,"timeValue":400.32,"theoreticalOptionValue":418.729,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.45,"markChange":-63.77,"markPercentChange":-13.14,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPXW_092923C3850","description":"SPXW Sep 29 2023 3850 Call (PM) (Quarterly)","exchangeName":"OPR","bid":401.8,"ask":409.7,"last":409.29,"mark":405.75,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":468.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667401090086,"quoteTimeInLong":1671125496745,"netChange":-59.37,"volatility":24.143,"delta":0.606,"gamma":0,"theta":-0.712,"vega":13.116,"rho":15.507,"openInterest":62,"timeValue":361.33,"theoreticalOptionValue":401.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.67,"markChange":-62.91,"markPercentChange":-13.42,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPXW_092923C3875","description":"SPXW Sep 29 2023 3875 Call (PM) (Quarterly)","exchangeName":"OPR","bid":374.1,"ask":398.1,"last":480.27,"mark":386.1,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":452.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668440362011,"quoteTimeInLong":1671125496752,"netChange":28.11,"volatility":23.887,"delta":0.595,"gamma":0,"theta":-0.708,"vega":13.223,"rho":15.285,"openInterest":153,"timeValue":457.31,"theoreticalOptionValue":385.572,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.22,"markChange":-66.06,"markPercentChange":-14.61,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPXW_092923C3900","description":"SPXW Sep 29 2023 3900 Call (PM) (Quarterly)","exchangeName":"OPR","bid":371.7,"ask":379.3,"last":427.05,"mark":375.5,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":435.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669828489322,"quoteTimeInLong":1671125496754,"netChange":-8.6,"volatility":23.914,"delta":0.583,"gamma":0,"theta":-0.711,"vega":13.321,"rho":15.022,"openInterest":419,"timeValue":427.05,"theoreticalOptionValue":373.594,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.97,"markChange":-60.15,"markPercentChange":-13.81,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPXW_092923C3925","description":"SPXW Sep 29 2023 3925 Call (PM) (Quarterly)","exchangeName":"OPR","bid":356.9,"ask":364.4,"last":406.85,"mark":360.65,"bidSize":3,"askSize":4,"bidAskSize":"3X4","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":419.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669740446291,"quoteTimeInLong":1671125496755,"netChange":-12.3,"volatility":23.963,"delta":0.572,"gamma":0,"theta":-0.713,"vega":13.406,"rho":14.756,"openInterest":304,"timeValue":406.85,"theoreticalOptionValue":362.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.93,"markChange":-58.5,"markPercentChange":-13.96,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPXW_092923C3950","description":"SPXW Sep 29 2023 3950 Call (PM) (Quarterly)","exchangeName":"OPR","bid":342.4,"ask":349.7,"last":411.8,"mark":346.05,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":402.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668804904553,"quoteTimeInLong":1671125496747,"netChange":9.16,"volatility":23.208,"delta":0.56,"gamma":0,"theta":-0.697,"vega":13.482,"rho":14.556,"openInterest":207,"timeValue":411.8,"theoreticalOptionValue":340.287,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.27,"markChange":-56.59,"markPercentChange":-14.06,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPXW_092923C3975","description":"SPXW Sep 29 2023 3975 Call (PM) (Quarterly)","exchangeName":"OPR","bid":328.1,"ask":335.3,"last":376.8,"mark":331.7,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":386.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616385586,"quoteTimeInLong":1671125496751,"netChange":-9.34,"volatility":23.428,"delta":0.548,"gamma":0,"theta":-0.701,"vega":13.543,"rho":14.264,"openInterest":282,"timeValue":376.8,"theoreticalOptionValue":331.759,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.42,"markChange":-54.44,"markPercentChange":-14.1,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPXW_092923C4000","description":"SPXW Sep 29 2023 4000 Call (PM) (Quarterly)","exchangeName":"OPR","bid":314,"ask":321.1,"last":326.28,"mark":317.55,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":326.28,"lowPrice":326.28,"openPrice":0,"closePrice":369.63,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117484928,"quoteTimeInLong":1671125496752,"netChange":-43.35,"volatility":23.143,"delta":0.536,"gamma":0,"theta":-0.694,"vega":13.595,"rho":14.006,"openInterest":696,"timeValue":326.28,"theoreticalOptionValue":316.681,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.73,"markChange":-52.08,"markPercentChange":-14.09,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPXW_092923C4025","description":"SPXW Sep 29 2023 4025 Call (PM) (Quarterly)","exchangeName":"OPR","bid":300.3,"ask":307.2,"last":430.57,"mark":303.75,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":353.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943302287,"quoteTimeInLong":1671125496749,"netChange":76.66,"volatility":22.89,"delta":0.523,"gamma":0,"theta":-0.687,"vega":13.633,"rho":13.735,"openInterest":23,"timeValue":430.57,"theoreticalOptionValue":302.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.66,"markChange":-50.16,"markPercentChange":-14.17,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPXW_092923C4050","description":"SPXW Sep 29 2023 4050 Call (PM) (Quarterly)","exchangeName":"OPR","bid":276.1,"ask":300.1,"last":406.4,"mark":288.1,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":339.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669913935228,"quoteTimeInLong":1671125496753,"netChange":66.87,"volatility":22.63,"delta":0.511,"gamma":0.001,"theta":-0.679,"vega":13.659,"rho":13.456,"openInterest":250,"timeValue":406.4,"theoreticalOptionValue":288.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.69,"markChange":-51.43,"markPercentChange":-15.15,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPXW_092923C4075","description":"SPXW Sep 29 2023 4075 Call (PM) (Quarterly)","exchangeName":"OPR","bid":273.5,"ask":280.2,"last":262.41,"mark":276.85,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":325.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664989069129,"quoteTimeInLong":1671125496775,"netChange":-63.04,"volatility":22.35,"delta":0.498,"gamma":0.001,"theta":-0.67,"vega":13.67,"rho":13.168,"openInterest":150,"timeValue":262.41,"theoreticalOptionValue":273.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.37,"markChange":-48.6,"markPercentChange":-14.93,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPXW_092923C4100","description":"SPXW Sep 29 2023 4100 Call (PM) (Quarterly)","exchangeName":"OPR","bid":247.9,"ask":271.9,"last":351.45,"mark":259.9,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":312.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947606609,"quoteTimeInLong":1671125496749,"netChange":38.92,"volatility":22.062,"delta":0.484,"gamma":0.001,"theta":-0.661,"vega":13.666,"rho":12.87,"openInterest":260,"timeValue":351.45,"theoreticalOptionValue":259.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.45,"markChange":-52.63,"markPercentChange":-16.84,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPXW_092923C4125","description":"SPXW Sep 29 2023 4125 Call (PM) (Quarterly)","exchangeName":"OPR","bid":234.4,"ask":258.4,"last":357.98,"mark":246.4,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":299.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942618265,"quoteTimeInLong":1671125496757,"netChange":58.36,"volatility":21.79,"delta":0.471,"gamma":0.001,"theta":-0.65,"vega":13.646,"rho":12.562,"openInterest":2,"timeValue":357.98,"theoreticalOptionValue":246.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.48,"markChange":-53.22,"markPercentChange":-17.76,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPXW_092923C4150","description":"SPXW Sep 29 2023 4150 Call (PM) (Quarterly)","exchangeName":"OPR","bid":221.4,"ask":245.4,"last":321.18,"mark":233.4,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":286.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670256831231,"quoteTimeInLong":1671125496749,"netChange":34.48,"volatility":21.532,"delta":0.457,"gamma":0.001,"theta":-0.64,"vega":13.61,"rho":12.246,"openInterest":44,"timeValue":321.18,"theoreticalOptionValue":233.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.03,"markChange":-53.3,"markPercentChange":-18.59,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPXW_092923C4175","description":"SPXW Sep 29 2023 4175 Call (PM) (Quarterly)","exchangeName":"OPR","bid":216.4,"ask":240.4,"last":319.7,"mark":228.4,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":273.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670014225298,"quoteTimeInLong":1671125496754,"netChange":45.91,"volatility":21.841,"delta":0.447,"gamma":0.001,"theta":-0.643,"vega":13.571,"rho":11.96,"openInterest":20,"timeValue":319.7,"theoreticalOptionValue":228.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.77,"markChange":-45.39,"markPercentChange":-16.58,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPXW_092923C4200","description":"SPXW Sep 29 2023 4200 Call (PM) (Quarterly)","exchangeName":"OPR","bid":204.1,"ask":228.1,"last":286.05,"mark":216.1,"bidSize":60,"askSize":64,"bidAskSize":"60X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":260.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257827559,"quoteTimeInLong":1671125496750,"netChange":25.12,"volatility":21.591,"delta":0.433,"gamma":0.001,"theta":-0.631,"vega":13.506,"rho":11.64,"openInterest":188,"timeValue":286.05,"theoreticalOptionValue":216.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.63,"markChange":-44.83,"markPercentChange":-17.18,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPXW_092923C4225","description":"SPXW Sep 29 2023 4225 Call (PM) (Quarterly)","exchangeName":"OPR","bid":195.6,"ask":211.6,"last":307.2,"mark":203.6,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":248.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669918317658,"quoteTimeInLong":1671125496746,"netChange":59.14,"volatility":21.302,"delta":0.419,"gamma":0.001,"theta":-0.618,"vega":13.421,"rho":11.307,"openInterest":13,"timeValue":307.2,"theoreticalOptionValue":203.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.84,"markChange":-44.46,"markPercentChange":-17.92,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPXW_092923C4250","description":"SPXW Sep 29 2023 4250 Call (PM) (Quarterly)","exchangeName":"OPR","bid":185,"ask":201,"last":289.16,"mark":193,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":235.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669919574273,"quoteTimeInLong":1671125496760,"netChange":53.96,"volatility":21.132,"delta":0.406,"gamma":0.001,"theta":-0.607,"vega":13.325,"rho":10.981,"openInterest":73,"timeValue":289.16,"theoreticalOptionValue":193,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.94,"markChange":-42.2,"markPercentChange":-17.94,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPXW_092923C4275","description":"SPXW Sep 29 2023 4275 Call (PM) (Quarterly)","exchangeName":"OPR","bid":172.4,"ask":188.4,"last":281.29,"mark":180.4,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":223.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669918177254,"quoteTimeInLong":1671125496750,"netChange":58.24,"volatility":20.65,"delta":0.39,"gamma":0.001,"theta":-0.587,"vega":13.189,"rho":10.605,"openInterest":2,"timeValue":281.29,"theoreticalOptionValue":178.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.11,"markChange":-42.65,"markPercentChange":-19.12,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPXW_092923C4300","description":"SPXW Sep 29 2023 4300 Call (PM) (Quarterly)","exchangeName":"OPR","bid":160.9,"ask":176.9,"last":168.93,"mark":168.9,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":168.93,"lowPrice":168.92,"openPrice":0,"closePrice":211.47,"totalVolume":115,"tradeDate":null,"tradeTimeInLong":1671123878712,"quoteTimeInLong":1671125496747,"netChange":-42.54,"volatility":20.498,"delta":0.377,"gamma":0.001,"theta":-0.575,"vega":13.057,"rho":10.269,"openInterest":403,"timeValue":168.93,"theoreticalOptionValue":168.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-20.12,"markChange":-42.57,"markPercentChange":-20.13,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPXW_092923C4325","description":"SPXW Sep 29 2023 4325 Call (PM) (Quarterly)","exchangeName":"OPR","bid":150.3,"ask":166.3,"last":0,"mark":158.3,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":199.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496755,"netChange":0,"volatility":20.251,"delta":0.362,"gamma":0.001,"theta":-0.561,"vega":12.897,"rho":9.913,"openInterest":0,"timeValue":158.3,"theoreticalOptionValue":158.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-41.6,"markPercentChange":-20.81,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPXW_092923C4350","description":"SPXW Sep 29 2023 4350 Call (PM) (Quarterly)","exchangeName":"OPR","bid":143.7,"ask":159.7,"last":222.7,"mark":151.7,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945240159,"quoteTimeInLong":1671125496746,"netChange":34.37,"volatility":20.292,"delta":0.351,"gamma":0.001,"theta":-0.553,"vega":12.756,"rho":9.613,"openInterest":26,"timeValue":222.7,"theoreticalOptionValue":151.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.25,"markChange":-36.63,"markPercentChange":-19.45,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4375.0":[{"putCall":"CALL","symbol":"SPXW_092923C4375","description":"SPXW Sep 29 2023 4375 Call (PM) (Quarterly)","exchangeName":"OPR","bid":133.6,"ask":149.6,"last":0,"mark":141.6,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496750,"netChange":0,"volatility":20.034,"delta":0.337,"gamma":0.001,"theta":-0.537,"vega":12.561,"rho":9.251,"openInterest":0,"timeValue":141.6,"theoreticalOptionValue":141.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-35.4,"markPercentChange":-20,"intrinsicValue":-477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPXW_092923C4400","description":"SPXW Sep 29 2023 4400 Call (PM) (Quarterly)","exchangeName":"OPR","bid":123.3,"ask":139.3,"last":189.86,"mark":131.3,"bidSize":120,"askSize":124,"bidAskSize":"120X124","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":166.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042923417,"quoteTimeInLong":1671125496747,"netChange":23.16,"volatility":19.732,"delta":0.322,"gamma":0.001,"theta":-0.519,"vega":12.338,"rho":8.873,"openInterest":409,"timeValue":189.86,"theoreticalOptionValue":131.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.89,"markChange":-35.4,"markPercentChange":-21.24,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4425.0":[{"putCall":"CALL","symbol":"SPXW_092923C4425","description":"SPXW Sep 29 2023 4425 Call (PM) (Quarterly)","exchangeName":"OPR","bid":114.1,"ask":130.1,"last":0,"mark":122.1,"bidSize":120,"askSize":124,"bidAskSize":"120X124","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":157.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496746,"netChange":0,"volatility":19.489,"delta":0.307,"gamma":0.001,"theta":-0.502,"vega":12.104,"rho":8.505,"openInterest":0,"timeValue":122.1,"theoreticalOptionValue":122.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-35.6,"markPercentChange":-22.57,"intrinsicValue":-527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPXW_092923C4450","description":"SPXW Sep 29 2023 4450 Call (PM) (Quarterly)","exchangeName":"OPR","bid":108.9,"ask":124.9,"last":116.2,"mark":116.9,"bidSize":120,"askSize":124,"bidAskSize":"120X124","lastSize":0,"highPrice":116.2,"lowPrice":116.2,"openPrice":0,"closePrice":149.15,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119882300,"quoteTimeInLong":1671125496746,"netChange":-32.95,"volatility":19.552,"delta":0.297,"gamma":0.001,"theta":-0.494,"vega":11.919,"rho":8.223,"openInterest":16,"timeValue":116.2,"theoreticalOptionValue":116.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-22.09,"markChange":-32.25,"markPercentChange":-21.63,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4475.0":[{"putCall":"CALL","symbol":"SPXW_092923C4475","description":"SPXW Sep 29 2023 4475 Call (PM) (Quarterly)","exchangeName":"OPR","bid":102,"ask":113.7,"last":123.47,"mark":107.85,"bidSize":120,"askSize":124,"bidAskSize":"120X124","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670424808997,"quoteTimeInLong":1671125496750,"netChange":-17.14,"volatility":19.267,"delta":0.282,"gamma":0.001,"theta":-0.475,"vega":11.643,"rho":7.845,"openInterest":12,"timeValue":123.47,"theoreticalOptionValue":107.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.19,"markChange":-32.76,"markPercentChange":-23.3,"intrinsicValue":-577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPXW_092923C4500","description":"SPXW Sep 29 2023 4500 Call (PM) (Quarterly)","exchangeName":"OPR","bid":95.5,"ask":105.5,"last":102,"mark":100.5,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":102,"lowPrice":102,"openPrice":0,"closePrice":132.06,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119703331,"quoteTimeInLong":1671125496710,"netChange":-30.06,"volatility":19.099,"delta":0.269,"gamma":0,"theta":-0.459,"vega":11.378,"rho":7.5,"openInterest":328,"timeValue":102,"theoreticalOptionValue":100.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-22.76,"markChange":-31.56,"markPercentChange":-23.9,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-10-20:309":{"3275.0":[{"putCall":"CALL","symbol":"SPX_102023C3275","description":"SPX Oct 20 2023 3275 Call (AM)","exchangeName":"OPR","bid":820.5,"ask":828.7,"last":0,"mark":824.6,"bidSize":100,"askSize":50,"bidAskSize":"100X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":908.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496743,"netChange":0,"volatility":28.786,"delta":0.807,"gamma":0,"theta":-0.627,"vega":9.446,"rho":19.64,"openInterest":0,"timeValue":201.64,"theoreticalOptionValue":825.477,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-83.58,"markPercentChange":-9.2,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_102023C3300","description":"SPX Oct 20 2023 3300 Call (AM)","exchangeName":"OPR","bid":801.3,"ask":809.3,"last":884.9,"mark":805.3,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":887.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668805282024,"quoteTimeInLong":1671125496316,"netChange":-3.06,"volatility":28.592,"delta":0.8,"gamma":0,"theta":-0.633,"vega":9.654,"rho":19.589,"openInterest":5,"timeValue":286.94,"theoreticalOptionValue":806.013,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.34,"markChange":-82.66,"markPercentChange":-9.31,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPX_102023C3325","description":"SPX Oct 20 2023 3325 Call (AM)","exchangeName":"OPR","bid":782.6,"ask":790,"last":0,"mark":786.3,"bidSize":20,"askSize":70,"bidAskSize":"20X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":868.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496316,"netChange":0,"volatility":28.403,"delta":0.793,"gamma":0,"theta":-0.64,"vega":9.863,"rho":19.529,"openInterest":0,"timeValue":213.34,"theoreticalOptionValue":786.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-81.82,"markPercentChange":-9.42,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPX_102023C3350","description":"SPX Oct 20 2023 3350 Call (AM)","exchangeName":"OPR","bid":763.6,"ask":770.8,"last":0,"mark":767.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":848.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496814,"netChange":0,"volatility":28.211,"delta":0.786,"gamma":0,"theta":-0.646,"vega":10.07,"rho":19.464,"openInterest":0,"timeValue":219.24,"theoreticalOptionValue":767.586,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-81.07,"markPercentChange":-9.56,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPX_102023C3375","description":"SPX Oct 20 2023 3375 Call (AM)","exchangeName":"OPR","bid":744.7,"ask":751.9,"last":0,"mark":748.3,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":828.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496382,"netChange":0,"volatility":28.028,"delta":0.779,"gamma":0,"theta":-0.653,"vega":10.278,"rho":19.389,"openInterest":0,"timeValue":225.34,"theoreticalOptionValue":748.673,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.33,"markPercentChange":-9.69,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_102023C3400","description":"SPX Oct 20 2023 3400 Call (AM)","exchangeName":"OPR","bid":726,"ask":733,"last":741.42,"mark":729.5,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":809.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666726164765,"quoteTimeInLong":1671125496365,"netChange":-67.64,"volatility":27.858,"delta":0.772,"gamma":0,"theta":-0.659,"vega":10.486,"rho":19.303,"openInterest":1,"timeValue":243.46,"theoreticalOptionValue":730.059,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.36,"markChange":-79.56,"markPercentChange":-9.83,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPX_102023C3425","description":"SPX Oct 20 2023 3425 Call (AM)","exchangeName":"OPR","bid":706.8,"ask":714.2,"last":0,"mark":710.5,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":789.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496340,"netChange":0,"volatility":27.641,"delta":0.765,"gamma":0,"theta":-0.664,"vega":10.685,"rho":19.223,"openInterest":0,"timeValue":237.54,"theoreticalOptionValue":711.096,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-79.14,"markPercentChange":-10.02,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPX_102023C3450","description":"SPX Oct 20 2023 3450 Call (AM)","exchangeName":"OPR","bid":688.9,"ask":695.7,"last":0,"mark":692.3,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":770.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496428,"netChange":0,"volatility":27.446,"delta":0.757,"gamma":0,"theta":-0.669,"vega":10.886,"rho":19.129,"openInterest":0,"timeValue":244.34,"theoreticalOptionValue":692.532,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-78.1,"markPercentChange":-10.14,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPX_102023C3475","description":"SPX Oct 20 2023 3475 Call (AM)","exchangeName":"OPR","bid":670.6,"ask":677.6,"last":825.41,"mark":674.1,"bidSize":10,"askSize":85,"bidAskSize":"10X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":751.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916855615,"quoteTimeInLong":1671125496514,"netChange":74.22,"volatility":27.282,"delta":0.749,"gamma":0,"theta":-0.675,"vega":11.089,"rho":19.02,"openInterest":1,"timeValue":402.45,"theoreticalOptionValue":674.469,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.88,"markChange":-77.09,"markPercentChange":-10.26,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_102023C3500","description":"SPX Oct 20 2023 3500 Call (AM)","exchangeName":"OPR","bid":652.6,"ask":659.3,"last":654.45,"mark":655.95,"bidSize":60,"askSize":85,"bidAskSize":"60X85","lastSize":0,"highPrice":654.45,"lowPrice":653.99,"openPrice":0,"closePrice":731.98,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671124212406,"quoteTimeInLong":1671125496746,"netChange":-77.53,"volatility":27.097,"delta":0.741,"gamma":0,"theta":-0.68,"vega":11.286,"rho":18.909,"openInterest":4,"timeValue":256.49,"theoreticalOptionValue":656.356,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.59,"markChange":-76.03,"markPercentChange":-10.39,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPX_102023C3525","description":"SPX Oct 20 2023 3525 Call (AM)","exchangeName":"OPR","bid":635.2,"ask":641.4,"last":635,"mark":638.3,"bidSize":60,"askSize":85,"bidAskSize":"60X85","lastSize":0,"highPrice":635,"lowPrice":633.74,"openPrice":0,"closePrice":713.45,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671124340084,"quoteTimeInLong":1671125496089,"netChange":-78.45,"volatility":26.932,"delta":0.733,"gamma":0,"theta":-0.684,"vega":11.482,"rho":18.785,"openInterest":0,"timeValue":262.04,"theoreticalOptionValue":638.642,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11,"markChange":-75.15,"markPercentChange":-10.53,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPX_102023C3550","description":"SPX Oct 20 2023 3550 Call (AM)","exchangeName":"OPR","bid":618.3,"ask":622.1,"last":618.19,"mark":620.2,"bidSize":14,"askSize":75,"bidAskSize":"14X75","lastSize":0,"highPrice":619.08,"lowPrice":617.55,"openPrice":0,"closePrice":694.93,"totalVolume":48,"tradeDate":null,"tradeTimeInLong":1671124163057,"quoteTimeInLong":1671125496797,"netChange":-76.74,"volatility":26.705,"delta":0.725,"gamma":0,"theta":-0.688,"vega":11.668,"rho":18.67,"openInterest":1,"timeValue":270.23,"theoreticalOptionValue":620.379,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.04,"markChange":-74.73,"markPercentChange":-10.75,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPX_102023C3575","description":"SPX Oct 20 2023 3575 Call (AM)","exchangeName":"OPR","bid":600.6,"ask":604.5,"last":601.57,"mark":602.55,"bidSize":44,"askSize":75,"bidAskSize":"44X75","lastSize":0,"highPrice":601.57,"lowPrice":600.91,"openPrice":0,"closePrice":676.43,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671124054285,"quoteTimeInLong":1671125496802,"netChange":-74.86,"volatility":26.522,"delta":0.716,"gamma":0,"theta":-0.691,"vega":11.855,"rho":18.536,"openInterest":565,"timeValue":278.61,"theoreticalOptionValue":602.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.07,"markChange":-73.88,"markPercentChange":-10.92,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_102023C3600","description":"SPX Oct 20 2023 3600 Call (AM)","exchangeName":"OPR","bid":583.2,"ask":587,"last":579.24,"mark":585.1,"bidSize":24,"askSize":75,"bidAskSize":"24X75","lastSize":0,"highPrice":580.47,"lowPrice":579.02,"openPrice":0,"closePrice":658.11,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123087840,"quoteTimeInLong":1671125496802,"netChange":-78.87,"volatility":26.356,"delta":0.707,"gamma":0,"theta":-0.695,"vega":12.039,"rho":18.389,"openInterest":2310,"timeValue":281.28,"theoreticalOptionValue":585.652,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.98,"markChange":-73.01,"markPercentChange":-11.09,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPX_102023C3625","description":"SPX Oct 20 2023 3625 Call (AM)","exchangeName":"OPR","bid":565.9,"ask":569.8,"last":566.72,"mark":567.85,"bidSize":14,"askSize":75,"bidAskSize":"14X75","lastSize":0,"highPrice":568.15,"lowPrice":562.16,"openPrice":0,"closePrice":639.9,"totalVolume":134,"tradeDate":null,"tradeTimeInLong":1671124459674,"quoteTimeInLong":1671125496797,"netChange":-73.18,"volatility":26.142,"delta":0.698,"gamma":0,"theta":-0.697,"vega":12.215,"rho":18.247,"openInterest":787,"timeValue":293.76,"theoreticalOptionValue":568.088,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.44,"markChange":-72.05,"markPercentChange":-11.26,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPX_102023C3650","description":"SPX Oct 20 2023 3650 Call (AM)","exchangeName":"OPR","bid":548.8,"ask":552.7,"last":544.03,"mark":550.75,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":547.77,"lowPrice":543.6,"openPrice":0,"closePrice":621.98,"totalVolume":142,"tradeDate":null,"tradeTimeInLong":1671123052907,"quoteTimeInLong":1671125496802,"netChange":-77.95,"volatility":25.962,"delta":0.689,"gamma":0,"theta":-0.7,"vega":12.389,"rho":18.089,"openInterest":723,"timeValue":296.07,"theoreticalOptionValue":551.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.53,"markChange":-71.23,"markPercentChange":-11.45,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPX_102023C3675","description":"SPX Oct 20 2023 3675 Call (AM)","exchangeName":"OPR","bid":531.9,"ask":535.8,"last":531.49,"mark":533.85,"bidSize":44,"askSize":75,"bidAskSize":"44X75","lastSize":0,"highPrice":531.6,"lowPrice":530.91,"openPrice":0,"closePrice":604.11,"totalVolume":68,"tradeDate":null,"tradeTimeInLong":1671122513136,"quoteTimeInLong":1671125496802,"netChange":-72.62,"volatility":25.761,"delta":0.68,"gamma":0,"theta":-0.702,"vega":12.556,"rho":17.927,"openInterest":632,"timeValue":308.53,"theoreticalOptionValue":534.111,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.02,"markChange":-70.26,"markPercentChange":-11.63,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_102023C3700","description":"SPX Oct 20 2023 3700 Call (AM)","exchangeName":"OPR","bid":515.2,"ask":519.1,"last":623.22,"mark":517.15,"bidSize":14,"askSize":75,"bidAskSize":"14X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":586.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670254486460,"quoteTimeInLong":1671125496797,"netChange":36.83,"volatility":25.588,"delta":0.67,"gamma":0,"theta":-0.703,"vega":12.718,"rho":17.752,"openInterest":1044,"timeValue":425.26,"theoreticalOptionValue":517.648,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.28,"markChange":-69.24,"markPercentChange":-11.81,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_102023C3725","description":"SPX Oct 20 2023 3725 Call (AM)","exchangeName":"OPR","bid":498.7,"ask":502.6,"last":630.62,"mark":500.65,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":568.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944703087,"quoteTimeInLong":1671125496802,"netChange":61.7,"volatility":25.364,"delta":0.661,"gamma":0,"theta":-0.704,"vega":12.872,"rho":17.579,"openInterest":2099,"timeValue":457.66,"theoreticalOptionValue":500.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.85,"markChange":-68.27,"markPercentChange":-12,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_102023C3750","description":"SPX Oct 20 2023 3750 Call (AM)","exchangeName":"OPR","bid":482.4,"ask":486.3,"last":590.9,"mark":484.35,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":551.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044016681,"quoteTimeInLong":1671125496802,"netChange":39.3,"volatility":25.197,"delta":0.651,"gamma":0,"theta":-0.705,"vega":13.023,"rho":17.387,"openInterest":2950,"timeValue":442.94,"theoreticalOptionValue":484.771,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.12,"markChange":-67.25,"markPercentChange":-12.19,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_102023C3775","description":"SPX Oct 20 2023 3775 Call (AM)","exchangeName":"OPR","bid":466.3,"ask":470.2,"last":564.09,"mark":468.25,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":534.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668193277971,"quoteTimeInLong":1671125496802,"netChange":29.66,"volatility":25.006,"delta":0.641,"gamma":0,"theta":-0.705,"vega":13.165,"rho":17.191,"openInterest":60,"timeValue":441.13,"theoreticalOptionValue":468.708,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.55,"markChange":-66.18,"markPercentChange":-12.38,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_102023C3800","description":"SPX Oct 20 2023 3800 Call (AM)","exchangeName":"OPR","bid":450.4,"ask":454.3,"last":471.32,"mark":452.35,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":471.32,"lowPrice":471.32,"openPrice":0,"closePrice":517.61,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115801269,"quoteTimeInLong":1671125496802,"netChange":-46.29,"volatility":24.772,"delta":0.631,"gamma":0,"theta":-0.704,"vega":13.298,"rho":16.995,"openInterest":716,"timeValue":373.36,"theoreticalOptionValue":452.294,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.94,"markChange":-65.26,"markPercentChange":-12.61,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_102023C3825","description":"SPX Oct 20 2023 3825 Call (AM)","exchangeName":"OPR","bid":434.7,"ask":438.6,"last":433.51,"mark":436.65,"bidSize":14,"askSize":75,"bidAskSize":"14X75","lastSize":0,"highPrice":433.63,"lowPrice":433.51,"openPrice":0,"closePrice":500.8,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123400014,"quoteTimeInLong":1671125496798,"netChange":-67.29,"volatility":24.594,"delta":0.62,"gamma":0,"theta":-0.703,"vega":13.425,"rho":16.781,"openInterest":366,"timeValue":360.55,"theoreticalOptionValue":436.831,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.44,"markChange":-64.15,"markPercentChange":-12.81,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_102023C3850","description":"SPX Oct 20 2023 3850 Call (AM)","exchangeName":"OPR","bid":419.2,"ask":423.2,"last":506.71,"mark":421.2,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":484.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668180921259,"quoteTimeInLong":1671125496797,"netChange":22.68,"volatility":24.361,"delta":0.61,"gamma":0,"theta":-0.701,"vega":13.543,"rho":16.567,"openInterest":481,"timeValue":458.75,"theoreticalOptionValue":420.867,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.69,"markChange":-62.83,"markPercentChange":-12.98,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_102023C3875","description":"SPX Oct 20 2023 3875 Call (AM)","exchangeName":"OPR","bid":404.5,"ask":406.9,"last":525.86,"mark":405.7,"bidSize":44,"askSize":69,"bidAskSize":"44X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":467.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944714020,"quoteTimeInLong":1671125496090,"netChange":58.25,"volatility":24.185,"delta":0.599,"gamma":0,"theta":-0.7,"vega":13.652,"rho":16.337,"openInterest":430,"timeValue":502.9,"theoreticalOptionValue":405.904,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.46,"markChange":-61.91,"markPercentChange":-13.24,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_102023C3900","description":"SPX Oct 20 2023 3900 Call (AM)","exchangeName":"OPR","bid":389.5,"ask":391.8,"last":389.25,"mark":390.65,"bidSize":44,"askSize":69,"bidAskSize":"44X69","lastSize":0,"highPrice":389.25,"lowPrice":389.25,"openPrice":0,"closePrice":451.44,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121599740,"quoteTimeInLong":1671125496090,"netChange":-62.19,"volatility":23.973,"delta":0.588,"gamma":0,"theta":-0.697,"vega":13.752,"rho":16.103,"openInterest":1339,"timeValue":389.25,"theoreticalOptionValue":390.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.78,"markChange":-60.79,"markPercentChange":-13.47,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_102023C3925","description":"SPX Oct 20 2023 3925 Call (AM)","exchangeName":"OPR","bid":374.5,"ask":376.8,"last":340,"mark":375.65,"bidSize":44,"askSize":55,"bidAskSize":"44X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":435.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667592248667,"quoteTimeInLong":1671125496090,"netChange":-95.42,"volatility":23.77,"delta":0.577,"gamma":0,"theta":-0.694,"vega":13.842,"rho":15.86,"openInterest":905,"timeValue":340,"theoreticalOptionValue":375.827,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-21.91,"markChange":-59.77,"markPercentChange":-13.73,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_102023C3950","description":"SPX Oct 20 2023 3950 Call (AM)","exchangeName":"OPR","bid":360,"ask":362.1,"last":473.3,"mark":361.05,"bidSize":44,"askSize":55,"bidAskSize":"44X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":419.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670000731959,"quoteTimeInLong":1671125496090,"netChange":53.6,"volatility":23.563,"delta":0.565,"gamma":0,"theta":-0.69,"vega":13.922,"rho":15.61,"openInterest":694,"timeValue":473.3,"theoreticalOptionValue":361.164,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.77,"markChange":-58.65,"markPercentChange":-13.97,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_102023C3975","description":"SPX Oct 20 2023 3975 Call (AM)","exchangeName":"OPR","bid":345.6,"ask":347.7,"last":469.2,"mark":346.65,"bidSize":44,"askSize":55,"bidAskSize":"44X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":404.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916855615,"quoteTimeInLong":1671125496091,"netChange":65.07,"volatility":23.36,"delta":0.554,"gamma":0,"theta":-0.685,"vega":13.991,"rho":15.35,"openInterest":101,"timeValue":469.2,"theoreticalOptionValue":346.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.1,"markChange":-57.48,"markPercentChange":-14.22,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_102023C4000","description":"SPX Oct 20 2023 4000 Call (AM)","exchangeName":"OPR","bid":331.4,"ask":333.5,"last":348.77,"mark":332.45,"bidSize":44,"askSize":55,"bidAskSize":"44X55","lastSize":0,"highPrice":348.77,"lowPrice":348.77,"openPrice":0,"closePrice":388.82,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115801269,"quoteTimeInLong":1671125496099,"netChange":-40.05,"volatility":23.153,"delta":0.542,"gamma":0,"theta":-0.68,"vega":14.048,"rho":15.083,"openInterest":1117,"timeValue":348.77,"theoreticalOptionValue":332.637,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.3,"markChange":-56.37,"markPercentChange":-14.5,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_102023C4025","description":"SPX Oct 20 2023 4025 Call (AM)","exchangeName":"OPR","bid":317.5,"ask":319.6,"last":363.45,"mark":318.55,"bidSize":44,"askSize":55,"bidAskSize":"44X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":373.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670612045244,"quoteTimeInLong":1671125496099,"netChange":-10.3,"volatility":22.948,"delta":0.53,"gamma":0,"theta":-0.675,"vega":14.093,"rho":14.808,"openInterest":628,"timeValue":363.45,"theoreticalOptionValue":318.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.75,"markChange":-55.2,"markPercentChange":-14.77,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_102023C4050","description":"SPX Oct 20 2023 4050 Call (AM)","exchangeName":"OPR","bid":303.9,"ask":306,"last":390.93,"mark":304.95,"bidSize":44,"askSize":55,"bidAskSize":"44X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":358.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670253467084,"quoteTimeInLong":1671125496099,"netChange":32.05,"volatility":22.74,"delta":0.518,"gamma":0,"theta":-0.669,"vega":14.126,"rho":14.526,"openInterest":532,"timeValue":390.93,"theoreticalOptionValue":305.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.93,"markChange":-53.93,"markPercentChange":-15.03,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_102023C4075","description":"SPX Oct 20 2023 4075 Call (AM)","exchangeName":"OPR","bid":290.7,"ask":292.7,"last":321.86,"mark":291.7,"bidSize":44,"askSize":55,"bidAskSize":"44X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":344.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670435953836,"quoteTimeInLong":1671125496377,"netChange":-22.4,"volatility":22.535,"delta":0.506,"gamma":0,"theta":-0.662,"vega":14.146,"rho":14.235,"openInterest":137,"timeValue":321.86,"theoreticalOptionValue":291.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.51,"markChange":-52.56,"markPercentChange":-15.27,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_102023C4100","description":"SPX Oct 20 2023 4100 Call (AM)","exchangeName":"OPR","bid":277.4,"ask":279.6,"last":277.25,"mark":278.5,"bidSize":43,"askSize":55,"bidAskSize":"43X55","lastSize":0,"highPrice":277.25,"lowPrice":277.25,"openPrice":0,"closePrice":329.94,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121599740,"quoteTimeInLong":1671125496099,"netChange":-52.69,"volatility":22.328,"delta":0.494,"gamma":0,"theta":-0.655,"vega":14.152,"rho":13.937,"openInterest":253,"timeValue":277.25,"theoreticalOptionValue":278.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.97,"markChange":-51.44,"markPercentChange":-15.59,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPX_102023C4125","description":"SPX Oct 20 2023 4125 Call (AM)","exchangeName":"OPR","bid":264.7,"ask":266.8,"last":0,"mark":265.75,"bidSize":43,"askSize":55,"bidAskSize":"43X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":315.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496099,"netChange":0,"volatility":22.126,"delta":0.481,"gamma":0,"theta":-0.647,"vega":14.144,"rho":13.632,"openInterest":0,"timeValue":265.75,"theoreticalOptionValue":265.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-50.15,"markPercentChange":-15.88,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPX_102023C4150","description":"SPX Oct 20 2023 4150 Call (AM)","exchangeName":"OPR","bid":252.2,"ask":254.2,"last":294.13,"mark":253.2,"bidSize":43,"askSize":55,"bidAskSize":"43X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":302.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670612045244,"quoteTimeInLong":1671125496099,"netChange":-7.97,"volatility":21.925,"delta":0.468,"gamma":0.001,"theta":-0.638,"vega":14.121,"rho":13.32,"openInterest":499,"timeValue":294.13,"theoreticalOptionValue":253.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.64,"markChange":-48.9,"markPercentChange":-16.19,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPX_102023C4175","description":"SPX Oct 20 2023 4175 Call (AM)","exchangeName":"OPR","bid":240,"ask":242,"last":269.5,"mark":241,"bidSize":43,"askSize":55,"bidAskSize":"43X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667331011463,"quoteTimeInLong":1671125496395,"netChange":-19.1,"volatility":21.719,"delta":0.456,"gamma":0.001,"theta":-0.629,"vega":14.083,"rho":13,"openInterest":20,"timeValue":269.5,"theoreticalOptionValue":241.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.62,"markChange":-47.6,"markPercentChange":-16.49,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_102023C4200","description":"SPX Oct 20 2023 4200 Call (AM)","exchangeName":"OPR","bid":228.1,"ask":230.1,"last":304,"mark":229.1,"bidSize":33,"askSize":55,"bidAskSize":"33X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":275.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042701717,"quoteTimeInLong":1671125496113,"netChange":28.55,"volatility":21.512,"delta":0.443,"gamma":0.001,"theta":-0.62,"vega":14.03,"rho":12.675,"openInterest":740,"timeValue":304,"theoreticalOptionValue":229.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.36,"markChange":-46.35,"markPercentChange":-16.83,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPX_102023C4225","description":"SPX Oct 20 2023 4225 Call (AM)","exchangeName":"OPR","bid":216.6,"ask":218.5,"last":280.46,"mark":217.55,"bidSize":32,"askSize":55,"bidAskSize":"32X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":262.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668804592580,"quoteTimeInLong":1671125496113,"netChange":17.96,"volatility":21.317,"delta":0.43,"gamma":0.001,"theta":-0.61,"vega":13.961,"rho":12.344,"openInterest":551,"timeValue":280.46,"theoreticalOptionValue":217.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.84,"markChange":-44.95,"markPercentChange":-17.12,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPX_102023C4250","description":"SPX Oct 20 2023 4250 Call (AM)","exchangeName":"OPR","bid":205.3,"ask":207.2,"last":279.74,"mark":206.25,"bidSize":32,"askSize":55,"bidAskSize":"32X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":249.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044016681,"quoteTimeInLong":1671125496100,"netChange":29.84,"volatility":21.11,"delta":0.417,"gamma":0.001,"theta":-0.599,"vega":13.875,"rho":12.006,"openInterest":208,"timeValue":279.74,"theoreticalOptionValue":206.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.94,"markChange":-43.65,"markPercentChange":-17.47,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPX_102023C4275","description":"SPX Oct 20 2023 4275 Call (AM)","exchangeName":"OPR","bid":194.3,"ask":196.2,"last":229.5,"mark":195.25,"bidSize":32,"askSize":55,"bidAskSize":"32X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":237.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670516644475,"quoteTimeInLong":1671125496100,"netChange":-8.1,"volatility":20.911,"delta":0.403,"gamma":0.001,"theta":-0.587,"vega":13.773,"rho":11.663,"openInterest":327,"timeValue":229.5,"theoreticalOptionValue":195.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.41,"markChange":-42.35,"markPercentChange":-17.82,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_102023C4300","description":"SPX Oct 20 2023 4300 Call (AM)","exchangeName":"OPR","bid":183.7,"ask":185.6,"last":191,"mark":184.65,"bidSize":31,"askSize":55,"bidAskSize":"31X55","lastSize":0,"highPrice":191,"lowPrice":191,"openPrice":0,"closePrice":225.65,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116432787,"quoteTimeInLong":1671125496100,"netChange":-34.65,"volatility":20.708,"delta":0.39,"gamma":0.001,"theta":-0.575,"vega":13.654,"rho":11.315,"openInterest":562,"timeValue":191,"theoreticalOptionValue":184.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.36,"markChange":-41,"markPercentChange":-18.17,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPX_102023C4325","description":"SPX Oct 20 2023 4325 Call (AM)","exchangeName":"OPR","bid":173.3,"ask":175.3,"last":206.29,"mark":174.3,"bidSize":41,"askSize":55,"bidAskSize":"41X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670868286485,"quoteTimeInLong":1671125496100,"netChange":-7.66,"volatility":20.511,"delta":0.377,"gamma":0.001,"theta":-0.563,"vega":13.518,"rho":10.963,"openInterest":81,"timeValue":206.29,"theoreticalOptionValue":174.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.58,"markChange":-39.65,"markPercentChange":-18.53,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPX_102023C4350","description":"SPX Oct 20 2023 4350 Call (AM)","exchangeName":"OPR","bid":163.4,"ask":165.3,"last":175.3,"mark":164.35,"bidSize":46,"askSize":60,"bidAskSize":"46X60","lastSize":0,"highPrice":175.3,"lowPrice":175.3,"openPrice":0,"closePrice":202.65,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115764648,"quoteTimeInLong":1671125496403,"netChange":-27.35,"volatility":20.309,"delta":0.363,"gamma":0.001,"theta":-0.55,"vega":13.364,"rho":10.607,"openInterest":230,"timeValue":175.3,"theoreticalOptionValue":164.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.5,"markChange":-38.3,"markPercentChange":-18.9,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4375.0":[{"putCall":"CALL","symbol":"SPX_102023C4375","description":"SPX Oct 20 2023 4375 Call (AM)","exchangeName":"OPR","bid":153.8,"ask":155.7,"last":154.6,"mark":154.75,"bidSize":46,"askSize":60,"bidAskSize":"46X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":191.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666372972546,"quoteTimeInLong":1671125496100,"netChange":-37.05,"volatility":20.121,"delta":0.35,"gamma":0.001,"theta":-0.537,"vega":13.195,"rho":10.249,"openInterest":85,"timeValue":154.6,"theoreticalOptionValue":154.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.33,"markChange":-36.9,"markPercentChange":-19.25,"intrinsicValue":-477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_102023C4400","description":"SPX Oct 20 2023 4400 Call (AM)","exchangeName":"OPR","bid":144.6,"ask":146.5,"last":242,"mark":145.55,"bidSize":31,"askSize":60,"bidAskSize":"31X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":181.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669905195374,"quoteTimeInLong":1671125496656,"netChange":60.95,"volatility":19.936,"delta":0.337,"gamma":0.001,"theta":-0.523,"vega":13.008,"rho":9.89,"openInterest":379,"timeValue":242,"theoreticalOptionValue":145.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":33.66,"markChange":-35.5,"markPercentChange":-19.61,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4425.0":[{"putCall":"CALL","symbol":"SPX_102023C4425","description":"SPX Oct 20 2023 4425 Call (AM)","exchangeName":"OPR","bid":135.6,"ask":137.6,"last":193,"mark":136.6,"bidSize":45,"askSize":60,"bidAskSize":"45X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":170.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257299545,"quoteTimeInLong":1671125496100,"netChange":22.2,"volatility":19.746,"delta":0.324,"gamma":0.001,"theta":-0.509,"vega":12.804,"rho":9.528,"openInterest":12,"timeValue":193,"theoreticalOptionValue":136.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13,"markChange":-34.2,"markPercentChange":-20.02,"intrinsicValue":-527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPX_102023C4450","description":"SPX Oct 20 2023 4450 Call (AM)","exchangeName":"OPR","bid":127.2,"ask":129.1,"last":217.86,"mark":128.15,"bidSize":30,"askSize":60,"bidAskSize":"30X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669906033626,"quoteTimeInLong":1671125496100,"netChange":56.86,"volatility":19.57,"delta":0.311,"gamma":0,"theta":-0.495,"vega":12.586,"rho":9.168,"openInterest":74,"timeValue":217.86,"theoreticalOptionValue":128.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":35.32,"markChange":-32.85,"markPercentChange":-20.4,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4475.0":[{"putCall":"CALL","symbol":"SPX_102023C4475","description":"SPX Oct 20 2023 4475 Call (AM)","exchangeName":"OPR","bid":119,"ask":120.9,"last":161.7,"mark":119.95,"bidSize":30,"askSize":65,"bidAskSize":"30X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":151.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669060849498,"quoteTimeInLong":1671125496172,"netChange":10.2,"volatility":19.389,"delta":0.297,"gamma":0,"theta":-0.48,"vega":12.35,"rho":8.806,"openInterest":19,"timeValue":161.7,"theoreticalOptionValue":120.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.73,"markChange":-31.55,"markPercentChange":-20.83,"intrinsicValue":-577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_102023C4500","description":"SPX Oct 20 2023 4500 Call (AM)","exchangeName":"OPR","bid":111.2,"ask":113.1,"last":160,"mark":112.15,"bidSize":30,"askSize":85,"bidAskSize":"30X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669651438577,"quoteTimeInLong":1671125496656,"netChange":17.75,"volatility":19.207,"delta":0.284,"gamma":0,"theta":-0.465,"vega":12.098,"rho":8.444,"openInterest":764,"timeValue":160,"theoreticalOptionValue":112.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.48,"markChange":-30.1,"markPercentChange":-21.16,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-11-17:337":{"3275.0":[{"putCall":"CALL","symbol":"SPX_111723C3275","description":"SPX Nov 17 2023 3275 Call (AM)","exchangeName":"OPR","bid":836.8,"ask":844.1,"last":0,"mark":840.45,"bidSize":20,"askSize":70,"bidAskSize":"20X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":923.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496427,"netChange":0,"volatility":28.672,"delta":0.802,"gamma":0,"theta":-0.606,"vega":9.989,"rho":21.091,"openInterest":0,"timeValue":217.49,"theoreticalOptionValue":841.051,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-83.47,"markPercentChange":-9.03,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_111723C3300","description":"SPX Nov 17 2023 3300 Call (AM)","exchangeName":"OPR","bid":817.5,"ask":824.8,"last":0,"mark":821.15,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":904.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496316,"netChange":0,"volatility":28.5,"delta":0.795,"gamma":0,"theta":-0.613,"vega":10.201,"rho":21.034,"openInterest":0,"timeValue":223.19,"theoreticalOptionValue":821.974,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-82.92,"markPercentChange":-9.17,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPX_111723C3325","description":"SPX Nov 17 2023 3325 Call (AM)","exchangeName":"OPR","bid":798.6,"ask":805.7,"last":0,"mark":802.15,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":884.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496561,"netChange":0,"volatility":28.319,"delta":0.788,"gamma":0,"theta":-0.619,"vega":10.41,"rho":20.972,"openInterest":0,"timeValue":229.19,"theoreticalOptionValue":802.948,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-82.23,"markPercentChange":-9.3,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPX_111723C3350","description":"SPX Nov 17 2023 3350 Call (AM)","exchangeName":"OPR","bid":779.7,"ask":786.8,"last":0,"mark":783.25,"bidSize":20,"askSize":60,"bidAskSize":"20X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":864.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495695,"netChange":0,"volatility":28.12,"delta":0.782,"gamma":0,"theta":-0.624,"vega":10.616,"rho":20.908,"openInterest":0,"timeValue":235.29,"theoreticalOptionValue":783.872,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-81.44,"markPercentChange":-9.42,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPX_111723C3375","description":"SPX Nov 17 2023 3375 Call (AM)","exchangeName":"OPR","bid":761.1,"ask":768,"last":0,"mark":764.55,"bidSize":20,"askSize":60,"bidAskSize":"20X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":845.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496316,"netChange":0,"volatility":27.949,"delta":0.775,"gamma":0,"theta":-0.63,"vega":10.825,"rho":20.829,"openInterest":0,"timeValue":241.59,"theoreticalOptionValue":765.246,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.71,"markPercentChange":-9.55,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_111723C3400","description":"SPX Nov 17 2023 3400 Call (AM)","exchangeName":"OPR","bid":742.4,"ask":749.4,"last":0,"mark":745.9,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":825.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496249,"netChange":0,"volatility":27.742,"delta":0.768,"gamma":0,"theta":-0.635,"vega":11.026,"rho":20.754,"openInterest":0,"timeValue":247.94,"theoreticalOptionValue":746.37,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.03,"markPercentChange":-9.69,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPX_111723C3425","description":"SPX Nov 17 2023 3425 Call (AM)","exchangeName":"OPR","bid":723.5,"ask":730.9,"last":738.7,"mark":727.2,"bidSize":30,"askSize":60,"bidAskSize":"30X60","lastSize":0,"highPrice":739.11,"lowPrice":738.7,"openPrice":0,"closePrice":806.88,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119336471,"quoteTimeInLong":1671125496342,"netChange":-68.18,"volatility":27.593,"delta":0.76,"gamma":0,"theta":-0.641,"vega":11.235,"rho":20.654,"openInterest":0,"timeValue":265.74,"theoreticalOptionValue":728.294,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.45,"markChange":-79.68,"markPercentChange":-9.87,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPX_111723C3450","description":"SPX Nov 17 2023 3450 Call (AM)","exchangeName":"OPR","bid":705.9,"ask":712.6,"last":0,"mark":709.25,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":787.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496626,"netChange":0,"volatility":27.395,"delta":0.753,"gamma":0,"theta":-0.645,"vega":11.434,"rho":20.561,"openInterest":0,"timeValue":261.29,"theoreticalOptionValue":709.818,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-78.57,"markPercentChange":-9.97,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPX_111723C3475","description":"SPX Nov 17 2023 3475 Call (AM)","exchangeName":"OPR","bid":687.7,"ask":694.5,"last":0,"mark":691.1,"bidSize":10,"askSize":85,"bidAskSize":"10X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":768.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496382,"netChange":0,"volatility":27.217,"delta":0.746,"gamma":0,"theta":-0.65,"vega":11.634,"rho":20.455,"openInterest":0,"timeValue":268.14,"theoreticalOptionValue":691.742,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.78,"markPercentChange":-10.12,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_111723C3500","description":"SPX Nov 17 2023 3500 Call (AM)","exchangeName":"OPR","bid":670,"ask":676.5,"last":0,"mark":673.25,"bidSize":10,"askSize":85,"bidAskSize":"10X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":750.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496104,"netChange":0,"volatility":27.047,"delta":0.738,"gamma":0,"theta":-0.654,"vega":11.831,"rho":20.339,"openInterest":0,"timeValue":275.29,"theoreticalOptionValue":673.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-76.88,"markPercentChange":-10.25,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPX_111723C3525","description":"SPX Nov 17 2023 3525 Call (AM)","exchangeName":"OPR","bid":652.2,"ask":658.7,"last":720.19,"mark":655.45,"bidSize":10,"askSize":85,"bidAskSize":"10X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":731.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668801374823,"quoteTimeInLong":1671125496104,"netChange":-11.18,"volatility":26.867,"delta":0.73,"gamma":0,"theta":-0.658,"vega":12.025,"rho":20.219,"openInterest":1,"timeValue":347.23,"theoreticalOptionValue":656.139,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.53,"markChange":-75.92,"markPercentChange":-10.38,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPX_111723C3550","description":"SPX Nov 17 2023 3550 Call (AM)","exchangeName":"OPR","bid":635.9,"ask":640.2,"last":0,"mark":638.05,"bidSize":14,"askSize":75,"bidAskSize":"14X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":712.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496797,"netChange":0,"volatility":26.673,"delta":0.722,"gamma":0,"theta":-0.662,"vega":12.213,"rho":20.094,"openInterest":0,"timeValue":290.09,"theoreticalOptionValue":638.363,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.88,"markPercentChange":-10.5,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPX_111723C3575","description":"SPX Nov 17 2023 3575 Call (AM)","exchangeName":"OPR","bid":618.4,"ask":622.7,"last":0,"mark":620.55,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":694.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496800,"netChange":0,"volatility":26.513,"delta":0.713,"gamma":0,"theta":-0.666,"vega":12.402,"rho":19.953,"openInterest":0,"timeValue":297.59,"theoreticalOptionValue":621.187,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.09,"markPercentChange":-10.67,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_111723C3600","description":"SPX Nov 17 2023 3600 Call (AM)","exchangeName":"OPR","bid":601.1,"ask":605.4,"last":640.28,"mark":603.25,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":676.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670435079404,"quoteTimeInLong":1671125496800,"netChange":-36.23,"volatility":26.319,"delta":0.705,"gamma":0,"theta":-0.668,"vega":12.582,"rho":19.813,"openInterest":6,"timeValue":342.32,"theoreticalOptionValue":603.761,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.36,"markChange":-73.26,"markPercentChange":-10.83,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPX_111723C3625","description":"SPX Nov 17 2023 3625 Call (AM)","exchangeName":"OPR","bid":584,"ask":588.3,"last":495.3,"mark":586.15,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":658.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666367122569,"quoteTimeInLong":1671125496800,"netChange":-163.18,"volatility":26.134,"delta":0.697,"gamma":0,"theta":-0.671,"vega":12.76,"rho":19.662,"openInterest":0,"timeValue":222.34,"theoreticalOptionValue":586.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-24.78,"markChange":-72.33,"markPercentChange":-10.98,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPX_111723C3650","description":"SPX Nov 17 2023 3650 Call (AM)","exchangeName":"OPR","bid":567.1,"ask":571.4,"last":669.1,"mark":569.25,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":640.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668456080337,"quoteTimeInLong":1671125496800,"netChange":28.46,"volatility":25.932,"delta":0.688,"gamma":0,"theta":-0.673,"vega":12.931,"rho":19.508,"openInterest":11,"timeValue":421.14,"theoreticalOptionValue":569.459,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.44,"markChange":-71.39,"markPercentChange":-11.14,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPX_111723C3675","description":"SPX Nov 17 2023 3675 Call (AM)","exchangeName":"OPR","bid":550.3,"ask":554.6,"last":480.6,"mark":552.45,"bidSize":14,"askSize":75,"bidAskSize":"14X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":623.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667588774677,"quoteTimeInLong":1671125496797,"netChange":-142.41,"volatility":25.742,"delta":0.679,"gamma":0,"theta":-0.674,"vega":13.098,"rho":19.343,"openInterest":2,"timeValue":257.64,"theoreticalOptionValue":552.633,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.86,"markChange":-70.56,"markPercentChange":-11.33,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_111723C3700","description":"SPX Nov 17 2023 3700 Call (AM)","exchangeName":"OPR","bid":533.8,"ask":538.1,"last":637,"mark":535.95,"bidSize":14,"askSize":75,"bidAskSize":"14X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":605.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257308763,"quoteTimeInLong":1671125496797,"netChange":31.52,"volatility":25.553,"delta":0.67,"gamma":0,"theta":-0.676,"vega":13.26,"rho":19.17,"openInterest":6,"timeValue":439.04,"theoreticalOptionValue":536.007,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.21,"markChange":-69.53,"markPercentChange":-11.48,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_111723C3725","description":"SPX Nov 17 2023 3725 Call (AM)","exchangeName":"OPR","bid":517.4,"ask":521.7,"last":553.82,"mark":519.55,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":588.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670432495021,"quoteTimeInLong":1671125496800,"netChange":-34.42,"volatility":25.368,"delta":0.661,"gamma":0,"theta":-0.677,"vega":13.417,"rho":18.987,"openInterest":2,"timeValue":380.86,"theoreticalOptionValue":519.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.85,"markChange":-68.69,"markPercentChange":-11.68,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_111723C3750","description":"SPX Nov 17 2023 3750 Call (AM)","exchangeName":"OPR","bid":501.2,"ask":505.5,"last":570.92,"mark":503.35,"bidSize":64,"askSize":75,"bidAskSize":"64X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":571.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669665279562,"quoteTimeInLong":1671125496800,"netChange":-0.14,"volatility":25.179,"delta":0.651,"gamma":0,"theta":-0.677,"vega":13.566,"rho":18.798,"openInterest":7,"timeValue":422.96,"theoreticalOptionValue":503.404,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.02,"markChange":-67.71,"markPercentChange":-11.86,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_111723C3775","description":"SPX Nov 17 2023 3775 Call (AM)","exchangeName":"OPR","bid":485.2,"ask":489.5,"last":448.3,"mark":487.35,"bidSize":14,"askSize":75,"bidAskSize":"14X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":554.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667848289892,"quoteTimeInLong":1671125496797,"netChange":-105.78,"volatility":25.005,"delta":0.642,"gamma":0,"theta":-0.678,"vega":13.71,"rho":18.597,"openInterest":4,"timeValue":325.34,"theoreticalOptionValue":487.578,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.09,"markChange":-66.73,"markPercentChange":-12.04,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_111723C3800","description":"SPX Nov 17 2023 3800 Call (AM)","exchangeName":"OPR","bid":469.4,"ask":473.7,"last":550,"mark":471.55,"bidSize":14,"askSize":75,"bidAskSize":"14X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":537.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953466698,"quoteTimeInLong":1671125496797,"netChange":12.76,"volatility":24.808,"delta":0.632,"gamma":0,"theta":-0.677,"vega":13.845,"rho":18.393,"openInterest":384,"timeValue":452.04,"theoreticalOptionValue":471.652,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.37,"markChange":-65.69,"markPercentChange":-12.23,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_111723C3825","description":"SPX Nov 17 2023 3825 Call (AM)","exchangeName":"OPR","bid":453.8,"ask":458.2,"last":515,"mark":456,"bidSize":64,"askSize":64,"bidAskSize":"64X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":520.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668795628877,"quoteTimeInLong":1671125496800,"netChange":-5.66,"volatility":24.597,"delta":0.622,"gamma":0,"theta":-0.676,"vega":13.973,"rho":18.183,"openInterest":614,"timeValue":442.04,"theoreticalOptionValue":455.726,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.09,"markChange":-64.66,"markPercentChange":-12.42,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_111723C3850","description":"SPX Nov 17 2023 3850 Call (AM)","exchangeName":"OPR","bid":438.4,"ask":442.8,"last":487.49,"mark":440.6,"bidSize":64,"askSize":64,"bidAskSize":"64X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":504.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670615923980,"quoteTimeInLong":1671125496800,"netChange":-16.69,"volatility":24.416,"delta":0.612,"gamma":0,"theta":-0.675,"vega":14.094,"rho":17.959,"openInterest":201,"timeValue":439.53,"theoreticalOptionValue":440.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.31,"markChange":-63.58,"markPercentChange":-12.61,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_111723C3875","description":"SPX Nov 17 2023 3875 Call (AM)","exchangeName":"OPR","bid":423.7,"ask":426.6,"last":357.98,"mark":425.15,"bidSize":44,"askSize":84,"bidAskSize":"44X84","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":487.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667482709339,"quoteTimeInLong":1671125495571,"netChange":-130.01,"volatility":24.224,"delta":0.601,"gamma":0,"theta":-0.673,"vega":14.206,"rho":17.729,"openInterest":3,"timeValue":335.02,"theoreticalOptionValue":425.224,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-26.64,"markChange":-62.84,"markPercentChange":-12.88,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_111723C3900","description":"SPX Nov 17 2023 3900 Call (AM)","exchangeName":"OPR","bid":408.8,"ask":411.3,"last":434.68,"mark":410.05,"bidSize":44,"askSize":44,"bidAskSize":"44X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":471.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670357618999,"quoteTimeInLong":1671125495701,"netChange":-37.28,"volatility":24.03,"delta":0.591,"gamma":0,"theta":-0.671,"vega":14.309,"rho":17.491,"openInterest":480,"timeValue":434.68,"theoreticalOptionValue":410.198,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.9,"markChange":-61.91,"markPercentChange":-13.12,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_111723C3925","description":"SPX Nov 17 2023 3925 Call (AM)","exchangeName":"OPR","bid":393.9,"ask":396.7,"last":417.65,"mark":395.3,"bidSize":44,"askSize":44,"bidAskSize":"44X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":456.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670356207918,"quoteTimeInLong":1671125495628,"netChange":-38.48,"volatility":23.841,"delta":0.58,"gamma":0,"theta":-0.668,"vega":14.403,"rho":17.245,"openInterest":340,"timeValue":417.65,"theoreticalOptionValue":395.472,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.44,"markChange":-60.83,"markPercentChange":-13.34,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_111723C3950","description":"SPX Nov 17 2023 3950 Call (AM)","exchangeName":"OPR","bid":379.3,"ask":382.1,"last":471.2,"mark":380.7,"bidSize":44,"askSize":69,"bidAskSize":"44X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":440.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038148750,"quoteTimeInLong":1671125496095,"netChange":30.76,"volatility":23.633,"delta":0.57,"gamma":0,"theta":-0.665,"vega":14.487,"rho":16.992,"openInterest":1045,"timeValue":471.2,"theoreticalOptionValue":380.696,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.98,"markChange":-59.74,"markPercentChange":-13.56,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_111723C3975","description":"SPX Nov 17 2023 3975 Call (AM)","exchangeName":"OPR","bid":365,"ask":367.5,"last":394.32,"mark":366.25,"bidSize":44,"askSize":69,"bidAskSize":"44X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":424.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670445585948,"quoteTimeInLong":1671125496694,"netChange":-30.64,"volatility":23.439,"delta":0.559,"gamma":0,"theta":-0.661,"vega":14.56,"rho":16.73,"openInterest":525,"timeValue":394.32,"theoreticalOptionValue":366.369,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.21,"markChange":-58.71,"markPercentChange":-13.82,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_111723C4000","description":"SPX Nov 17 2023 4000 Call (AM)","exchangeName":"OPR","bid":351,"ask":353.3,"last":381.3,"mark":352.15,"bidSize":44,"askSize":44,"bidAskSize":"44X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":409.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670442987117,"quoteTimeInLong":1671125495527,"netChange":-28.38,"volatility":23.243,"delta":0.547,"gamma":0,"theta":-0.657,"vega":14.623,"rho":16.46,"openInterest":4400,"timeValue":381.3,"theoreticalOptionValue":352.243,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.93,"markChange":-57.53,"markPercentChange":-14.04,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_111723C4025","description":"SPX Nov 17 2023 4025 Call (AM)","exchangeName":"OPR","bid":336.9,"ask":339.7,"last":364,"mark":338.3,"bidSize":44,"askSize":89,"bidAskSize":"44X89","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":394.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670354506360,"quoteTimeInLong":1671125496085,"netChange":-30.59,"volatility":23.053,"delta":0.536,"gamma":0,"theta":-0.652,"vega":14.675,"rho":16.181,"openInterest":343,"timeValue":364,"theoreticalOptionValue":338.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.75,"markChange":-56.29,"markPercentChange":-14.27,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_111723C4050","description":"SPX Nov 17 2023 4050 Call (AM)","exchangeName":"OPR","bid":323.2,"ask":325.9,"last":419.45,"mark":324.55,"bidSize":64,"askSize":44,"bidAskSize":"64X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":379.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669997170735,"quoteTimeInLong":1671125495527,"netChange":39.64,"volatility":22.849,"delta":0.525,"gamma":0,"theta":-0.647,"vega":14.715,"rho":15.896,"openInterest":1040,"timeValue":419.45,"theoreticalOptionValue":324.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.44,"markChange":-55.26,"markPercentChange":-14.55,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_111723C4075","description":"SPX Nov 17 2023 4075 Call (AM)","exchangeName":"OPR","bid":309.9,"ask":312.5,"last":353.67,"mark":311.2,"bidSize":43,"askSize":44,"bidAskSize":"43X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":365.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670609250275,"quoteTimeInLong":1671125495571,"netChange":-11.51,"volatility":22.652,"delta":0.513,"gamma":0,"theta":-0.641,"vega":14.743,"rho":15.602,"openInterest":202,"timeValue":353.67,"theoreticalOptionValue":311.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.15,"markChange":-53.97,"markPercentChange":-14.78,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_111723C4100","description":"SPX Nov 17 2023 4100 Call (AM)","exchangeName":"OPR","bid":296.7,"ask":299.3,"last":327.73,"mark":298,"bidSize":63,"askSize":44,"bidAskSize":"63X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":350.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670435079404,"quoteTimeInLong":1671125495527,"netChange":-23.06,"volatility":22.45,"delta":0.501,"gamma":0,"theta":-0.634,"vega":14.758,"rho":15.301,"openInterest":544,"timeValue":327.73,"theoreticalOptionValue":298.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.57,"markChange":-52.79,"markPercentChange":-15.05,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPX_111723C4125","description":"SPX Nov 17 2023 4125 Call (AM)","exchangeName":"OPR","bid":283.8,"ask":286.4,"last":324.89,"mark":285.1,"bidSize":108,"askSize":44,"bidAskSize":"108X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":336.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670615923980,"quoteTimeInLong":1671125496726,"netChange":-11.85,"volatility":22.252,"delta":0.49,"gamma":0,"theta":-0.627,"vega":14.76,"rho":14.992,"openInterest":51,"timeValue":324.89,"theoreticalOptionValue":285.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.52,"markChange":-51.64,"markPercentChange":-15.34,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPX_111723C4150","description":"SPX Nov 17 2023 4150 Call (AM)","exchangeName":"OPR","bid":271.3,"ask":273.8,"last":310.62,"mark":272.55,"bidSize":43,"askSize":43,"bidAskSize":"43X43","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":322.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670865471723,"quoteTimeInLong":1671125495570,"netChange":-12.37,"volatility":22.059,"delta":0.478,"gamma":0,"theta":-0.62,"vega":14.748,"rho":14.676,"openInterest":1021,"timeValue":310.62,"theoreticalOptionValue":272.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.83,"markChange":-50.44,"markPercentChange":-15.62,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPX_111723C4175","description":"SPX Nov 17 2023 4175 Call (AM)","exchangeName":"OPR","bid":259,"ask":261.4,"last":345,"mark":260.2,"bidSize":43,"askSize":43,"bidAskSize":"43X43","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":309.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669995106149,"quoteTimeInLong":1671125495322,"netChange":35.77,"volatility":21.854,"delta":0.465,"gamma":0,"theta":-0.612,"vega":14.722,"rho":14.353,"openInterest":1771,"timeValue":345,"theoreticalOptionValue":260.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.57,"markChange":-49.03,"markPercentChange":-15.86,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_111723C4200","description":"SPX Nov 17 2023 4200 Call (AM)","exchangeName":"OPR","bid":246.9,"ask":249.3,"last":292,"mark":248.1,"bidSize":43,"askSize":43,"bidAskSize":"43X43","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":295.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875249550,"quoteTimeInLong":1671125495638,"netChange":-3.48,"volatility":21.662,"delta":0.453,"gamma":0,"theta":-0.604,"vega":14.682,"rho":14.023,"openInterest":1450,"timeValue":292,"theoreticalOptionValue":248.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.18,"markChange":-47.38,"markPercentChange":-16.03,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPX_111723C4225","description":"SPX Nov 17 2023 4225 Call (AM)","exchangeName":"OPR","bid":235.2,"ask":237.8,"last":258.2,"mark":236.5,"bidSize":42,"askSize":108,"bidAskSize":"42X108","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":282.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670354506296,"quoteTimeInLong":1671125496081,"netChange":-24.35,"volatility":21.481,"delta":0.441,"gamma":0,"theta":-0.595,"vega":14.627,"rho":13.688,"openInterest":541,"timeValue":258.2,"theoreticalOptionValue":236.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.62,"markChange":-46.05,"markPercentChange":-16.3,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPX_111723C4250","description":"SPX Nov 17 2023 4250 Call (AM)","exchangeName":"OPR","bid":223.8,"ask":226.2,"last":322.88,"mark":225,"bidSize":42,"askSize":30,"bidAskSize":"42X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":269.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669841187481,"quoteTimeInLong":1671125495655,"netChange":53.27,"volatility":21.274,"delta":0.428,"gamma":0,"theta":-0.585,"vega":14.556,"rho":13.344,"openInterest":304,"timeValue":322.88,"theoreticalOptionValue":225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":19.76,"markChange":-44.61,"markPercentChange":-16.55,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPX_111723C4275","description":"SPX Nov 17 2023 4275 Call (AM)","exchangeName":"OPR","bid":212.6,"ask":215.1,"last":279.15,"mark":213.85,"bidSize":42,"askSize":75,"bidAskSize":"42X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":257,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669144152491,"quoteTimeInLong":1671125496081,"netChange":22.15,"volatility":21.096,"delta":0.416,"gamma":0,"theta":-0.576,"vega":14.471,"rho":12.998,"openInterest":182,"timeValue":279.15,"theoreticalOptionValue":214.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.62,"markChange":-43.15,"markPercentChange":-16.79,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_111723C4300","description":"SPX Nov 17 2023 4300 Call (AM)","exchangeName":"OPR","bid":201.9,"ask":204.2,"last":237.82,"mark":203.05,"bidSize":42,"askSize":55,"bidAskSize":"42X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":244.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670339749294,"quoteTimeInLong":1671125496081,"netChange":-7.08,"volatility":20.895,"delta":0.403,"gamma":0,"theta":-0.565,"vega":14.369,"rho":12.644,"openInterest":50,"timeValue":237.82,"theoreticalOptionValue":203.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.89,"markChange":-41.85,"markPercentChange":-17.09,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPX_111723C4325","description":"SPX Nov 17 2023 4325 Call (AM)","exchangeName":"OPR","bid":191.3,"ask":193.7,"last":258,"mark":192.5,"bidSize":41,"askSize":107,"bidAskSize":"41X107","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038148750,"quoteTimeInLong":1671125496081,"netChange":24.95,"volatility":20.711,"delta":0.391,"gamma":0,"theta":-0.554,"vega":14.252,"rho":12.287,"openInterest":25,"timeValue":258,"theoreticalOptionValue":192.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.71,"markChange":-40.55,"markPercentChange":-17.4,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPX_111723C4350","description":"SPX Nov 17 2023 4350 Call (AM)","exchangeName":"OPR","bid":181.1,"ask":183.5,"last":232.79,"mark":182.3,"bidSize":41,"askSize":126,"bidAskSize":"41X126","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661772523,"quoteTimeInLong":1671125496081,"netChange":11.24,"volatility":20.525,"delta":0.378,"gamma":0,"theta":-0.543,"vega":14.118,"rho":11.926,"openInterest":32,"timeValue":232.79,"theoreticalOptionValue":182.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.07,"markChange":-39.25,"markPercentChange":-17.72,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4375.0":[{"putCall":"CALL","symbol":"SPX_111723C4375","description":"SPX Nov 17 2023 4375 Call (AM)","exchangeName":"OPR","bid":171.2,"ask":173.6,"last":229.4,"mark":172.4,"bidSize":41,"askSize":126,"bidAskSize":"41X126","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669650796053,"quoteTimeInLong":1671125496083,"netChange":19.05,"volatility":20.339,"delta":0.365,"gamma":0,"theta":-0.531,"vega":13.969,"rho":11.56,"openInterest":150,"timeValue":229.4,"theoreticalOptionValue":172.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.06,"markChange":-37.95,"markPercentChange":-18.04,"intrinsicValue":-477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_111723C4400","description":"SPX Nov 17 2023 4400 Call (AM)","exchangeName":"OPR","bid":161.6,"ask":164,"last":159.08,"mark":162.8,"bidSize":46,"askSize":100,"bidAskSize":"46X100","lastSize":0,"highPrice":168.72,"lowPrice":159.08,"openPrice":0,"closePrice":199.5,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123037850,"quoteTimeInLong":1671125496083,"netChange":-40.42,"volatility":20.145,"delta":0.353,"gamma":0,"theta":-0.519,"vega":13.801,"rho":11.19,"openInterest":196,"timeValue":159.08,"theoreticalOptionValue":162.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-20.26,"markChange":-36.7,"markPercentChange":-18.4,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4425.0":[{"putCall":"CALL","symbol":"SPX_111723C4425","description":"SPX Nov 17 2023 4425 Call (AM)","exchangeName":"OPR","bid":152.3,"ask":154.8,"last":182.79,"mark":153.55,"bidSize":85,"askSize":131,"bidAskSize":"85X131","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":189.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670615923980,"quoteTimeInLong":1671125496083,"netChange":-6.26,"volatility":19.974,"delta":0.34,"gamma":0,"theta":-0.507,"vega":13.621,"rho":10.822,"openInterest":1,"timeValue":182.79,"theoreticalOptionValue":153.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.31,"markChange":-35.5,"markPercentChange":-18.78,"intrinsicValue":-527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPX_111723C4450","description":"SPX Nov 17 2023 4450 Call (AM)","exchangeName":"OPR","bid":143.5,"ask":145.9,"last":202.5,"mark":144.7,"bidSize":65,"askSize":100,"bidAskSize":"65X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668113452217,"quoteTimeInLong":1671125496083,"netChange":23.6,"volatility":19.796,"delta":0.327,"gamma":0,"theta":-0.494,"vega":13.423,"rho":10.45,"openInterest":32,"timeValue":202.5,"theoreticalOptionValue":144.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.19,"markChange":-34.2,"markPercentChange":-19.12,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4475.0":[{"putCall":"CALL","symbol":"SPX_111723C4475","description":"SPX Nov 17 2023 4475 Call (AM)","exchangeName":"OPR","bid":134.9,"ask":137.4,"last":0,"mark":136.15,"bidSize":85,"askSize":131,"bidAskSize":"85X131","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":169.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496083,"netChange":0,"volatility":19.625,"delta":0.315,"gamma":0,"theta":-0.481,"vega":13.211,"rho":10.078,"openInterest":0,"timeValue":136.15,"theoreticalOptionValue":136.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-32.9,"markPercentChange":-19.46,"intrinsicValue":-577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_111723C4500","description":"SPX Nov 17 2023 4500 Call (AM)","exchangeName":"OPR","bid":126.9,"ask":129.3,"last":180.6,"mark":128.1,"bidSize":45,"askSize":100,"bidAskSize":"45X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034100315,"quoteTimeInLong":1671125496083,"netChange":21,"volatility":19.454,"delta":0.302,"gamma":0,"theta":-0.467,"vega":12.983,"rho":9.706,"openInterest":105,"timeValue":180.6,"theoreticalOptionValue":128.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.16,"markChange":-31.5,"markPercentChange":-19.74,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2023-12-15:365":{"3275.0":[{"putCall":"CALL","symbol":"SPX_121523C3275","description":"SPX Dec 15 2023 3275 Call (AM)","exchangeName":"OPR","bid":849.5,"ask":858.2,"last":717.3,"mark":853.85,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":937.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665691020541,"quoteTimeInLong":1671125495910,"netChange":-220.2,"volatility":28.554,"delta":0.797,"gamma":0,"theta":-0.586,"vega":10.501,"rho":22.518,"openInterest":6,"timeValue":94.34,"theoreticalOptionValue":855.634,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.49,"markChange":-83.65,"markPercentChange":-8.92,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_121523C3300","description":"SPX Dec 15 2023 3300 Call (AM)","exchangeName":"OPR","bid":832.5,"ask":838.8,"last":993.36,"mark":835.65,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":917.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669910848336,"quoteTimeInLong":1671125494080,"netChange":75.51,"volatility":28.366,"delta":0.791,"gamma":0,"theta":-0.591,"vega":10.71,"rho":22.465,"openInterest":2447,"timeValue":395.4,"theoreticalOptionValue":836.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.23,"markChange":-82.2,"markPercentChange":-8.96,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPX_121523C3325","description":"SPX Dec 15 2023 3325 Call (AM)","exchangeName":"OPR","bid":811.8,"ask":820.3,"last":933.98,"mark":816.05,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":898.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671032510360,"quoteTimeInLong":1671125496317,"netChange":35.68,"volatility":28.189,"delta":0.784,"gamma":0,"theta":-0.597,"vega":10.92,"rho":22.403,"openInterest":23,"timeValue":361.02,"theoreticalOptionValue":817.706,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.97,"markChange":-82.25,"markPercentChange":-9.16,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPX_121523C3350","description":"SPX Dec 15 2023 3350 Call (AM)","exchangeName":"OPR","bid":793.2,"ask":801.6,"last":860.95,"mark":797.4,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":878.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669827412391,"quoteTimeInLong":1671125496382,"netChange":-17.95,"volatility":28.008,"delta":0.778,"gamma":0,"theta":-0.602,"vega":11.128,"rho":22.334,"openInterest":10,"timeValue":312.99,"theoreticalOptionValue":798.967,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.04,"markChange":-81.5,"markPercentChange":-9.27,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPX_121523C3375","description":"SPX Dec 15 2023 3375 Call (AM)","exchangeName":"OPR","bid":774.7,"ask":783,"last":842.29,"mark":778.85,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":859.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669827367313,"quoteTimeInLong":1671125495910,"netChange":-17.36,"volatility":27.824,"delta":0.771,"gamma":0,"theta":-0.608,"vega":11.334,"rho":22.259,"openInterest":5,"timeValue":319.33,"theoreticalOptionValue":780.328,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.02,"markChange":-80.8,"markPercentChange":-9.4,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_121523C3400","description":"SPX Dec 15 2023 3400 Call (AM)","exchangeName":"OPR","bid":756.4,"ask":764.6,"last":822.88,"mark":760.5,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":840.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670606467956,"quoteTimeInLong":1671125496247,"netChange":-17.67,"volatility":27.658,"delta":0.764,"gamma":0,"theta":-0.613,"vega":11.542,"rho":22.171,"openInterest":881,"timeValue":324.92,"theoreticalOptionValue":762.039,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.1,"markChange":-80.05,"markPercentChange":-9.52,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPX_121523C3425","description":"SPX Dec 15 2023 3425 Call (AM)","exchangeName":"OPR","bid":740.5,"ask":746.3,"last":754.98,"mark":743.4,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":757.06,"lowPrice":754.1,"openPrice":0,"closePrice":821.61,"totalVolume":68,"tradeDate":null,"tradeTimeInLong":1671119292244,"quoteTimeInLong":1671125496385,"netChange":-66.63,"volatility":27.466,"delta":0.757,"gamma":0,"theta":-0.617,"vega":11.743,"rho":22.084,"openInterest":26,"timeValue":282.02,"theoreticalOptionValue":743.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.11,"markChange":-78.21,"markPercentChange":-9.52,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPX_121523C3450","description":"SPX Dec 15 2023 3450 Call (AM)","exchangeName":"OPR","bid":720.2,"ask":728.2,"last":770.34,"mark":724.2,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":802.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670859180149,"quoteTimeInLong":1671125496378,"netChange":-32.42,"volatility":27.296,"delta":0.75,"gamma":0,"theta":-0.622,"vega":11.946,"rho":21.983,"openInterest":88,"timeValue":322.38,"theoreticalOptionValue":725.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.04,"markChange":-78.56,"markPercentChange":-9.79,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPX_121523C3475","description":"SPX Dec 15 2023 3475 Call (AM)","exchangeName":"OPR","bid":702.4,"ask":710.3,"last":750.74,"mark":706.35,"bidSize":50,"askSize":75,"bidAskSize":"50X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":784.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670859154144,"quoteTimeInLong":1671125496082,"netChange":-33.32,"volatility":27.133,"delta":0.742,"gamma":0,"theta":-0.626,"vega":12.147,"rho":21.872,"openInterest":9,"timeValue":327.78,"theoreticalOptionValue":707.771,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.25,"markChange":-77.71,"markPercentChange":-9.91,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_121523C3500","description":"SPX Dec 15 2023 3500 Call (AM)","exchangeName":"OPR","bid":686.8,"ask":692.5,"last":683.98,"mark":689.65,"bidSize":50,"askSize":75,"bidAskSize":"50X75","lastSize":0,"highPrice":689.5,"lowPrice":683.98,"openPrice":0,"closePrice":765.51,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122618131,"quoteTimeInLong":1671125496082,"netChange":-81.53,"volatility":26.952,"delta":0.735,"gamma":0,"theta":-0.63,"vega":12.343,"rho":21.758,"openInterest":1715,"timeValue":286.02,"theoreticalOptionValue":689.932,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.65,"markChange":-75.86,"markPercentChange":-9.91,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPX_121523C3525","description":"SPX Dec 15 2023 3525 Call (AM)","exchangeName":"OPR","bid":670.2,"ask":673.8,"last":731.48,"mark":672,"bidSize":14,"askSize":65,"bidAskSize":"14X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":747.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669825745679,"quoteTimeInLong":1671125496794,"netChange":-15.68,"volatility":26.767,"delta":0.727,"gamma":0,"theta":-0.633,"vega":12.535,"rho":21.639,"openInterest":19,"timeValue":358.52,"theoreticalOptionValue":672.193,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.1,"markChange":-75.16,"markPercentChange":-10.06,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPX_121523C3550","description":"SPX Dec 15 2023 3550 Call (AM)","exchangeName":"OPR","bid":652.8,"ask":656.4,"last":715.53,"mark":654.6,"bidSize":14,"askSize":65,"bidAskSize":"14X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":728.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669826433691,"quoteTimeInLong":1671125496790,"netChange":-13.33,"volatility":26.593,"delta":0.72,"gamma":0,"theta":-0.637,"vega":12.725,"rho":21.508,"openInterest":95,"timeValue":367.57,"theoreticalOptionValue":654.754,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.83,"markChange":-74.26,"markPercentChange":-10.19,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPX_121523C3575","description":"SPX Dec 15 2023 3575 Call (AM)","exchangeName":"OPR","bid":635.5,"ask":639.1,"last":746.92,"mark":637.3,"bidSize":14,"askSize":65,"bidAskSize":"14X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":710.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670253248562,"quoteTimeInLong":1671125496790,"netChange":36.21,"volatility":26.406,"delta":0.712,"gamma":0,"theta":-0.64,"vega":12.911,"rho":21.373,"openInterest":15,"timeValue":423.96,"theoreticalOptionValue":637.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.09,"markChange":-73.42,"markPercentChange":-10.33,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_121523C3600","description":"SPX Dec 15 2023 3600 Call (AM)","exchangeName":"OPR","bid":618.4,"ask":622,"last":626.62,"mark":620.2,"bidSize":14,"askSize":79,"bidAskSize":"14X79","lastSize":0,"highPrice":626.62,"lowPrice":626.62,"openPrice":0,"closePrice":692.77,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119471423,"quoteTimeInLong":1671125496793,"netChange":-66.15,"volatility":26.237,"delta":0.703,"gamma":0,"theta":-0.643,"vega":13.093,"rho":21.225,"openInterest":2308,"timeValue":328.66,"theoreticalOptionValue":620.276,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.55,"markChange":-72.57,"markPercentChange":-10.47,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPX_121523C3625","description":"SPX Dec 15 2023 3625 Call (AM)","exchangeName":"OPR","bid":601.4,"ask":605,"last":609.57,"mark":603.2,"bidSize":14,"askSize":65,"bidAskSize":"14X65","lastSize":0,"highPrice":609.57,"lowPrice":609.57,"openPrice":0,"closePrice":674.87,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119471423,"quoteTimeInLong":1671125496794,"netChange":-65.3,"volatility":26.058,"delta":0.695,"gamma":0,"theta":-0.645,"vega":13.271,"rho":21.073,"openInterest":192,"timeValue":336.61,"theoreticalOptionValue":603.287,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.68,"markChange":-71.67,"markPercentChange":-10.62,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPX_121523C3650","description":"SPX Dec 15 2023 3650 Call (AM)","exchangeName":"OPR","bid":584.6,"ask":588.2,"last":619.6,"mark":586.4,"bidSize":54,"askSize":65,"bidAskSize":"54X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":657.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670432327173,"quoteTimeInLong":1671125496803,"netChange":-37.67,"volatility":25.877,"delta":0.687,"gamma":0,"theta":-0.647,"vega":13.444,"rho":20.912,"openInterest":6088,"timeValue":371.64,"theoreticalOptionValue":586.448,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.73,"markChange":-70.87,"markPercentChange":-10.78,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPX_121523C3675","description":"SPX Dec 15 2023 3675 Call (AM)","exchangeName":"OPR","bid":568,"ask":571.6,"last":625.02,"mark":569.8,"bidSize":54,"askSize":65,"bidAskSize":"54X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":639.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669825366422,"quoteTimeInLong":1671125496803,"netChange":-14.75,"volatility":25.694,"delta":0.678,"gamma":0,"theta":-0.649,"vega":13.612,"rho":20.744,"openInterest":61,"timeValue":402.06,"theoreticalOptionValue":569.759,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.31,"markChange":-69.97,"markPercentChange":-10.94,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_121523C3700","description":"SPX Dec 15 2023 3700 Call (AM)","exchangeName":"OPR","bid":551.6,"ask":555.2,"last":559.38,"mark":553.4,"bidSize":54,"askSize":65,"bidAskSize":"54X65","lastSize":0,"highPrice":559.38,"lowPrice":559.38,"openPrice":0,"closePrice":622.42,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119423578,"quoteTimeInLong":1671125496802,"netChange":-63.04,"volatility":25.516,"delta":0.669,"gamma":0,"theta":-0.65,"vega":13.775,"rho":20.567,"openInterest":4490,"timeValue":361.42,"theoreticalOptionValue":553.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.13,"markChange":-69.02,"markPercentChange":-11.09,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_121523C3725","description":"SPX Dec 15 2023 3725 Call (AM)","exchangeName":"OPR","bid":535.4,"ask":539,"last":570.57,"mark":537.2,"bidSize":34,"askSize":79,"bidAskSize":"34X79","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":605.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670432495021,"quoteTimeInLong":1671125496802,"netChange":-34.65,"volatility":25.338,"delta":0.66,"gamma":0,"theta":-0.651,"vega":13.932,"rho":20.382,"openInterest":144,"timeValue":397.61,"theoreticalOptionValue":537.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.73,"markChange":-68.02,"markPercentChange":-11.24,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_121523C3750","description":"SPX Dec 15 2023 3750 Call (AM)","exchangeName":"OPR","bid":519.3,"ask":522.9,"last":620.75,"mark":521.1,"bidSize":54,"askSize":65,"bidAskSize":"54X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":588.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671032510360,"quoteTimeInLong":1671125496802,"netChange":32.57,"volatility":25.169,"delta":0.651,"gamma":0,"theta":-0.652,"vega":14.083,"rho":20.187,"openInterest":2481,"timeValue":472.79,"theoreticalOptionValue":521.141,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.54,"markChange":-67.08,"markPercentChange":-11.4,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_121523C3775","description":"SPX Dec 15 2023 3775 Call (AM)","exchangeName":"OPR","bid":503.5,"ask":507,"last":570.92,"mark":505.25,"bidSize":54,"askSize":65,"bidAskSize":"54X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":571.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669662819970,"quoteTimeInLong":1671125496803,"netChange":-0.42,"volatility":24.971,"delta":0.642,"gamma":0,"theta":-0.652,"vega":14.226,"rho":19.99,"openInterest":199,"timeValue":447.96,"theoreticalOptionValue":505.002,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.07,"markChange":-66.09,"markPercentChange":-11.57,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_121523C3800","description":"SPX Dec 15 2023 3800 Call (AM)","exchangeName":"OPR","bid":487.8,"ask":491.3,"last":582.36,"mark":489.55,"bidSize":34,"askSize":65,"bidAskSize":"34X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":554.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670258380023,"quoteTimeInLong":1671125496803,"netChange":27.66,"volatility":24.788,"delta":0.633,"gamma":0,"theta":-0.651,"vega":14.364,"rho":19.781,"openInterest":5135,"timeValue":484.4,"theoreticalOptionValue":489.263,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.99,"markChange":-65.15,"markPercentChange":-11.74,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_121523C3825","description":"SPX Dec 15 2023 3825 Call (AM)","exchangeName":"OPR","bid":472.3,"ask":475.9,"last":551.47,"mark":474.1,"bidSize":14,"askSize":79,"bidAskSize":"14X79","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":538.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953466698,"quoteTimeInLong":1671125496795,"netChange":13.42,"volatility":24.605,"delta":0.623,"gamma":0,"theta":-0.651,"vega":14.494,"rho":19.565,"openInterest":431,"timeValue":478.51,"theoreticalOptionValue":473.724,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.49,"markChange":-63.95,"markPercentChange":-11.88,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_121523C3850","description":"SPX Dec 15 2023 3850 Call (AM)","exchangeName":"OPR","bid":457,"ask":460.6,"last":466.32,"mark":458.8,"bidSize":54,"askSize":89,"bidAskSize":"54X89","lastSize":0,"highPrice":466.32,"lowPrice":465.71,"openPrice":0,"closePrice":521.83,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118432950,"quoteTimeInLong":1671125496803,"netChange":-55.51,"volatility":24.418,"delta":0.614,"gamma":0,"theta":-0.65,"vega":14.616,"rho":19.34,"openInterest":3240,"timeValue":418.36,"theoreticalOptionValue":458.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.64,"markChange":-63.03,"markPercentChange":-12.08,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_121523C3875","description":"SPX Dec 15 2023 3875 Call (AM)","exchangeName":"OPR","bid":441.9,"ask":444.4,"last":451.12,"mark":443.15,"bidSize":46,"askSize":57,"bidAskSize":"46X57","lastSize":0,"highPrice":451.12,"lowPrice":450.51,"openPrice":0,"closePrice":505.73,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118432950,"quoteTimeInLong":1671125496795,"netChange":-54.61,"volatility":24.234,"delta":0.604,"gamma":0,"theta":-0.648,"vega":14.731,"rho":19.107,"openInterest":493,"timeValue":428.16,"theoreticalOptionValue":443.196,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.8,"markChange":-62.58,"markPercentChange":-12.37,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_121523C3900","description":"SPX Dec 15 2023 3900 Call (AM)","exchangeName":"OPR","bid":427.1,"ask":429.2,"last":427.85,"mark":428.15,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":436.2,"lowPrice":427.85,"openPrice":0,"closePrice":489.79,"totalVolume":524,"tradeDate":null,"tradeTimeInLong":1671125406963,"quoteTimeInLong":1671125496682,"netChange":-61.94,"volatility":24.052,"delta":0.594,"gamma":0,"theta":-0.646,"vega":14.837,"rho":18.866,"openInterest":6587,"timeValue":427.85,"theoreticalOptionValue":428.307,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.65,"markChange":-61.64,"markPercentChange":-12.58,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_121523C3925","description":"SPX Dec 15 2023 3925 Call (AM)","exchangeName":"OPR","bid":412.4,"ask":414.5,"last":422.6,"mark":413.45,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":423.4,"lowPrice":422.6,"openPrice":0,"closePrice":473.99,"totalVolume":175,"tradeDate":null,"tradeTimeInLong":1671119050820,"quoteTimeInLong":1671125496683,"netChange":-51.39,"volatility":23.863,"delta":0.584,"gamma":0,"theta":-0.644,"vega":14.934,"rho":18.618,"openInterest":1315,"timeValue":422.6,"theoreticalOptionValue":413.518,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.84,"markChange":-60.54,"markPercentChange":-12.77,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_121523C3950","description":"SPX Dec 15 2023 3950 Call (AM)","exchangeName":"OPR","bid":397.8,"ask":399.8,"last":446.6,"mark":398.8,"bidSize":46,"askSize":32,"bidAskSize":"46X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":458.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871288717,"quoteTimeInLong":1671125496790,"netChange":-11.74,"volatility":23.676,"delta":0.573,"gamma":0,"theta":-0.641,"vega":15.022,"rho":18.361,"openInterest":4528,"timeValue":446.6,"theoreticalOptionValue":398.979,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.56,"markChange":-59.54,"markPercentChange":-12.99,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_121523C3975","description":"SPX Dec 15 2023 3975 Call (AM)","exchangeName":"OPR","bid":383.4,"ask":385.4,"last":472.6,"mark":384.4,"bidSize":46,"askSize":32,"bidAskSize":"46X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":442.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670951429687,"quoteTimeInLong":1671125496793,"netChange":29.71,"volatility":23.481,"delta":0.563,"gamma":0,"theta":-0.638,"vega":15.1,"rho":18.096,"openInterest":1185,"timeValue":472.6,"theoreticalOptionValue":384.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.71,"markChange":-58.49,"markPercentChange":-13.21,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_121523C4000","description":"SPX Dec 15 2023 4000 Call (AM)","exchangeName":"OPR","bid":369.4,"ask":371.1,"last":370.4,"mark":370.25,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":380.4,"lowPrice":366.54,"openPrice":0,"closePrice":427.64,"totalVolume":929,"tradeDate":null,"tradeTimeInLong":1671124681601,"quoteTimeInLong":1671125496682,"netChange":-57.24,"volatility":23.29,"delta":0.552,"gamma":0,"theta":-0.634,"vega":15.168,"rho":17.823,"openInterest":48691,"timeValue":370.4,"theoreticalOptionValue":370.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.39,"markChange":-57.39,"markPercentChange":-13.42,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_121523C4025","description":"SPX Dec 15 2023 4025 Call (AM)","exchangeName":"OPR","bid":355.4,"ask":357.7,"last":448.6,"mark":356.55,"bidSize":46,"askSize":32,"bidAskSize":"46X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":412.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043243789,"quoteTimeInLong":1671125496790,"netChange":35.96,"volatility":23.098,"delta":0.541,"gamma":0,"theta":-0.63,"vega":15.225,"rho":17.543,"openInterest":1273,"timeValue":448.6,"theoreticalOptionValue":356.461,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.71,"markChange":-56.09,"markPercentChange":-13.59,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_121523C4050","description":"SPX Dec 15 2023 4050 Call (AM)","exchangeName":"OPR","bid":341.9,"ask":343.5,"last":351,"mark":342.7,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":351,"lowPrice":351,"openPrice":0,"closePrice":397.85,"totalVolume":70,"tradeDate":null,"tradeTimeInLong":1671119050762,"quoteTimeInLong":1671125496684,"netChange":-46.85,"volatility":22.908,"delta":0.53,"gamma":0,"theta":-0.625,"vega":15.272,"rho":17.254,"openInterest":2184,"timeValue":351,"theoreticalOptionValue":342.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.77,"markChange":-55.15,"markPercentChange":-13.86,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_121523C4075","description":"SPX Dec 15 2023 4075 Call (AM)","exchangeName":"OPR","bid":328.3,"ask":330.5,"last":442.66,"mark":329.4,"bidSize":86,"askSize":32,"bidAskSize":"86X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":383.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942571570,"quoteTimeInLong":1671125496795,"netChange":59.36,"volatility":22.723,"delta":0.519,"gamma":0,"theta":-0.62,"vega":15.306,"rho":16.956,"openInterest":1276,"timeValue":442.66,"theoreticalOptionValue":329.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.49,"markChange":-53.9,"markPercentChange":-14.06,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_121523C4100","description":"SPX Dec 15 2023 4100 Call (AM)","exchangeName":"OPR","bid":315.2,"ask":317,"last":324.6,"mark":316.1,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":324.6,"lowPrice":322.12,"openPrice":0,"closePrice":368.95,"totalVolume":400,"tradeDate":null,"tradeTimeInLong":1671119016508,"quoteTimeInLong":1671125496682,"netChange":-44.35,"volatility":22.522,"delta":0.508,"gamma":0,"theta":-0.614,"vega":15.329,"rho":16.652,"openInterest":8416,"timeValue":324.6,"theoreticalOptionValue":316.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.02,"markChange":-52.85,"markPercentChange":-14.32,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPX_121523C4125","description":"SPX Dec 15 2023 4125 Call (AM)","exchangeName":"OPR","bid":302.3,"ask":303.9,"last":311,"mark":303.1,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":311,"lowPrice":311,"openPrice":0,"closePrice":354.8,"totalVolume":70,"tradeDate":null,"tradeTimeInLong":1671119006039,"quoteTimeInLong":1671125496684,"netChange":-43.8,"volatility":22.335,"delta":0.497,"gamma":0,"theta":-0.608,"vega":15.34,"rho":16.34,"openInterest":1088,"timeValue":311,"theoreticalOptionValue":303.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.35,"markChange":-51.7,"markPercentChange":-14.57,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPX_121523C4150","description":"SPX Dec 15 2023 4150 Call (AM)","exchangeName":"OPR","bid":289.6,"ask":291.2,"last":305.7,"mark":290.4,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":305.7,"lowPrice":305.7,"openPrice":0,"closePrice":341,"totalVolume":265,"tradeDate":null,"tradeTimeInLong":1671115943923,"quoteTimeInLong":1671125495710,"netChange":-35.3,"volatility":22.144,"delta":0.485,"gamma":0,"theta":-0.602,"vega":15.337,"rho":16.02,"openInterest":4891,"timeValue":305.7,"theoreticalOptionValue":290.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.35,"markChange":-50.6,"markPercentChange":-14.84,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPX_121523C4175","description":"SPX Dec 15 2023 4175 Call (AM)","exchangeName":"OPR","bid":277.1,"ask":279.2,"last":354.15,"mark":278.15,"bidSize":52,"askSize":32,"bidAskSize":"52X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":327.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042694934,"quoteTimeInLong":1671125496682,"netChange":26.75,"volatility":21.959,"delta":0.474,"gamma":0,"theta":-0.595,"vega":15.322,"rho":15.693,"openInterest":1288,"timeValue":354.15,"theoreticalOptionValue":278.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.17,"markChange":-49.25,"markPercentChange":-15.04,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_121523C4200","description":"SPX Dec 15 2023 4200 Call (AM)","exchangeName":"OPR","bid":265.1,"ask":266.7,"last":271.32,"mark":265.9,"bidSize":32,"askSize":31,"bidAskSize":"32X31","lastSize":0,"highPrice":271.32,"lowPrice":271.32,"openPrice":0,"closePrice":314.05,"totalVolume":400,"tradeDate":null,"tradeTimeInLong":1671117908552,"quoteTimeInLong":1671125496693,"netChange":-42.73,"volatility":21.761,"delta":0.462,"gamma":0,"theta":-0.587,"vega":15.293,"rho":15.359,"openInterest":8983,"timeValue":271.32,"theoreticalOptionValue":265.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.61,"markChange":-48.15,"markPercentChange":-15.33,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPX_121523C4225","description":"SPX Dec 15 2023 4225 Call (AM)","exchangeName":"OPR","bid":253.2,"ask":255.2,"last":304,"mark":254.2,"bidSize":12,"askSize":31,"bidAskSize":"12X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":301,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671052422944,"quoteTimeInLong":1671125496811,"netChange":3,"volatility":21.582,"delta":0.45,"gamma":0,"theta":-0.579,"vega":15.25,"rho":15.019,"openInterest":1525,"timeValue":304,"theoreticalOptionValue":254.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1,"markChange":-46.8,"markPercentChange":-15.55,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPX_121523C4250","description":"SPX Dec 15 2023 4250 Call (AM)","exchangeName":"OPR","bid":241.7,"ask":243.4,"last":250,"mark":242.55,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":250,"lowPrice":250,"openPrice":0,"closePrice":288.2,"totalVolume":35,"tradeDate":null,"tradeTimeInLong":1671118635334,"quoteTimeInLong":1671125494405,"netChange":-38.2,"volatility":21.398,"delta":0.438,"gamma":0,"theta":-0.571,"vega":15.192,"rho":14.673,"openInterest":3930,"timeValue":250,"theoreticalOptionValue":242.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.25,"markChange":-45.65,"markPercentChange":-15.84,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPX_121523C4275","description":"SPX Dec 15 2023 4275 Call (AM)","exchangeName":"OPR","bid":230.4,"ask":232.1,"last":244.55,"mark":231.25,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":244.55,"lowPrice":244.55,"openPrice":0,"closePrice":275.65,"totalVolume":265,"tradeDate":null,"tradeTimeInLong":1671115943847,"quoteTimeInLong":1671125494362,"netChange":-31.1,"volatility":21.214,"delta":0.427,"gamma":0,"theta":-0.562,"vega":15.12,"rho":14.32,"openInterest":8051,"timeValue":244.55,"theoreticalOptionValue":231.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.28,"markChange":-44.4,"markPercentChange":-16.11,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_121523C4300","description":"SPX Dec 15 2023 4300 Call (AM)","exchangeName":"OPR","bid":219.4,"ask":221,"last":224.4,"mark":220.2,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":224.4,"lowPrice":224.4,"openPrice":0,"closePrice":263.35,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671118229674,"quoteTimeInLong":1671125496233,"netChange":-38.95,"volatility":21.024,"delta":0.415,"gamma":0,"theta":-0.553,"vega":15.033,"rho":13.961,"openInterest":7737,"timeValue":224.4,"theoreticalOptionValue":220.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-14.79,"markChange":-43.15,"markPercentChange":-16.39,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPX_121523C4325","description":"SPX Dec 15 2023 4325 Call (AM)","exchangeName":"OPR","bid":208.6,"ask":210.6,"last":240.45,"mark":209.6,"bidSize":30,"askSize":70,"bidAskSize":"30X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":251.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670599672982,"quoteTimeInLong":1671125494369,"netChange":-10.9,"volatility":20.853,"delta":0.403,"gamma":0,"theta":-0.544,"vega":14.932,"rho":13.6,"openInterest":911,"timeValue":240.45,"theoreticalOptionValue":209.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.34,"markChange":-41.75,"markPercentChange":-16.61,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPX_121523C4350","description":"SPX Dec 15 2023 4350 Call (AM)","exchangeName":"OPR","bid":198.3,"ask":200.1,"last":213.76,"mark":199.2,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":213.76,"lowPrice":213.76,"openPrice":0,"closePrice":239.65,"totalVolume":1479,"tradeDate":null,"tradeTimeInLong":1671115009219,"quoteTimeInLong":1671125495592,"netChange":-25.89,"volatility":20.673,"delta":0.39,"gamma":0,"theta":-0.534,"vega":14.815,"rho":13.232,"openInterest":3724,"timeValue":213.76,"theoreticalOptionValue":199.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.8,"markChange":-40.45,"markPercentChange":-16.88,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4375.0":[{"putCall":"CALL","symbol":"SPX_121523C4375","description":"SPX Dec 15 2023 4375 Call (AM)","exchangeName":"OPR","bid":188,"ask":190,"last":267,"mark":189,"bidSize":30,"askSize":70,"bidAskSize":"30X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670008745685,"quoteTimeInLong":1671125494369,"netChange":38.75,"volatility":20.488,"delta":0.378,"gamma":0,"theta":-0.523,"vega":14.682,"rho":12.859,"openInterest":865,"timeValue":267,"theoreticalOptionValue":189,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.98,"markChange":-39.25,"markPercentChange":-17.2,"intrinsicValue":-477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_121523C4400","description":"SPX Dec 15 2023 4400 Call (AM)","exchangeName":"OPR","bid":178.5,"ask":180.1,"last":191.62,"mark":179.3,"bidSize":30,"askSize":50,"bidAskSize":"30X50","lastSize":0,"highPrice":198.49,"lowPrice":191.62,"openPrice":0,"closePrice":217.2,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114852922,"quoteTimeInLong":1671125495575,"netChange":-25.58,"volatility":20.319,"delta":0.366,"gamma":0,"theta":-0.513,"vega":14.535,"rho":12.485,"openInterest":12959,"timeValue":191.62,"theoreticalOptionValue":179.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.78,"markChange":-37.9,"markPercentChange":-17.45,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4425.0":[{"putCall":"CALL","symbol":"SPX_121523C4425","description":"SPX Dec 15 2023 4425 Call (AM)","exchangeName":"OPR","bid":168.6,"ask":170.7,"last":234.6,"mark":169.65,"bidSize":30,"askSize":70,"bidAskSize":"30X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":206.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670256286964,"quoteTimeInLong":1671125495111,"netChange":28.2,"volatility":20.133,"delta":0.354,"gamma":0,"theta":-0.501,"vega":14.37,"rho":12.104,"openInterest":1625,"timeValue":234.6,"theoreticalOptionValue":169.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.66,"markChange":-36.75,"markPercentChange":-17.81,"intrinsicValue":-527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPX_121523C4450","description":"SPX Dec 15 2023 4450 Call (AM)","exchangeName":"OPR","bid":159.6,"ask":161.2,"last":163.8,"mark":160.4,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":172.8,"lowPrice":163.8,"openPrice":0,"closePrice":195.95,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671118395750,"quoteTimeInLong":1671125494369,"netChange":-32.15,"volatility":19.955,"delta":0.342,"gamma":0,"theta":-0.49,"vega":14.19,"rho":11.722,"openInterest":3746,"timeValue":163.8,"theoreticalOptionValue":160.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.41,"markChange":-35.55,"markPercentChange":-18.14,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4475.0":[{"putCall":"CALL","symbol":"SPX_121523C4475","description":"SPX Dec 15 2023 4475 Call (AM)","exchangeName":"OPR","bid":150.5,"ask":152.5,"last":199.63,"mark":151.5,"bidSize":65,"askSize":29,"bidAskSize":"65X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965484463,"quoteTimeInLong":1671125496811,"netChange":13.78,"volatility":19.782,"delta":0.33,"gamma":0,"theta":-0.478,"vega":13.996,"rho":11.339,"openInterest":619,"timeValue":199.63,"theoreticalOptionValue":151.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.41,"markChange":-34.35,"markPercentChange":-18.48,"intrinsicValue":-577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_121523C4500","description":"SPX Dec 15 2023 4500 Call (AM)","exchangeName":"OPR","bid":142.2,"ask":143.8,"last":147,"mark":143,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":159.63,"lowPrice":147,"openPrice":0,"closePrice":176.1,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671116458062,"quoteTimeInLong":1671125494367,"netChange":-29.1,"volatility":19.617,"delta":0.318,"gamma":0,"theta":-0.466,"vega":13.788,"rho":10.956,"openInterest":9670,"timeValue":147,"theoreticalOptionValue":143,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.52,"markChange":-33.1,"markPercentChange":-18.8,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2024-01-19:400":{"3275.0":[{"putCall":"CALL","symbol":"SPX_011924C3275","description":"SPX Jan 19 2024 3275 Call (AM)","exchangeName":"OPR","bid":866.6,"ask":877.3,"last":915.81,"mark":871.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":953.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670436894240,"quoteTimeInLong":1671125495868,"netChange":-37.7,"volatility":28.173,"delta":0.794,"gamma":0,"theta":-0.562,"vega":11.045,"rho":24.376,"openInterest":6,"timeValue":292.85,"theoreticalOptionValue":872.206,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.95,"markChange":-81.56,"markPercentChange":-8.55,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_011924C3300","description":"SPX Jan 19 2024 3300 Call (AM)","exchangeName":"OPR","bid":847.9,"ask":858.5,"last":894.64,"mark":853.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":934.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670436806692,"quoteTimeInLong":1671125495692,"netChange":-39.42,"volatility":27.936,"delta":0.788,"gamma":0,"theta":-0.567,"vega":11.246,"rho":24.343,"openInterest":1,"timeValue":296.68,"theoreticalOptionValue":852.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.22,"markChange":-80.86,"markPercentChange":-8.66,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPX_011924C3325","description":"SPX Jan 19 2024 3325 Call (AM)","exchangeName":"OPR","bid":829.3,"ask":839.8,"last":0,"mark":834.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":914.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496233,"netChange":0,"volatility":27.835,"delta":0.782,"gamma":0,"theta":-0.573,"vega":11.472,"rho":24.255,"openInterest":0,"timeValue":261.59,"theoreticalOptionValue":834.794,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.16,"markPercentChange":-8.76,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPX_011924C3350","description":"SPX Jan 19 2024 3350 Call (AM)","exchangeName":"OPR","bid":810.9,"ask":821.3,"last":0,"mark":816.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":895.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496049,"netChange":0,"volatility":27.655,"delta":0.775,"gamma":0,"theta":-0.578,"vega":11.682,"rho":24.187,"openInterest":0,"timeValue":268.14,"theoreticalOptionValue":816.164,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-79.36,"markPercentChange":-8.86,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPX_011924C3375","description":"SPX Jan 19 2024 3375 Call (AM)","exchangeName":"OPR","bid":792.6,"ask":802.9,"last":839.79,"mark":797.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":876.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670436934649,"quoteTimeInLong":1671125496118,"netChange":-36.62,"volatility":27.486,"delta":0.769,"gamma":0,"theta":-0.583,"vega":11.892,"rho":24.108,"openInterest":23,"timeValue":316.83,"theoreticalOptionValue":797.782,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.18,"markChange":-78.66,"markPercentChange":-8.98,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_011924C3400","description":"SPX Jan 19 2024 3400 Call (AM)","exchangeName":"OPR","bid":774.4,"ask":784.6,"last":0,"mark":779.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":857.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495733,"netChange":0,"volatility":27.321,"delta":0.762,"gamma":0,"theta":-0.587,"vega":12.101,"rho":24.02,"openInterest":0,"timeValue":281.54,"theoreticalOptionValue":779.602,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.91,"markPercentChange":-9.09,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPX_011924C3425","description":"SPX Jan 19 2024 3425 Call (AM)","exchangeName":"OPR","bid":756.4,"ask":766.6,"last":0,"mark":761.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":838.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496202,"netChange":0,"volatility":27.127,"delta":0.755,"gamma":0,"theta":-0.591,"vega":12.304,"rho":23.935,"openInterest":6,"timeValue":288.54,"theoreticalOptionValue":761.221,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.15,"markPercentChange":-9.2,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPX_011924C3450","description":"SPX Jan 19 2024 3450 Call (AM)","exchangeName":"OPR","bid":738.6,"ask":748.6,"last":0,"mark":743.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":820.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495785,"netChange":0,"volatility":26.955,"delta":0.748,"gamma":0,"theta":-0.595,"vega":12.507,"rho":23.834,"openInterest":0,"timeValue":295.64,"theoreticalOptionValue":743.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-76.47,"markPercentChange":-9.33,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPX_011924C3475","description":"SPX Jan 19 2024 3475 Call (AM)","exchangeName":"OPR","bid":720.9,"ask":730.8,"last":0,"mark":725.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":801.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495783,"netChange":0,"volatility":26.795,"delta":0.741,"gamma":0,"theta":-0.599,"vega":12.71,"rho":23.722,"openInterest":0,"timeValue":302.89,"theoreticalOptionValue":725.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-75.65,"markPercentChange":-9.44,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_011924C3500","description":"SPX Jan 19 2024 3500 Call (AM)","exchangeName":"OPR","bid":703.3,"ask":713.2,"last":761.18,"mark":708.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":783.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669829670068,"quoteTimeInLong":1671125495934,"netChange":-21.92,"volatility":26.623,"delta":0.734,"gamma":0,"theta":-0.603,"vega":12.909,"rho":23.605,"openInterest":2,"timeValue":363.22,"theoreticalOptionValue":707.879,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.8,"markChange":-74.85,"markPercentChange":-9.56,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPX_011924C3525","description":"SPX Jan 19 2024 3525 Call (AM)","exchangeName":"OPR","bid":688.4,"ask":693.9,"last":0,"mark":691.15,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":764.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496789,"netChange":0,"volatility":26.458,"delta":0.727,"gamma":0,"theta":-0.606,"vega":13.105,"rho":23.479,"openInterest":0,"timeValue":318.19,"theoreticalOptionValue":690.448,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-73.8,"markPercentChange":-9.65,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPX_011924C3550","description":"SPX Jan 19 2024 3550 Call (AM)","exchangeName":"OPR","bid":671.1,"ask":676.6,"last":0,"mark":673.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":746.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496789,"netChange":0,"volatility":26.289,"delta":0.719,"gamma":0,"theta":-0.609,"vega":13.298,"rho":23.346,"openInterest":0,"timeValue":325.89,"theoreticalOptionValue":673.117,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-72.94,"markPercentChange":-9.77,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPX_011924C3575","description":"SPX Jan 19 2024 3575 Call (AM)","exchangeName":"OPR","bid":654,"ask":659.4,"last":0,"mark":656.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":728.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496789,"netChange":0,"volatility":26.093,"delta":0.711,"gamma":0,"theta":-0.612,"vega":13.484,"rho":23.214,"openInterest":0,"timeValue":333.74,"theoreticalOptionValue":655.587,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-72.26,"markPercentChange":-9.91,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_011924C3600","description":"SPX Jan 19 2024 3600 Call (AM)","exchangeName":"OPR","bid":637,"ask":642.4,"last":0,"mark":639.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":711.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496789,"netChange":0,"volatility":25.878,"delta":0.704,"gamma":0,"theta":-0.613,"vega":13.665,"rho":23.079,"openInterest":0,"timeValue":341.74,"theoreticalOptionValue":637.956,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.46,"markPercentChange":-10.05,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPX_011924C3625","description":"SPX Jan 19 2024 3625 Call (AM)","exchangeName":"OPR","bid":620.1,"ask":625.6,"last":0,"mark":622.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":693.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496793,"netChange":0,"volatility":25.786,"delta":0.695,"gamma":0,"theta":-0.617,"vega":13.852,"rho":22.898,"openInterest":0,"timeValue":349.89,"theoreticalOptionValue":622.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-70.66,"markPercentChange":-10.19,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPX_011924C3650","description":"SPX Jan 19 2024 3650 Call (AM)","exchangeName":"OPR","bid":603.5,"ask":609,"last":636.7,"mark":606.25,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":676.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667230962236,"quoteTimeInLong":1671125496789,"netChange":-39.37,"volatility":25.615,"delta":0.687,"gamma":0,"theta":-0.619,"vega":14.028,"rho":22.733,"openInterest":3,"timeValue":388.74,"theoreticalOptionValue":605.494,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.82,"markChange":-69.82,"markPercentChange":-10.33,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPX_011924C3675","description":"SPX Jan 19 2024 3675 Call (AM)","exchangeName":"OPR","bid":587,"ask":592.5,"last":507.34,"mark":589.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":658.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666187719599,"quoteTimeInLong":1671125496789,"netChange":-151.38,"volatility":25.447,"delta":0.679,"gamma":0,"theta":-0.62,"vega":14.199,"rho":22.56,"openInterest":2,"timeValue":284.38,"theoreticalOptionValue":589.014,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.98,"markChange":-68.97,"markPercentChange":-10.47,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_011924C3700","description":"SPX Jan 19 2024 3700 Call (AM)","exchangeName":"OPR","bid":570.7,"ask":576.2,"last":661.1,"mark":573.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":641.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668179889589,"quoteTimeInLong":1671125496789,"netChange":19.68,"volatility":25.273,"delta":0.671,"gamma":0,"theta":-0.622,"vega":14.365,"rho":22.38,"openInterest":153,"timeValue":463.14,"theoreticalOptionValue":572.633,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.07,"markChange":-67.97,"markPercentChange":-10.6,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_011924C3725","description":"SPX Jan 19 2024 3725 Call (AM)","exchangeName":"OPR","bid":554.6,"ask":560.1,"last":0,"mark":557.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":624.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496789,"netChange":0,"volatility":25.1,"delta":0.662,"gamma":0,"theta":-0.622,"vega":14.525,"rho":22.191,"openInterest":0,"timeValue":384.39,"theoreticalOptionValue":556.452,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-67.12,"markPercentChange":-10.75,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_011924C3750","description":"SPX Jan 19 2024 3750 Call (AM)","exchangeName":"OPR","bid":538.6,"ask":544.1,"last":602.03,"mark":541.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":607.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669052785891,"quoteTimeInLong":1671125496793,"netChange":-5.49,"volatility":24.929,"delta":0.653,"gamma":0,"theta":-0.623,"vega":14.679,"rho":21.993,"openInterest":122,"timeValue":454.07,"theoreticalOptionValue":540.471,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.9,"markChange":-66.17,"markPercentChange":-10.89,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_011924C3775","description":"SPX Jan 19 2024 3775 Call (AM)","exchangeName":"OPR","bid":522.9,"ask":528.4,"last":560.64,"mark":525.65,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":590.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360553561,"quoteTimeInLong":1671125496789,"netChange":-30.28,"volatility":24.752,"delta":0.645,"gamma":0,"theta":-0.623,"vega":14.827,"rho":21.789,"openInterest":25,"timeValue":437.68,"theoreticalOptionValue":524.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.12,"markChange":-65.27,"markPercentChange":-11.05,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_011924C3800","description":"SPX Jan 19 2024 3800 Call (AM)","exchangeName":"OPR","bid":507.3,"ask":512.8,"last":514.7,"mark":510.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":520.05,"lowPrice":514.7,"openPrice":0,"closePrice":574.32,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118392947,"quoteTimeInLong":1671125496793,"netChange":-59.62,"volatility":24.576,"delta":0.636,"gamma":0,"theta":-0.623,"vega":14.968,"rho":21.577,"openInterest":350,"timeValue":416.74,"theoreticalOptionValue":508.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.38,"markChange":-64.27,"markPercentChange":-11.19,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_011924C3825","description":"SPX Jan 19 2024 3825 Call (AM)","exchangeName":"OPR","bid":491.9,"ask":497.4,"last":463.7,"mark":494.65,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":557.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668014067019,"quoteTimeInLong":1671125496789,"netChange":-94.22,"volatility":24.397,"delta":0.626,"gamma":0,"theta":-0.623,"vega":15.102,"rho":21.356,"openInterest":1039,"timeValue":390.74,"theoreticalOptionValue":493.379,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.89,"markChange":-63.27,"markPercentChange":-11.34,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_011924C3850","description":"SPX Jan 19 2024 3850 Call (AM)","exchangeName":"OPR","bid":476.7,"ask":482.2,"last":478.43,"mark":479.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":478.43,"lowPrice":478.43,"openPrice":0,"closePrice":541.72,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123753211,"quoteTimeInLong":1671125496789,"netChange":-63.29,"volatility":24.219,"delta":0.617,"gamma":0,"theta":-0.622,"vega":15.229,"rho":21.127,"openInterest":40,"timeValue":430.47,"theoreticalOptionValue":478.048,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.68,"markChange":-62.27,"markPercentChange":-11.49,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_011924C3875","description":"SPX Jan 19 2024 3875 Call (AM)","exchangeName":"OPR","bid":461.6,"ask":467.1,"last":594.45,"mark":464.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":525.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669923051638,"quoteTimeInLong":1671125496789,"netChange":68.78,"volatility":24.04,"delta":0.608,"gamma":0,"theta":-0.62,"vega":15.348,"rho":20.889,"openInterest":5,"timeValue":571.49,"theoreticalOptionValue":462.917,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.08,"markChange":-61.32,"markPercentChange":-11.67,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_011924C3900","description":"SPX Jan 19 2024 3900 Call (AM)","exchangeName":"OPR","bid":446.8,"ask":452.3,"last":498,"mark":449.55,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":509.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670531128922,"quoteTimeInLong":1671125496789,"netChange":-11.87,"volatility":23.862,"delta":0.598,"gamma":0,"theta":-0.619,"vega":15.459,"rho":20.644,"openInterest":799,"timeValue":498,"theoreticalOptionValue":447.987,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.33,"markChange":-60.32,"markPercentChange":-11.83,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_011924C3925","description":"SPX Jan 19 2024 3925 Call (AM)","exchangeName":"OPR","bid":432.1,"ask":437.6,"last":433.73,"mark":434.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":434.87,"lowPrice":433.73,"openPrice":0,"closePrice":494.17,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123753211,"quoteTimeInLong":1671125496793,"netChange":-60.44,"volatility":23.683,"delta":0.588,"gamma":0,"theta":-0.617,"vega":15.562,"rho":20.389,"openInterest":25,"timeValue":433.73,"theoreticalOptionValue":433.256,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.23,"markChange":-59.32,"markPercentChange":-12,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_011924C3950","description":"SPX Jan 19 2024 3950 Call (AM)","exchangeName":"OPR","bid":417.6,"ask":423.1,"last":464.3,"mark":420.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":478.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669738838591,"quoteTimeInLong":1671125496789,"netChange":-14.32,"volatility":23.501,"delta":0.578,"gamma":0,"theta":-0.614,"vega":15.656,"rho":20.127,"openInterest":81,"timeValue":464.3,"theoreticalOptionValue":418.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.99,"markChange":-58.27,"markPercentChange":-12.17,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_011924C3975","description":"SPX Jan 19 2024 3975 Call (AM)","exchangeName":"OPR","bid":403.3,"ask":407.6,"last":405.52,"mark":405.45,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":405.52,"lowPrice":405.52,"openPrice":0,"closePrice":463.27,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121429140,"quoteTimeInLong":1671125496789,"netChange":-57.75,"volatility":23.318,"delta":0.568,"gamma":0,"theta":-0.611,"vega":15.741,"rho":19.857,"openInterest":100,"timeValue":405.52,"theoreticalOptionValue":404.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.47,"markChange":-57.82,"markPercentChange":-12.48,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_011924C4000","description":"SPX Jan 19 2024 4000 Call (AM)","exchangeName":"OPR","bid":389.2,"ask":393.5,"last":436.42,"mark":391.35,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":448.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047368844,"quoteTimeInLong":1671125496789,"netChange":-11.7,"volatility":23.137,"delta":0.558,"gamma":0,"theta":-0.608,"vega":15.816,"rho":19.578,"openInterest":408,"timeValue":436.42,"theoreticalOptionValue":390.164,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.61,"markChange":-56.77,"markPercentChange":-12.67,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_011924C4025","description":"SPX Jan 19 2024 4025 Call (AM)","exchangeName":"OPR","bid":375.3,"ask":379.6,"last":416.81,"mark":377.45,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":433.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668097567592,"quoteTimeInLong":1671125496793,"netChange":-16.36,"volatility":22.952,"delta":0.548,"gamma":0,"theta":-0.605,"vega":15.881,"rho":19.291,"openInterest":38,"timeValue":416.81,"theoreticalOptionValue":376.183,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.78,"markChange":-55.72,"markPercentChange":-12.86,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_011924C4050","description":"SPX Jan 19 2024 4050 Call (AM)","exchangeName":"OPR","bid":361.7,"ask":365.8,"last":363,"mark":363.75,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":363,"lowPrice":363,"openPrice":0,"closePrice":418.37,"totalVolume":150,"tradeDate":null,"tradeTimeInLong":1671121868329,"quoteTimeInLong":1671125496789,"netChange":-55.37,"volatility":22.847,"delta":0.538,"gamma":0,"theta":-0.602,"vega":15.934,"rho":18.989,"openInterest":170,"timeValue":363,"theoreticalOptionValue":363.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.24,"markChange":-54.62,"markPercentChange":-13.06,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_011924C4075","description":"SPX Jan 19 2024 4075 Call (AM)","exchangeName":"OPR","bid":348.2,"ask":352.4,"last":453,"mark":350.3,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":403.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670003159482,"quoteTimeInLong":1671125496789,"netChange":49.18,"volatility":22.707,"delta":0.527,"gamma":0,"theta":-0.598,"vega":15.978,"rho":18.684,"openInterest":21,"timeValue":453,"theoreticalOptionValue":350.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.18,"markChange":-53.52,"markPercentChange":-13.25,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_011924C4100","description":"SPX Jan 19 2024 4100 Call (AM)","exchangeName":"OPR","bid":335,"ask":339.1,"last":394,"mark":337.05,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":389.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048181286,"quoteTimeInLong":1671125496789,"netChange":4.53,"volatility":22.485,"delta":0.517,"gamma":0,"theta":-0.593,"vega":16.011,"rho":18.377,"openInterest":243,"timeValue":394,"theoreticalOptionValue":337,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.16,"markChange":-52.42,"markPercentChange":-13.46,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPX_011924C4125","description":"SPX Jan 19 2024 4125 Call (AM)","exchangeName":"OPR","bid":322,"ask":326.1,"last":387.65,"mark":324.05,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":375.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670267761916,"quoteTimeInLong":1671125496789,"netChange":12.12,"volatility":22.304,"delta":0.506,"gamma":0,"theta":-0.587,"vega":16.031,"rho":18.059,"openInterest":104,"timeValue":387.65,"theoreticalOptionValue":324,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.23,"markChange":-51.48,"markPercentChange":-13.71,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPX_011924C4150","description":"SPX Jan 19 2024 4150 Call (AM)","exchangeName":"OPR","bid":309.2,"ask":313.3,"last":375.82,"mark":311.25,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":362.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953622422,"quoteTimeInLong":1671125496789,"netChange":13.76,"volatility":22.124,"delta":0.495,"gamma":0,"theta":-0.582,"vega":16.04,"rho":17.734,"openInterest":10,"timeValue":375.82,"theoreticalOptionValue":311.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.8,"markChange":-50.81,"markPercentChange":-14.03,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPX_011924C4175","description":"SPX Jan 19 2024 4175 Call (AM)","exchangeName":"OPR","bid":296.6,"ask":300.8,"last":354.2,"mark":298.7,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":348.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668112087086,"quoteTimeInLong":1671125496789,"netChange":5.61,"volatility":21.942,"delta":0.484,"gamma":0,"theta":-0.576,"vega":16.036,"rho":17.401,"openInterest":77,"timeValue":354.2,"theoreticalOptionValue":298.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.61,"markChange":-49.89,"markPercentChange":-14.31,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_011924C4200","description":"SPX Jan 19 2024 4200 Call (AM)","exchangeName":"OPR","bid":284.3,"ask":288.5,"last":332,"mark":286.4,"bidSize":59,"askSize":20,"bidAskSize":"59X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":335.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050368200,"quoteTimeInLong":1671125496800,"netChange":-3.2,"volatility":21.794,"delta":0.473,"gamma":0,"theta":-0.57,"vega":16.02,"rho":17.062,"openInterest":89,"timeValue":332,"theoreticalOptionValue":286.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.95,"markChange":-48.8,"markPercentChange":-14.56,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPX_011924C4225","description":"SPX Jan 19 2024 4225 Call (AM)","exchangeName":"OPR","bid":272.8,"ask":276.5,"last":308.9,"mark":274.65,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":322.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670428292631,"quoteTimeInLong":1671125496806,"netChange":-13.15,"volatility":21.609,"delta":0.462,"gamma":0,"theta":-0.563,"vega":15.991,"rho":16.716,"openInterest":6,"timeValue":308.9,"theoreticalOptionValue":274.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.08,"markChange":-47.4,"markPercentChange":-14.72,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPX_011924C4250","description":"SPX Jan 19 2024 4250 Call (AM)","exchangeName":"OPR","bid":260.6,"ask":264.7,"last":261.93,"mark":262.65,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":261.93,"lowPrice":261.93,"openPrice":0,"closePrice":309.15,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120854408,"quoteTimeInLong":1671125496692,"netChange":-47.22,"volatility":21.428,"delta":0.45,"gamma":0,"theta":-0.556,"vega":15.948,"rho":16.362,"openInterest":127,"timeValue":261.93,"theoreticalOptionValue":263.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.27,"markChange":-46.5,"markPercentChange":-15.04,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPX_011924C4275","description":"SPX Jan 19 2024 4275 Call (AM)","exchangeName":"OPR","bid":249.4,"ask":253.2,"last":296.5,"mark":251.3,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":296.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051825472,"quoteTimeInLong":1671125496817,"netChange":0.05,"volatility":21.253,"delta":0.439,"gamma":0,"theta":-0.548,"vega":15.891,"rho":16.003,"openInterest":172,"timeValue":296.5,"theoreticalOptionValue":251.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.02,"markChange":-45.15,"markPercentChange":-15.23,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_011924C4300","description":"SPX Jan 19 2024 4300 Call (AM)","exchangeName":"OPR","bid":238.1,"ask":242,"last":239.08,"mark":240.05,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":248,"lowPrice":239.08,"openPrice":0,"closePrice":284.1,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120854408,"quoteTimeInLong":1671125496819,"netChange":-45.02,"volatility":21.077,"delta":0.428,"gamma":0,"theta":-0.54,"vega":15.821,"rho":15.637,"openInterest":491,"timeValue":239.08,"theoreticalOptionValue":240.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.85,"markChange":-44.05,"markPercentChange":-15.51,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPX_011924C4325","description":"SPX Jan 19 2024 4325 Call (AM)","exchangeName":"OPR","bid":227.1,"ask":231,"last":297.4,"mark":229.05,"bidSize":32,"askSize":20,"bidAskSize":"32X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":271.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039106537,"quoteTimeInLong":1671125496819,"netChange":25.45,"volatility":20.901,"delta":0.416,"gamma":0,"theta":-0.531,"vega":15.736,"rho":15.266,"openInterest":84,"timeValue":297.4,"theoreticalOptionValue":229.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.36,"markChange":-42.9,"markPercentChange":-15.77,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPX_011924C4350","description":"SPX Jan 19 2024 4350 Call (AM)","exchangeName":"OPR","bid":216.5,"ask":220.3,"last":284.3,"mark":218.4,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":260.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042528246,"quoteTimeInLong":1671125496692,"netChange":24.25,"volatility":20.727,"delta":0.405,"gamma":0,"theta":-0.523,"vega":15.637,"rho":14.89,"openInterest":57,"timeValue":284.3,"theoreticalOptionValue":218.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.33,"markChange":-41.65,"markPercentChange":-16.02,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4375.0":[{"putCall":"CALL","symbol":"SPX_011924C4375","description":"SPX Jan 19 2024 4375 Call (AM)","exchangeName":"OPR","bid":206.2,"ask":210,"last":265,"mark":208.1,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":248.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668112912849,"quoteTimeInLong":1671125496731,"netChange":16.6,"volatility":20.556,"delta":0.393,"gamma":0,"theta":-0.514,"vega":15.523,"rho":14.509,"openInterest":4,"timeValue":265,"theoreticalOptionValue":208.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.68,"markChange":-40.3,"markPercentChange":-16.22,"intrinsicValue":-477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_011924C4400","description":"SPX Jan 19 2024 4400 Call (AM)","exchangeName":"OPR","bid":196.1,"ask":199.9,"last":261.5,"mark":198,"bidSize":20,"askSize":33,"bidAskSize":"20X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":237.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042785058,"quoteTimeInLong":1671125496819,"netChange":24.35,"volatility":20.384,"delta":0.381,"gamma":0,"theta":-0.504,"vega":15.394,"rho":14.123,"openInterest":682,"timeValue":261.5,"theoreticalOptionValue":198.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.27,"markChange":-39.15,"markPercentChange":-16.51,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4425.0":[{"putCall":"CALL","symbol":"SPX_011924C4425","description":"SPX Jan 19 2024 4425 Call (AM)","exchangeName":"OPR","bid":186.4,"ask":190.1,"last":263.57,"mark":188.25,"bidSize":20,"askSize":35,"bidAskSize":"20X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":226.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668192565894,"quoteTimeInLong":1671125496817,"netChange":37.37,"volatility":20.218,"delta":0.37,"gamma":0,"theta":-0.494,"vega":15.251,"rho":13.735,"openInterest":15,"timeValue":263.57,"theoreticalOptionValue":188.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.52,"markChange":-37.95,"markPercentChange":-16.78,"intrinsicValue":-527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPX_011924C4450","description":"SPX Jan 19 2024 4450 Call (AM)","exchangeName":"OPR","bid":177,"ask":180.6,"last":231.01,"mark":178.8,"bidSize":20,"askSize":35,"bidAskSize":"20X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965119295,"quoteTimeInLong":1671125496819,"netChange":15.46,"volatility":20.057,"delta":0.358,"gamma":0,"theta":-0.484,"vega":15.094,"rho":13.344,"openInterest":144,"timeValue":231.01,"theoreticalOptionValue":179.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.17,"markChange":-36.75,"markPercentChange":-17.05,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_011924C4500","description":"SPX Jan 19 2024 4500 Call (AM)","exchangeName":"OPR","bid":159.1,"ask":162.5,"last":216.52,"mark":160.8,"bidSize":20,"askSize":16,"bidAskSize":"20X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029923837,"quoteTimeInLong":1671125496818,"netChange":21.82,"volatility":19.769,"delta":0.336,"gamma":0,"theta":-0.464,"vega":14.742,"rho":12.566,"openInterest":1247,"timeValue":216.52,"theoreticalOptionValue":161.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.21,"markChange":-33.9,"markPercentChange":-17.41,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4550.0":[{"putCall":"CALL","symbol":"SPX_011924C4550","description":"SPX Jan 19 2024 4550 Call (AM)","exchangeName":"OPR","bid":142.4,"ask":145.6,"last":173,"mark":144,"bidSize":20,"askSize":18,"bidAskSize":"20X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":175.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670609340816,"quoteTimeInLong":1671125496819,"netChange":-2.6,"volatility":19.426,"delta":0.312,"gamma":0,"theta":-0.442,"vega":14.322,"rho":11.763,"openInterest":94,"timeValue":173,"theoreticalOptionValue":144.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4550,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.48,"markChange":-31.6,"markPercentChange":-18,"intrinsicValue":-652.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2024-03-15:456":{"3275.0":[{"putCall":"CALL","symbol":"SPX_031524C3275","description":"SPX Mar 15 2024 3275 Call (AM)","exchangeName":"OPR","bid":893.3,"ask":903.4,"last":0,"mark":898.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495791,"netChange":0,"volatility":27.93,"delta":0.786,"gamma":0,"theta":-0.523,"vega":11.946,"rho":27.097,"openInterest":0,"timeValue":275.39,"theoreticalOptionValue":895.056,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":898.35,"markPercentChange":0,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_031524C3300","description":"SPX Mar 15 2024 3300 Call (AM)","exchangeName":"OPR","bid":874.9,"ask":885.1,"last":0,"mark":880,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496181,"netChange":0,"volatility":27.774,"delta":0.78,"gamma":0,"theta":-0.527,"vega":12.162,"rho":27.037,"openInterest":0,"timeValue":282.04,"theoreticalOptionValue":876.698,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":880,"markPercentChange":0,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPX_031524C3325","description":"SPX Mar 15 2024 3325 Call (AM)","exchangeName":"OPR","bid":856.6,"ask":866.7,"last":0,"mark":861.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496781,"netChange":0,"volatility":27.615,"delta":0.774,"gamma":0,"theta":-0.532,"vega":12.376,"rho":26.97,"openInterest":0,"timeValue":288.69,"theoreticalOptionValue":858.439,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":861.65,"markPercentChange":0,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPX_031524C3350","description":"SPX Mar 15 2024 3350 Call (AM)","exchangeName":"OPR","bid":838.6,"ask":848.6,"last":0,"mark":843.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495856,"netChange":0,"volatility":27.45,"delta":0.768,"gamma":0,"theta":-0.536,"vega":12.588,"rho":26.899,"openInterest":0,"timeValue":295.64,"theoreticalOptionValue":840.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":843.6,"markPercentChange":0,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPX_031524C3375","description":"SPX Mar 15 2024 3375 Call (AM)","exchangeName":"OPR","bid":820.6,"ask":830.6,"last":0,"mark":825.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496153,"netChange":0,"volatility":27.294,"delta":0.762,"gamma":0,"theta":-0.541,"vega":12.799,"rho":26.816,"openInterest":0,"timeValue":302.64,"theoreticalOptionValue":822.272,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":825.6,"markPercentChange":0,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_031524C3400","description":"SPX Mar 15 2024 3400 Call (AM)","exchangeName":"OPR","bid":802.8,"ask":812.8,"last":0,"mark":807.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495834,"netChange":0,"volatility":27.132,"delta":0.755,"gamma":0,"theta":-0.545,"vega":13.008,"rho":26.728,"openInterest":0,"timeValue":309.84,"theoreticalOptionValue":804.364,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":807.8,"markPercentChange":0,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPX_031524C3425","description":"SPX Mar 15 2024 3425 Call (AM)","exchangeName":"OPR","bid":785.1,"ask":795.1,"last":0,"mark":790.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496145,"netChange":0,"volatility":26.974,"delta":0.749,"gamma":0,"theta":-0.549,"vega":13.215,"rho":26.63,"openInterest":0,"timeValue":317.14,"theoreticalOptionValue":786.655,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":790.1,"markPercentChange":0,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPX_031524C3450","description":"SPX Mar 15 2024 3450 Call (AM)","exchangeName":"OPR","bid":767.5,"ask":777.5,"last":0,"mark":772.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495733,"netChange":0,"volatility":26.814,"delta":0.742,"gamma":0,"theta":-0.552,"vega":13.419,"rho":26.526,"openInterest":0,"timeValue":324.54,"theoreticalOptionValue":769.047,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":772.5,"markPercentChange":0,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPX_031524C3475","description":"SPX Mar 15 2024 3475 Call (AM)","exchangeName":"OPR","bid":750.2,"ask":760.1,"last":0,"mark":755.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495695,"netChange":0,"volatility":26.654,"delta":0.735,"gamma":0,"theta":-0.556,"vega":13.621,"rho":26.413,"openInterest":0,"timeValue":332.19,"theoreticalOptionValue":751.588,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":755.15,"markPercentChange":0,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_031524C3500","description":"SPX Mar 15 2024 3500 Call (AM)","exchangeName":"OPR","bid":735,"ask":739.7,"last":0,"mark":737.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496794,"netChange":0,"volatility":26.498,"delta":0.728,"gamma":0,"theta":-0.559,"vega":13.82,"rho":26.292,"openInterest":0,"timeValue":339.39,"theoreticalOptionValue":734.33,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":737.35,"markPercentChange":0,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPX_031524C3525","description":"SPX Mar 15 2024 3525 Call (AM)","exchangeName":"OPR","bid":715.8,"ask":725.7,"last":0,"mark":720.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496683,"netChange":0,"volatility":26.335,"delta":0.721,"gamma":0,"theta":-0.562,"vega":14.015,"rho":26.165,"openInterest":0,"timeValue":347.79,"theoreticalOptionValue":717.121,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":720.75,"markPercentChange":0,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPX_031524C3550","description":"SPX Mar 15 2024 3550 Call (AM)","exchangeName":"OPR","bid":700.9,"ask":705.6,"last":0,"mark":703.25,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":26.186,"delta":0.714,"gamma":0,"theta":-0.565,"vega":14.209,"rho":26.024,"openInterest":0,"timeValue":355.29,"theoreticalOptionValue":700.263,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":703.25,"markPercentChange":0,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPX_031524C3575","description":"SPX Mar 15 2024 3575 Call (AM)","exchangeName":"OPR","bid":684,"ask":688.7,"last":0,"mark":686.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":26.012,"delta":0.707,"gamma":0,"theta":-0.567,"vega":14.396,"rho":25.885,"openInterest":0,"timeValue":363.39,"theoreticalOptionValue":683.204,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":686.35,"markPercentChange":0,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_031524C3600","description":"SPX Mar 15 2024 3600 Call (AM)","exchangeName":"OPR","bid":667.3,"ask":672,"last":0,"mark":669.65,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":25.849,"delta":0.699,"gamma":0,"theta":-0.569,"vega":14.58,"rho":25.734,"openInterest":0,"timeValue":371.69,"theoreticalOptionValue":666.446,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":669.65,"markPercentChange":0,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPX_031524C3625","description":"SPX Mar 15 2024 3625 Call (AM)","exchangeName":"OPR","bid":650.7,"ask":655.4,"last":0,"mark":653.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":25.692,"delta":0.692,"gamma":0,"theta":-0.572,"vega":14.761,"rho":25.572,"openInterest":0,"timeValue":380.09,"theoreticalOptionValue":649.937,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":653.05,"markPercentChange":0,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPX_031524C3650","description":"SPX Mar 15 2024 3650 Call (AM)","exchangeName":"OPR","bid":634.3,"ask":639,"last":0,"mark":636.65,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":25.528,"delta":0.684,"gamma":0,"theta":-0.573,"vega":14.937,"rho":25.405,"openInterest":0,"timeValue":388.69,"theoreticalOptionValue":633.479,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":636.65,"markPercentChange":0,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPX_031524C3675","description":"SPX Mar 15 2024 3675 Call (AM)","exchangeName":"OPR","bid":618.1,"ask":622.8,"last":0,"mark":620.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":25.366,"delta":0.676,"gamma":0,"theta":-0.575,"vega":15.108,"rho":25.229,"openInterest":0,"timeValue":397.49,"theoreticalOptionValue":617.221,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":620.45,"markPercentChange":0,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_031524C3700","description":"SPX Mar 15 2024 3700 Call (AM)","exchangeName":"OPR","bid":602,"ask":606.7,"last":0,"mark":604.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":25.207,"delta":0.668,"gamma":0,"theta":-0.576,"vega":15.274,"rho":25.043,"openInterest":0,"timeValue":406.39,"theoreticalOptionValue":601.162,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":604.35,"markPercentChange":0,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_031524C3725","description":"SPX Mar 15 2024 3725 Call (AM)","exchangeName":"OPR","bid":586.1,"ask":590.8,"last":0,"mark":588.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":25.047,"delta":0.66,"gamma":0,"theta":-0.577,"vega":15.435,"rho":24.85,"openInterest":0,"timeValue":415.49,"theoreticalOptionValue":585.254,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":588.45,"markPercentChange":0,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_031524C3750","description":"SPX Mar 15 2024 3750 Call (AM)","exchangeName":"OPR","bid":570.4,"ask":575.1,"last":0,"mark":572.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":24.885,"delta":0.652,"gamma":0,"theta":-0.578,"vega":15.591,"rho":24.649,"openInterest":0,"timeValue":424.79,"theoreticalOptionValue":569.495,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":572.75,"markPercentChange":0,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_031524C3775","description":"SPX Mar 15 2024 3775 Call (AM)","exchangeName":"OPR","bid":554.8,"ask":559.5,"last":0,"mark":557.15,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":24.719,"delta":0.644,"gamma":0,"theta":-0.578,"vega":15.74,"rho":24.441,"openInterest":0,"timeValue":434.19,"theoreticalOptionValue":553.837,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":557.15,"markPercentChange":0,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_031524C3800","description":"SPX Mar 15 2024 3800 Call (AM)","exchangeName":"OPR","bid":539.4,"ask":544.1,"last":0,"mark":541.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":24.557,"delta":0.635,"gamma":0,"theta":-0.578,"vega":15.883,"rho":24.223,"openInterest":0,"timeValue":443.79,"theoreticalOptionValue":538.428,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":541.75,"markPercentChange":0,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_031524C3825","description":"SPX Mar 15 2024 3825 Call (AM)","exchangeName":"OPR","bid":524.1,"ask":528.8,"last":0,"mark":526.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":24.394,"delta":0.627,"gamma":0,"theta":-0.578,"vega":16.02,"rho":23.997,"openInterest":0,"timeValue":453.49,"theoreticalOptionValue":523.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":526.45,"markPercentChange":0,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_031524C3850","description":"SPX Mar 15 2024 3850 Call (AM)","exchangeName":"OPR","bid":509.1,"ask":513.8,"last":0,"mark":511.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":24.232,"delta":0.618,"gamma":0,"theta":-0.578,"vega":16.149,"rho":23.763,"openInterest":0,"timeValue":463.49,"theoreticalOptionValue":508.111,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":511.45,"markPercentChange":0,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_031524C3875","description":"SPX Mar 15 2024 3875 Call (AM)","exchangeName":"OPR","bid":494.2,"ask":498.9,"last":0,"mark":496.55,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":24.061,"delta":0.609,"gamma":0,"theta":-0.577,"vega":16.272,"rho":23.522,"openInterest":0,"timeValue":473.59,"theoreticalOptionValue":493.103,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":496.55,"markPercentChange":0,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_031524C3900","description":"SPX Mar 15 2024 3900 Call (AM)","exchangeName":"OPR","bid":479.5,"ask":484.2,"last":0,"mark":481.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":23.895,"delta":0.601,"gamma":0,"theta":-0.576,"vega":16.387,"rho":23.272,"openInterest":0,"timeValue":481.85,"theoreticalOptionValue":478.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":481.85,"markPercentChange":0,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_031524C3925","description":"SPX Mar 15 2024 3925 Call (AM)","exchangeName":"OPR","bid":465,"ask":469.6,"last":0,"mark":467.3,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":23.732,"delta":0.591,"gamma":0,"theta":-0.574,"vega":16.494,"rho":23.013,"openInterest":0,"timeValue":467.3,"theoreticalOptionValue":463.836,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":467.3,"markPercentChange":0,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_031524C3950","description":"SPX Mar 15 2024 3950 Call (AM)","exchangeName":"OPR","bid":450.6,"ask":455.2,"last":0,"mark":452.9,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":23.558,"delta":0.582,"gamma":0,"theta":-0.572,"vega":16.593,"rho":22.748,"openInterest":0,"timeValue":452.9,"theoreticalOptionValue":449.328,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":452.9,"markPercentChange":0,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_031524C3975","description":"SPX Mar 15 2024 3975 Call (AM)","exchangeName":"OPR","bid":436.4,"ask":441,"last":0,"mark":438.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":23.39,"delta":0.573,"gamma":0,"theta":-0.57,"vega":16.684,"rho":22.473,"openInterest":0,"timeValue":438.7,"theoreticalOptionValue":435.119,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":438.7,"markPercentChange":0,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_031524C4000","description":"SPX Mar 15 2024 4000 Call (AM)","exchangeName":"OPR","bid":422.4,"ask":425.5,"last":0,"mark":423.95,"bidSize":14,"askSize":30,"bidAskSize":"14X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":23.22,"delta":0.564,"gamma":0,"theta":-0.568,"vega":16.765,"rho":22.191,"openInterest":0,"timeValue":423.95,"theoreticalOptionValue":421.061,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":423.95,"markPercentChange":0,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_031524C4025","description":"SPX Mar 15 2024 4025 Call (AM)","exchangeName":"OPR","bid":408.6,"ask":411.7,"last":0,"mark":410.15,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":23.052,"delta":0.554,"gamma":0,"theta":-0.565,"vega":16.838,"rho":21.899,"openInterest":0,"timeValue":410.15,"theoreticalOptionValue":407.252,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":410.15,"markPercentChange":0,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_031524C4050","description":"SPX Mar 15 2024 4050 Call (AM)","exchangeName":"OPR","bid":394.9,"ask":398,"last":0,"mark":396.45,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":22.887,"delta":0.544,"gamma":0,"theta":-0.562,"vega":16.901,"rho":21.6,"openInterest":0,"timeValue":396.45,"theoreticalOptionValue":393.694,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":396.45,"markPercentChange":0,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_031524C4075","description":"SPX Mar 15 2024 4075 Call (AM)","exchangeName":"OPR","bid":381.5,"ask":384.5,"last":0,"mark":383,"bidSize":14,"askSize":30,"bidAskSize":"14X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":22.879,"delta":0.535,"gamma":0,"theta":-0.561,"vega":16.952,"rho":21.277,"openInterest":0,"timeValue":383,"theoreticalOptionValue":383,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":383,"markPercentChange":0,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_031524C4100","description":"SPX Mar 15 2024 4100 Call (AM)","exchangeName":"OPR","bid":368.3,"ask":371.3,"last":0,"mark":369.8,"bidSize":14,"askSize":20,"bidAskSize":"14X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":22.711,"delta":0.525,"gamma":0,"theta":-0.557,"vega":16.995,"rho":20.965,"openInterest":0,"timeValue":369.8,"theoreticalOptionValue":369.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":369.8,"markPercentChange":0,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPX_031524C4125","description":"SPX Mar 15 2024 4125 Call (AM)","exchangeName":"OPR","bid":355.3,"ask":358.2,"last":0,"mark":356.75,"bidSize":14,"askSize":30,"bidAskSize":"14X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496790,"netChange":0,"volatility":22.539,"delta":0.515,"gamma":0,"theta":-0.553,"vega":17.028,"rho":20.645,"openInterest":0,"timeValue":356.75,"theoreticalOptionValue":356.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":356.75,"markPercentChange":0,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPX_031524C4150","description":"SPX Mar 15 2024 4150 Call (AM)","exchangeName":"OPR","bid":342.5,"ask":345.4,"last":0,"mark":343.95,"bidSize":14,"askSize":30,"bidAskSize":"14X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":22.366,"delta":0.505,"gamma":0,"theta":-0.549,"vega":17.05,"rho":20.318,"openInterest":0,"timeValue":343.95,"theoreticalOptionValue":343.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":343.95,"markPercentChange":0,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPX_031524C4175","description":"SPX Mar 15 2024 4175 Call (AM)","exchangeName":"OPR","bid":330.3,"ask":332.8,"last":0,"mark":331.55,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":22.21,"delta":0.495,"gamma":0,"theta":-0.544,"vega":17.06,"rho":19.983,"openInterest":0,"timeValue":331.55,"theoreticalOptionValue":331.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":331.55,"markPercentChange":0,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_031524C4200","description":"SPX Mar 15 2024 4200 Call (AM)","exchangeName":"OPR","bid":317.9,"ask":320.4,"last":0,"mark":319.15,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":22.038,"delta":0.485,"gamma":0,"theta":-0.539,"vega":17.06,"rho":19.64,"openInterest":0,"timeValue":319.15,"theoreticalOptionValue":319.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":319.15,"markPercentChange":0,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPX_031524C4225","description":"SPX Mar 15 2024 4225 Call (AM)","exchangeName":"OPR","bid":305.8,"ask":308.3,"last":0,"mark":307.05,"bidSize":10,"askSize":20,"bidAskSize":"10X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":21.867,"delta":0.475,"gamma":0,"theta":-0.534,"vega":17.048,"rho":19.291,"openInterest":0,"timeValue":307.05,"theoreticalOptionValue":307,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":307.05,"markPercentChange":0,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPX_031524C4250","description":"SPX Mar 15 2024 4250 Call (AM)","exchangeName":"OPR","bid":293.8,"ask":296.4,"last":0,"mark":295.1,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":21.699,"delta":0.464,"gamma":0,"theta":-0.528,"vega":17.023,"rho":18.934,"openInterest":0,"timeValue":295.1,"theoreticalOptionValue":295.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":295.1,"markPercentChange":0,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPX_031524C4275","description":"SPX Mar 15 2024 4275 Call (AM)","exchangeName":"OPR","bid":282.1,"ask":284.7,"last":0,"mark":283.4,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":21.528,"delta":0.454,"gamma":0,"theta":-0.522,"vega":16.986,"rho":18.57,"openInterest":0,"timeValue":283.4,"theoreticalOptionValue":283.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":283.4,"markPercentChange":0,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_031524C4300","description":"SPX Mar 15 2024 4300 Call (AM)","exchangeName":"OPR","bid":270.7,"ask":273.3,"last":0,"mark":272,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":21.359,"delta":0.443,"gamma":0,"theta":-0.515,"vega":16.937,"rho":18.2,"openInterest":0,"timeValue":272,"theoreticalOptionValue":271.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":272,"markPercentChange":0,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPX_031524C4325","description":"SPX Mar 15 2024 4325 Call (AM)","exchangeName":"OPR","bid":259.5,"ask":262.1,"last":0,"mark":260.8,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":21.191,"delta":0.433,"gamma":0,"theta":-0.508,"vega":16.875,"rho":17.824,"openInterest":0,"timeValue":260.8,"theoreticalOptionValue":260.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":260.8,"markPercentChange":0,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPX_031524C4350","description":"SPX Mar 15 2024 4350 Call (AM)","exchangeName":"OPR","bid":248.5,"ask":251.2,"last":0,"mark":249.85,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":21.027,"delta":0.422,"gamma":0,"theta":-0.501,"vega":16.799,"rho":17.442,"openInterest":0,"timeValue":249.85,"theoreticalOptionValue":249.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":249.85,"markPercentChange":0,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4375.0":[{"putCall":"CALL","symbol":"SPX_031524C4375","description":"SPX Mar 15 2024 4375 Call (AM)","exchangeName":"OPR","bid":237.9,"ask":240.5,"last":0,"mark":239.2,"bidSize":13,"askSize":20,"bidAskSize":"13X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":20.86,"delta":0.411,"gamma":0,"theta":-0.494,"vega":16.711,"rho":17.054,"openInterest":0,"timeValue":239.2,"theoreticalOptionValue":239.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":239.2,"markPercentChange":0,"intrinsicValue":-477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_031524C4400","description":"SPX Mar 15 2024 4400 Call (AM)","exchangeName":"OPR","bid":227.4,"ask":230.1,"last":0,"mark":228.75,"bidSize":13,"askSize":20,"bidAskSize":"13X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":20.697,"delta":0.401,"gamma":0,"theta":-0.486,"vega":16.609,"rho":16.661,"openInterest":0,"timeValue":228.75,"theoreticalOptionValue":228.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":228.75,"markPercentChange":0,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4425.0":[{"putCall":"CALL","symbol":"SPX_031524C4425","description":"SPX Mar 15 2024 4425 Call (AM)","exchangeName":"OPR","bid":217.3,"ask":220,"last":0,"mark":218.65,"bidSize":13,"askSize":20,"bidAskSize":"13X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":20.538,"delta":0.39,"gamma":0,"theta":-0.478,"vega":16.494,"rho":16.265,"openInterest":0,"timeValue":218.65,"theoreticalOptionValue":218.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":218.65,"markPercentChange":0,"intrinsicValue":-527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPX_031524C4450","description":"SPX Mar 15 2024 4450 Call (AM)","exchangeName":"OPR","bid":207.5,"ask":210.1,"last":0,"mark":208.8,"bidSize":15,"askSize":20,"bidAskSize":"15X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":20.376,"delta":0.379,"gamma":0,"theta":-0.47,"vega":16.365,"rho":15.863,"openInterest":0,"timeValue":208.8,"theoreticalOptionValue":208.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":208.8,"markPercentChange":0,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4475.0":[{"putCall":"CALL","symbol":"SPX_031524C4475","description":"SPX Mar 15 2024 4475 Call (AM)","exchangeName":"OPR","bid":197.9,"ask":200.5,"last":0,"mark":199.2,"bidSize":15,"askSize":20,"bidAskSize":"15X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":20.221,"delta":0.368,"gamma":0,"theta":-0.462,"vega":16.223,"rho":15.459,"openInterest":0,"timeValue":199.2,"theoreticalOptionValue":199.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":199.2,"markPercentChange":0,"intrinsicValue":-577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_031524C4500","description":"SPX Mar 15 2024 4500 Call (AM)","exchangeName":"OPR","bid":188.6,"ask":191.2,"last":0,"mark":189.9,"bidSize":15,"askSize":20,"bidAskSize":"15X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496808,"netChange":0,"volatility":20.066,"delta":0.358,"gamma":0,"theta":-0.453,"vega":16.067,"rho":15.051,"openInterest":0,"timeValue":189.9,"theoreticalOptionValue":189.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":189.9,"markPercentChange":0,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2024-06-21:554":{"3275.0":[{"putCall":"CALL","symbol":"SPX_062124C3275","description":"SPX Jun 21 2024 3275 Call (AM)","exchangeName":"OPR","bid":934.9,"ask":951.3,"last":0,"mark":943.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1021.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492288,"netChange":0,"volatility":27.701,"delta":0.778,"gamma":0,"theta":-0.482,"vega":13.313,"rho":31.739,"openInterest":0,"timeValue":320.14,"theoreticalOptionValue":941.948,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-78.5,"markPercentChange":-7.68,"intrinsicValue":622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_062124C3300","description":"SPX Jun 21 2024 3300 Call (AM)","exchangeName":"OPR","bid":917.1,"ask":933.4,"last":0,"mark":925.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1003.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492288,"netChange":0,"volatility":27.557,"delta":0.773,"gamma":0,"theta":-0.486,"vega":13.531,"rho":31.681,"openInterest":0,"timeValue":327.29,"theoreticalOptionValue":924.138,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.8,"markPercentChange":-7.76,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3325.0":[{"putCall":"CALL","symbol":"SPX_062124C3325","description":"SPX Jun 21 2024 3325 Call (AM)","exchangeName":"OPR","bid":899.4,"ask":915.6,"last":0,"mark":907.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":984.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492288,"netChange":0,"volatility":27.413,"delta":0.767,"gamma":0,"theta":-0.49,"vega":13.747,"rho":31.616,"openInterest":0,"timeValue":334.54,"theoreticalOptionValue":906.428,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-77.2,"markPercentChange":-7.84,"intrinsicValue":572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3350.0":[{"putCall":"CALL","symbol":"SPX_062124C3350","description":"SPX Jun 21 2024 3350 Call (AM)","exchangeName":"OPR","bid":881.8,"ask":897.9,"last":0,"mark":889.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":966.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492288,"netChange":0,"volatility":27.27,"delta":0.761,"gamma":0,"theta":-0.494,"vega":13.961,"rho":31.542,"openInterest":0,"timeValue":341.89,"theoreticalOptionValue":888.868,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-76.55,"markPercentChange":-7.92,"intrinsicValue":547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3375.0":[{"putCall":"CALL","symbol":"SPX_062124C3375","description":"SPX Jun 21 2024 3375 Call (AM)","exchangeName":"OPR","bid":864.4,"ask":880.4,"last":0,"mark":872.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":948.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492288,"netChange":0,"volatility":27.126,"delta":0.755,"gamma":0,"theta":-0.497,"vega":14.174,"rho":31.461,"openInterest":0,"timeValue":349.44,"theoreticalOptionValue":871.408,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-75.85,"markPercentChange":-8,"intrinsicValue":522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_062124C3400","description":"SPX Jun 21 2024 3400 Call (AM)","exchangeName":"OPR","bid":847,"ask":860.9,"last":728.1,"mark":853.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":930.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664288226767,"quoteTimeInLong":1671125492093,"netChange":-202.14,"volatility":26.983,"delta":0.749,"gamma":0,"theta":-0.501,"vega":14.384,"rho":31.372,"openInterest":80,"timeValue":230.14,"theoreticalOptionValue":854.098,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-21.73,"markChange":-76.29,"markPercentChange":-8.2,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3425.0":[{"putCall":"CALL","symbol":"SPX_062124C3425","description":"SPX Jun 21 2024 3425 Call (AM)","exchangeName":"OPR","bid":829.9,"ask":843.6,"last":760.21,"mark":836.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":912.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665072908874,"quoteTimeInLong":1671125492093,"netChange":-152.08,"volatility":26.843,"delta":0.743,"gamma":0,"theta":-0.504,"vega":14.593,"rho":31.274,"openInterest":8,"timeValue":287.25,"theoreticalOptionValue":836.938,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.67,"markChange":-75.54,"markPercentChange":-8.28,"intrinsicValue":472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3450.0":[{"putCall":"CALL","symbol":"SPX_062124C3450","description":"SPX Jun 21 2024 3450 Call (AM)","exchangeName":"OPR","bid":812.8,"ask":828.5,"last":624.1,"mark":820.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":894.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665518576795,"quoteTimeInLong":1671125492289,"netChange":-270.44,"volatility":26.7,"delta":0.737,"gamma":0,"theta":-0.507,"vega":14.798,"rho":31.169,"openInterest":1100,"timeValue":176.14,"theoreticalOptionValue":819.878,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-30.23,"markChange":-73.89,"markPercentChange":-8.26,"intrinsicValue":447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3475.0":[{"putCall":"CALL","symbol":"SPX_062124C3475","description":"SPX Jun 21 2024 3475 Call (AM)","exchangeName":"OPR","bid":795.9,"ask":809.4,"last":0,"mark":802.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":876.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492094,"netChange":0,"volatility":26.558,"delta":0.731,"gamma":0,"theta":-0.51,"vega":15.002,"rho":31.056,"openInterest":0,"timeValue":379.69,"theoreticalOptionValue":802.968,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-74.19,"markPercentChange":-8.46,"intrinsicValue":422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_062124C3500","description":"SPX Jun 21 2024 3500 Call (AM)","exchangeName":"OPR","bid":779.1,"ask":794.6,"last":848.82,"mark":786.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":859.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668113563622,"quoteTimeInLong":1671125492289,"netChange":-10.57,"volatility":26.418,"delta":0.725,"gamma":0,"theta":-0.513,"vega":15.202,"rho":30.934,"openInterest":172,"timeValue":450.86,"theoreticalOptionValue":786.208,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.23,"markChange":-72.54,"markPercentChange":-8.44,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3525.0":[{"putCall":"CALL","symbol":"SPX_062124C3525","description":"SPX Jun 21 2024 3525 Call (AM)","exchangeName":"OPR","bid":762.5,"ask":775.9,"last":862.73,"mark":769.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":841.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962783525,"quoteTimeInLong":1671125492094,"netChange":20.79,"volatility":26.275,"delta":0.718,"gamma":0,"theta":-0.516,"vega":15.399,"rho":30.805,"openInterest":86,"timeValue":489.77,"theoreticalOptionValue":769.549,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.47,"markChange":-72.74,"markPercentChange":-8.64,"intrinsicValue":372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3550.0":[{"putCall":"CALL","symbol":"SPX_062124C3550","description":"SPX Jun 21 2024 3550 Call (AM)","exchangeName":"OPR","bid":746,"ask":761.2,"last":0,"mark":753.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":824.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125494735,"netChange":0,"volatility":26.136,"delta":0.712,"gamma":0,"theta":-0.518,"vega":15.593,"rho":30.667,"openInterest":0,"timeValue":405.64,"theoreticalOptionValue":753.089,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.09,"markPercentChange":-8.62,"intrinsicValue":347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3575.0":[{"putCall":"CALL","symbol":"SPX_062124C3575","description":"SPX Jun 21 2024 3575 Call (AM)","exchangeName":"OPR","bid":729.6,"ask":742.8,"last":0,"mark":736.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":807.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492094,"netChange":0,"volatility":25.992,"delta":0.705,"gamma":0,"theta":-0.521,"vega":15.783,"rho":30.523,"openInterest":0,"timeValue":413.24,"theoreticalOptionValue":736.679,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-71.28,"markPercentChange":-8.83,"intrinsicValue":322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_062124C3600","description":"SPX Jun 21 2024 3600 Call (AM)","exchangeName":"OPR","bid":713.3,"ask":726.5,"last":867.72,"mark":719.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":790.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943069467,"quoteTimeInLong":1671125492094,"netChange":77.19,"volatility":25.848,"delta":0.698,"gamma":0,"theta":-0.523,"vega":15.97,"rho":30.371,"openInterest":155,"timeValue":569.76,"theoreticalOptionValue":720.419,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.76,"markChange":-70.63,"markPercentChange":-8.93,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3625.0":[{"putCall":"CALL","symbol":"SPX_062124C3625","description":"SPX Jun 21 2024 3625 Call (AM)","exchangeName":"OPR","bid":697.1,"ask":710.2,"last":0,"mark":703.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":773.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492094,"netChange":0,"volatility":25.702,"delta":0.691,"gamma":0,"theta":-0.524,"vega":16.152,"rho":30.211,"openInterest":0,"timeValue":430.69,"theoreticalOptionValue":704.259,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-69.93,"markPercentChange":-9.04,"intrinsicValue":272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3650.0":[{"putCall":"CALL","symbol":"SPX_062124C3650","description":"SPX Jun 21 2024 3650 Call (AM)","exchangeName":"OPR","bid":681.1,"ask":694.1,"last":674.77,"mark":687.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":756.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666704691324,"quoteTimeInLong":1671125492094,"netChange":-82.01,"volatility":25.559,"delta":0.684,"gamma":0,"theta":-0.526,"vega":16.33,"rho":30.043,"openInterest":6,"timeValue":426.81,"theoreticalOptionValue":688.299,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.84,"markChange":-69.18,"markPercentChange":-9.14,"intrinsicValue":247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3675.0":[{"putCall":"CALL","symbol":"SPX_062124C3675","description":"SPX Jun 21 2024 3675 Call (AM)","exchangeName":"OPR","bid":667.7,"ask":675.1,"last":587.55,"mark":671.4,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":740.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666370052564,"quoteTimeInLong":1671125496791,"netChange":-152.58,"volatility":25.411,"delta":0.677,"gamma":0,"theta":-0.527,"vega":16.504,"rho":29.868,"openInterest":1415,"timeValue":364.59,"theoreticalOptionValue":672.389,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-20.62,"markChange":-68.73,"markPercentChange":-9.29,"intrinsicValue":222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_062124C3700","description":"SPX Jun 21 2024 3700 Call (AM)","exchangeName":"OPR","bid":652,"ask":659.4,"last":651,"mark":655.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":723.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667402777914,"quoteTimeInLong":1671125496796,"netChange":-72.63,"volatility":25.265,"delta":0.67,"gamma":0,"theta":-0.529,"vega":16.673,"rho":29.684,"openInterest":780,"timeValue":453.04,"theoreticalOptionValue":656.679,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.04,"markChange":-67.93,"markPercentChange":-9.39,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3725.0":[{"putCall":"CALL","symbol":"SPX_062124C3725","description":"SPX Jun 21 2024 3725 Call (AM)","exchangeName":"OPR","bid":636.5,"ask":643.8,"last":551.2,"mark":640.15,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":707.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664286194839,"quoteTimeInLong":1671125496790,"netChange":-156.08,"volatility":25.12,"delta":0.663,"gamma":0,"theta":-0.53,"vega":16.837,"rho":29.491,"openInterest":0,"timeValue":378.24,"theoreticalOptionValue":641.119,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-22.07,"markChange":-67.13,"markPercentChange":-9.49,"intrinsicValue":172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3750.0":[{"putCall":"CALL","symbol":"SPX_062124C3750","description":"SPX Jun 21 2024 3750 Call (AM)","exchangeName":"OPR","bid":621,"ask":628.4,"last":621.3,"mark":624.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":691.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666890454536,"quoteTimeInLong":1671125496787,"netChange":-69.72,"volatility":24.969,"delta":0.656,"gamma":0,"theta":-0.53,"vega":16.996,"rho":29.293,"openInterest":296,"timeValue":473.34,"theoreticalOptionValue":625.609,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.09,"markChange":-66.32,"markPercentChange":-9.6,"intrinsicValue":147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3775.0":[{"putCall":"CALL","symbol":"SPX_062124C3775","description":"SPX Jun 21 2024 3775 Call (AM)","exchangeName":"OPR","bid":605.7,"ask":613.1,"last":645.9,"mark":609.4,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":674.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668698172619,"quoteTimeInLong":1671125496795,"netChange":-29.07,"volatility":24.824,"delta":0.648,"gamma":0,"theta":-0.531,"vega":17.15,"rho":29.084,"openInterest":416,"timeValue":522.94,"theoreticalOptionValue":610.349,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.31,"markChange":-65.57,"markPercentChange":-9.71,"intrinsicValue":122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_062124C3800","description":"SPX Jun 21 2024 3800 Call (AM)","exchangeName":"OPR","bid":590.6,"ask":598,"last":705.38,"mark":594.3,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":659.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669391190206,"quoteTimeInLong":1671125496795,"netChange":46.36,"volatility":24.675,"delta":0.641,"gamma":0,"theta":-0.531,"vega":17.298,"rho":28.868,"openInterest":1738,"timeValue":607.42,"theoreticalOptionValue":595.189,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.03,"markChange":-64.72,"markPercentChange":-9.82,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3825.0":[{"putCall":"CALL","symbol":"SPX_062124C3825","description":"SPX Jun 21 2024 3825 Call (AM)","exchangeName":"OPR","bid":575.7,"ask":583,"last":619.09,"mark":579.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":643.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618557176,"quoteTimeInLong":1671125496795,"netChange":-24.13,"volatility":24.532,"delta":0.633,"gamma":0,"theta":-0.532,"vega":17.441,"rho":28.642,"openInterest":866,"timeValue":546.13,"theoreticalOptionValue":580.279,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.75,"markChange":-63.87,"markPercentChange":-9.93,"intrinsicValue":72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3850.0":[{"putCall":"CALL","symbol":"SPX_062124C3850","description":"SPX Jun 21 2024 3850 Call (AM)","exchangeName":"OPR","bid":560.8,"ask":568.2,"last":646.22,"mark":564.5,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":627.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670266343009,"quoteTimeInLong":1671125496795,"netChange":18.7,"volatility":24.383,"delta":0.625,"gamma":0,"theta":-0.532,"vega":17.578,"rho":28.41,"openInterest":759,"timeValue":598.26,"theoreticalOptionValue":565.419,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.98,"markChange":-63.02,"markPercentChange":-10.04,"intrinsicValue":47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3875.0":[{"putCall":"CALL","symbol":"SPX_062124C3875","description":"SPX Jun 21 2024 3875 Call (AM)","exchangeName":"OPR","bid":546.2,"ask":553.5,"last":568,"mark":549.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":611.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667327042230,"quoteTimeInLong":1671125496795,"netChange":-43.97,"volatility":24.235,"delta":0.617,"gamma":0,"theta":-0.531,"vega":17.708,"rho":28.169,"openInterest":259,"timeValue":545.04,"theoreticalOptionValue":550.759,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.18,"markChange":-62.12,"markPercentChange":-10.15,"intrinsicValue":22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_062124C3900","description":"SPX Jun 21 2024 3900 Call (AM)","exchangeName":"OPR","bid":531.7,"ask":539,"last":629.4,"mark":535.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":596.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041361970,"quoteTimeInLong":1671125496795,"netChange":32.83,"volatility":24.09,"delta":0.609,"gamma":0,"theta":-0.531,"vega":17.832,"rho":27.919,"openInterest":2848,"timeValue":629.4,"theoreticalOptionValue":536.299,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.5,"markChange":-61.22,"markPercentChange":-10.26,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3925.0":[{"putCall":"CALL","symbol":"SPX_062124C3925","description":"SPX Jun 21 2024 3925 Call (AM)","exchangeName":"OPR","bid":517.3,"ask":524.6,"last":557.25,"mark":520.95,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":581.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668101919330,"quoteTimeInLong":1671125496795,"netChange":-24.06,"volatility":23.942,"delta":0.601,"gamma":0,"theta":-0.53,"vega":17.949,"rho":27.662,"openInterest":178,"timeValue":557.25,"theoreticalOptionValue":521.939,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.14,"markChange":-60.36,"markPercentChange":-10.38,"intrinsicValue":-27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3950.0":[{"putCall":"CALL","symbol":"SPX_062124C3950","description":"SPX Jun 21 2024 3950 Call (AM)","exchangeName":"OPR","bid":503.1,"ask":510.4,"last":598.56,"mark":506.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":566.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257881597,"quoteTimeInLong":1671125496795,"netChange":32.45,"volatility":23.789,"delta":0.593,"gamma":0,"theta":-0.529,"vega":18.059,"rho":27.398,"openInterest":333,"timeValue":598.56,"theoreticalOptionValue":507.679,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.73,"markChange":-59.36,"markPercentChange":-10.49,"intrinsicValue":-52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3975.0":[{"putCall":"CALL","symbol":"SPX_062124C3975","description":"SPX Jun 21 2024 3975 Call (AM)","exchangeName":"OPR","bid":489.1,"ask":496.4,"last":583.41,"mark":492.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":551.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257881597,"quoteTimeInLong":1671125496795,"netChange":32.2,"volatility":23.641,"delta":0.585,"gamma":0,"theta":-0.528,"vega":18.161,"rho":27.124,"openInterest":180,"timeValue":583.41,"theoreticalOptionValue":493.67,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.84,"markChange":-58.46,"markPercentChange":-10.61,"intrinsicValue":-77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_062124C4000","description":"SPX Jun 21 2024 4000 Call (AM)","exchangeName":"OPR","bid":475.2,"ask":482.5,"last":544.28,"mark":478.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":536.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051087862,"quoteTimeInLong":1671125496795,"netChange":7.82,"volatility":23.492,"delta":0.577,"gamma":0,"theta":-0.526,"vega":18.256,"rho":26.843,"openInterest":2778,"timeValue":544.28,"theoreticalOptionValue":479.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.46,"markChange":-57.61,"markPercentChange":-10.74,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4025.0":[{"putCall":"CALL","symbol":"SPX_062124C4025","description":"SPX Jun 21 2024 4025 Call (AM)","exchangeName":"OPR","bid":461.9,"ask":466.5,"last":593.48,"mark":464.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":521.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941802577,"quoteTimeInLong":1671125495454,"netChange":71.49,"volatility":23.345,"delta":0.568,"gamma":0,"theta":-0.524,"vega":18.344,"rho":26.553,"openInterest":178,"timeValue":593.48,"theoreticalOptionValue":466.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.7,"markChange":-57.79,"markPercentChange":-11.07,"intrinsicValue":-127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4050.0":[{"putCall":"CALL","symbol":"SPX_062124C4050","description":"SPX Jun 21 2024 4050 Call (AM)","exchangeName":"OPR","bid":448.3,"ask":452.9,"last":541.7,"mark":450.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":507.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041585892,"quoteTimeInLong":1671125495454,"netChange":33.74,"volatility":23.193,"delta":0.56,"gamma":0,"theta":-0.522,"vega":18.423,"rho":26.256,"openInterest":852,"timeValue":541.7,"theoreticalOptionValue":452.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.64,"markChange":-57.36,"markPercentChange":-11.29,"intrinsicValue":-152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4075.0":[{"putCall":"CALL","symbol":"SPX_062124C4075","description":"SPX Jun 21 2024 4075 Call (AM)","exchangeName":"OPR","bid":435,"ask":439.5,"last":536,"mark":437.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":493.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669233413648,"quoteTimeInLong":1671125495449,"netChange":42.07,"volatility":23.045,"delta":0.551,"gamma":0,"theta":-0.52,"vega":18.494,"rho":25.95,"openInterest":1432,"timeValue":536,"theoreticalOptionValue":439.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.52,"markChange":-56.68,"markPercentChange":-11.48,"intrinsicValue":-177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_062124C4100","description":"SPX Jun 21 2024 4100 Call (AM)","exchangeName":"OPR","bid":421.8,"ask":426.3,"last":515.88,"mark":424.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":479.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035440683,"quoteTimeInLong":1671125495449,"netChange":35.98,"volatility":22.782,"delta":0.542,"gamma":0,"theta":-0.516,"vega":18.558,"rho":25.652,"openInterest":3316,"timeValue":515.88,"theoreticalOptionValue":424,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.5,"markChange":-55.85,"markPercentChange":-11.64,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4125.0":[{"putCall":"CALL","symbol":"SPX_062124C4125","description":"SPX Jun 21 2024 4125 Call (AM)","exchangeName":"OPR","bid":408.7,"ask":413.2,"last":421.8,"mark":410.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":465.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667398857270,"quoteTimeInLong":1671125495455,"netChange":-44.08,"volatility":22.626,"delta":0.534,"gamma":0,"theta":-0.513,"vega":18.611,"rho":25.329,"openInterest":396,"timeValue":421.8,"theoreticalOptionValue":410.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.46,"markChange":-54.93,"markPercentChange":-11.79,"intrinsicValue":-227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4150.0":[{"putCall":"CALL","symbol":"SPX_062124C4150","description":"SPX Jun 21 2024 4150 Call (AM)","exchangeName":"OPR","bid":395.8,"ask":400.3,"last":474.04,"mark":398.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":452,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964794278,"quoteTimeInLong":1671125495455,"netChange":22.04,"volatility":22.472,"delta":0.525,"gamma":0,"theta":-0.51,"vega":18.655,"rho":24.998,"openInterest":1001,"timeValue":474.04,"theoreticalOptionValue":398,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.88,"markChange":-53.95,"markPercentChange":-11.94,"intrinsicValue":-252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4175.0":[{"putCall":"CALL","symbol":"SPX_062124C4175","description":"SPX Jun 21 2024 4175 Call (AM)","exchangeName":"OPR","bid":383.2,"ask":387.6,"last":447.8,"mark":385.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":438.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669055819090,"quoteTimeInLong":1671125495455,"netChange":9.45,"volatility":22.32,"delta":0.516,"gamma":0,"theta":-0.506,"vega":18.69,"rho":24.659,"openInterest":184,"timeValue":447.8,"theoreticalOptionValue":385.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.16,"markChange":-52.95,"markPercentChange":-12.08,"intrinsicValue":-277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_062124C4200","description":"SPX Jun 21 2024 4200 Call (AM)","exchangeName":"OPR","bid":370.7,"ask":375.1,"last":459.83,"mark":372.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":425,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035440683,"quoteTimeInLong":1671125495455,"netChange":34.83,"volatility":22.167,"delta":0.507,"gamma":0,"theta":-0.503,"vega":18.714,"rho":24.312,"openInterest":1333,"timeValue":459.83,"theoreticalOptionValue":372.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.2,"markChange":-52.1,"markPercentChange":-12.26,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4225.0":[{"putCall":"CALL","symbol":"SPX_062124C4225","description":"SPX Jun 21 2024 4225 Call (AM)","exchangeName":"OPR","bid":358.4,"ask":362.7,"last":417.8,"mark":360.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":411.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669059672982,"quoteTimeInLong":1671125495451,"netChange":6.05,"volatility":22.011,"delta":0.497,"gamma":0,"theta":-0.499,"vega":18.729,"rho":23.958,"openInterest":681,"timeValue":417.8,"theoreticalOptionValue":360.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.47,"markChange":-51.2,"markPercentChange":-12.43,"intrinsicValue":-327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4250.0":[{"putCall":"CALL","symbol":"SPX_062124C4250","description":"SPX Jun 21 2024 4250 Call (AM)","exchangeName":"OPR","bid":346.3,"ask":350.7,"last":411.58,"mark":348.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":398.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953837064,"quoteTimeInLong":1671125495455,"netChange":12.83,"volatility":21.861,"delta":0.488,"gamma":0,"theta":-0.495,"vega":18.734,"rho":23.596,"openInterest":2226,"timeValue":411.58,"theoreticalOptionValue":348.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.22,"markChange":-50.25,"markPercentChange":-12.6,"intrinsicValue":-352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4275.0":[{"putCall":"CALL","symbol":"SPX_062124C4275","description":"SPX Jun 21 2024 4275 Call (AM)","exchangeName":"OPR","bid":334.5,"ask":338.8,"last":445.2,"mark":336.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":385.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669909700915,"quoteTimeInLong":1671125495451,"netChange":59.3,"volatility":21.712,"delta":0.479,"gamma":0,"theta":-0.49,"vega":18.727,"rho":23.227,"openInterest":345,"timeValue":445.2,"theoreticalOptionValue":336.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.37,"markChange":-49.25,"markPercentChange":-12.76,"intrinsicValue":-377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_062124C4300","description":"SPX Jun 21 2024 4300 Call (AM)","exchangeName":"OPR","bid":322.9,"ask":327.1,"last":375,"mark":325,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":373.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875701692,"quoteTimeInLong":1671125496693,"netChange":1.6,"volatility":21.568,"delta":0.47,"gamma":0,"theta":-0.486,"vega":18.711,"rho":22.851,"openInterest":3000,"timeValue":375,"theoreticalOptionValue":325.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.43,"markChange":-48.4,"markPercentChange":-12.96,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4325.0":[{"putCall":"CALL","symbol":"SPX_062124C4325","description":"SPX Jun 21 2024 4325 Call (AM)","exchangeName":"OPR","bid":311.4,"ask":315.7,"last":418.3,"mark":313.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":361.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669921566626,"quoteTimeInLong":1671125496694,"netChange":56.96,"volatility":21.418,"delta":0.46,"gamma":0,"theta":-0.481,"vega":18.683,"rho":22.468,"openInterest":377,"timeValue":418.3,"theoreticalOptionValue":313.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.76,"markChange":-47.79,"markPercentChange":-13.23,"intrinsicValue":-427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4350.0":[{"putCall":"CALL","symbol":"SPX_062124C4350","description":"SPX Jun 21 2024 4350 Call (AM)","exchangeName":"OPR","bid":300.2,"ask":304.3,"last":409.1,"mark":302.25,"bidSize":17,"askSize":5,"bidAskSize":"17X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":349.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669923556046,"quoteTimeInLong":1671125496807,"netChange":59.82,"volatility":21.261,"delta":0.451,"gamma":0,"theta":-0.476,"vega":18.644,"rho":22.078,"openInterest":1798,"timeValue":409.1,"theoreticalOptionValue":302.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.13,"markChange":-47.03,"markPercentChange":-13.47,"intrinsicValue":-452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_062124C4400","description":"SPX Jun 21 2024 4400 Call (AM)","exchangeName":"OPR","bid":278.5,"ask":282.6,"last":350.48,"mark":280.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":325.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041554082,"quoteTimeInLong":1671125495452,"netChange":25.13,"volatility":20.971,"delta":0.432,"gamma":0,"theta":-0.465,"vega":18.531,"rho":21.281,"openInterest":1715,"timeValue":350.48,"theoreticalOptionValue":280.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.72,"markChange":-44.8,"markPercentChange":-13.77,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4450.0":[{"putCall":"CALL","symbol":"SPX_062124C4450","description":"SPX Jun 21 2024 4450 Call (AM)","exchangeName":"OPR","bid":257.6,"ask":261.6,"last":259.3,"mark":259.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":266.9,"lowPrice":259.3,"openPrice":0,"closePrice":302.35,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671124987789,"quoteTimeInLong":1671125495455,"netChange":-43.05,"volatility":20.678,"delta":0.412,"gamma":0,"theta":-0.453,"vega":18.372,"rho":20.461,"openInterest":738,"timeValue":259.3,"theoreticalOptionValue":259.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-14.24,"markChange":-42.75,"markPercentChange":-14.14,"intrinsicValue":-552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_062124C4500","description":"SPX Jun 21 2024 4500 Call (AM)","exchangeName":"OPR","bid":237.7,"ask":241.6,"last":306,"mark":239.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":280.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041585831,"quoteTimeInLong":1671125495455,"netChange":25.75,"volatility":20.394,"delta":0.393,"gamma":0,"theta":-0.44,"vega":18.166,"rho":19.621,"openInterest":1354,"timeValue":306,"theoreticalOptionValue":239.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.19,"markChange":-40.6,"markPercentChange":-14.49,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4600.0":[{"putCall":"CALL","symbol":"SPX_062124C4600","description":"SPX Jun 21 2024 4600 Call (AM)","exchangeName":"OPR","bid":200.9,"ask":204.5,"last":242.3,"mark":202.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045826357,"quoteTimeInLong":1671125495453,"netChange":3.35,"volatility":19.848,"delta":0.355,"gamma":0,"theta":-0.413,"vega":17.61,"rho":17.898,"openInterest":5400,"timeValue":242.3,"theoreticalOptionValue":202.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.4,"markChange":-36.25,"markPercentChange":-15.17,"intrinsicValue":-702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4700.0":[{"putCall":"CALL","symbol":"SPX_062124C4700","description":"SPX Jun 21 2024 4700 Call (AM)","exchangeName":"OPR","bid":168,"ask":171.5,"last":200.1,"mark":169.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670601265281,"quoteTimeInLong":1671125495453,"netChange":-1.7,"volatility":19.337,"delta":0.316,"gamma":0,"theta":-0.383,"vega":16.871,"rho":16.146,"openInterest":570,"timeValue":200.1,"theoreticalOptionValue":169.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4700,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.84,"markChange":-32.05,"markPercentChange":-15.88,"intrinsicValue":-802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4800.0":[{"putCall":"CALL","symbol":"SPX_062124C4800","description":"SPX Jun 21 2024 4800 Call (AM)","exchangeName":"OPR","bid":139.3,"ask":142.6,"last":183.15,"mark":140.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964806355,"quoteTimeInLong":1671125495453,"netChange":14.25,"volatility":18.874,"delta":0.28,"gamma":0,"theta":-0.351,"vega":15.968,"rho":14.406,"openInterest":1913,"timeValue":183.15,"theoreticalOptionValue":140.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.44,"markChange":-27.95,"markPercentChange":-16.55,"intrinsicValue":-902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2024-12-20:736":{"200.0":[{"putCall":"CALL","symbol":"SPX_122024C200","description":"SPX Dec 20 2024 200 Call (AM)","exchangeName":"OPR","bid":3583.3,"ask":3618.7,"last":3599.97,"mark":3601,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":3599.97,"lowPrice":3599.97,"openPrice":0,"closePrice":3715.91,"totalVolume":580,"tradeDate":null,"tradeTimeInLong":1671125148323,"quoteTimeInLong":1671125421845,"netChange":-115.94,"volatility":75.89,"delta":0.965,"gamma":0,"theta":0.153,"vega":0.078,"rho":3.622,"openInterest":106,"timeValue":-97.99,"theoreticalOptionValue":3581.443,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.12,"markChange":-114.91,"markPercentChange":-3.09,"intrinsicValue":3697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"400.0":[{"putCall":"CALL","symbol":"SPX_122024C400","description":"SPX Dec 20 2024 400 Call (AM)","exchangeName":"OPR","bid":3402.3,"ask":3438.3,"last":3418.63,"mark":3420.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":3418.63,"lowPrice":3418.63,"openPrice":0,"closePrice":3533.04,"totalVolume":580,"tradeDate":null,"tradeTimeInLong":1671125148265,"quoteTimeInLong":1671125413343,"netChange":-114.41,"volatility":63.605,"delta":0.964,"gamma":0,"theta":0.125,"vega":0.21,"rho":7.208,"openInterest":0,"timeValue":-79.33,"theoreticalOptionValue":3400.619,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.24,"markChange":-112.74,"markPercentChange":-3.19,"intrinsicValue":3497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"600.0":[{"putCall":"CALL","symbol":"SPX_122024C600","description":"SPX Dec 20 2024 600 Call (AM)","exchangeName":"OPR","bid":3222.1,"ask":3256,"last":0,"mark":3239.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3350.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125421845,"netChange":0,"volatility":57.132,"delta":0.963,"gamma":0,"theta":0.094,"vega":0.439,"rho":10.727,"openInterest":0,"timeValue":-58.91,"theoreticalOptionValue":3220.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-111.75,"markPercentChange":-3.33,"intrinsicValue":3297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"800.0":[{"putCall":"CALL","symbol":"SPX_122024C800","description":"SPX Dec 20 2024 800 Call (AM)","exchangeName":"OPR","bid":3042.4,"ask":3074.4,"last":0,"mark":3058.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3169.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125413343,"netChange":0,"volatility":52.091,"delta":0.961,"gamma":0,"theta":0.062,"vega":0.74,"rho":14.187,"openInterest":0,"timeValue":-39.56,"theoreticalOptionValue":3040.996,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-110.78,"markPercentChange":-3.5,"intrinsicValue":3097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1000.0":[{"putCall":"CALL","symbol":"SPX_122024C1000","description":"SPX Dec 20 2024 1000 Call (AM)","exchangeName":"OPR","bid":2863.5,"ask":2893.6,"last":2896.43,"mark":2878.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":2896.43,"lowPrice":2886.76,"openPrice":0,"closePrice":2988.21,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118703580,"quoteTimeInLong":1671125413344,"netChange":-91.78,"volatility":48.162,"delta":0.958,"gamma":0,"theta":0.029,"vega":1.141,"rho":17.563,"openInterest":2481,"timeValue":-1.53,"theoreticalOptionValue":2862.272,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.07,"markChange":-109.66,"markPercentChange":-3.67,"intrinsicValue":2897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1200.0":[{"putCall":"CALL","symbol":"SPX_122024C1200","description":"SPX Dec 20 2024 1200 Call (AM)","exchangeName":"OPR","bid":2685.4,"ask":2713.9,"last":0,"mark":2699.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2808.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125413344,"netChange":0,"volatility":44.92,"delta":0.954,"gamma":0,"theta":-0.006,"vega":1.655,"rho":20.833,"openInterest":0,"timeValue":1.69,"theoreticalOptionValue":2684.547,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-108.55,"markPercentChange":-3.87,"intrinsicValue":2697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1400.0":[{"putCall":"CALL","symbol":"SPX_122024C1400","description":"SPX Dec 20 2024 1400 Call (AM)","exchangeName":"OPR","bid":2508.5,"ask":2535.5,"last":0,"mark":2522,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2629.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125413345,"netChange":0,"volatility":42.117,"delta":0.949,"gamma":0,"theta":-0.043,"vega":2.289,"rho":23.981,"openInterest":0,"timeValue":24.04,"theoreticalOptionValue":2507.973,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-107.18,"markPercentChange":-4.08,"intrinsicValue":2497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1600.0":[{"putCall":"CALL","symbol":"SPX_122024C1600","description":"SPX Dec 20 2024 1600 Call (AM)","exchangeName":"OPR","bid":2333.1,"ask":2361.4,"last":0,"mark":2347.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2451.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492281,"netChange":0,"volatility":39.713,"delta":0.942,"gamma":0,"theta":-0.081,"vega":3.072,"rho":26.963,"openInterest":0,"timeValue":49.29,"theoreticalOptionValue":2332.999,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-104.36,"markPercentChange":-4.26,"intrinsicValue":2297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1800.0":[{"putCall":"CALL","symbol":"SPX_122024C1800","description":"SPX Dec 20 2024 1800 Call (AM)","exchangeName":"OPR","bid":2159.5,"ask":2186.5,"last":2245.35,"mark":2173,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2275.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1652211658799,"quoteTimeInLong":1671125492282,"netChange":-30.5,"volatility":37.589,"delta":0.933,"gamma":0,"theta":-0.12,"vega":4.01,"rho":29.749,"openInterest":2,"timeValue":147.39,"theoreticalOptionValue":2159.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.34,"markChange":-102.85,"markPercentChange":-4.52,"intrinsicValue":2097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2000.0":[{"putCall":"CALL","symbol":"SPX_122024C2000","description":"SPX Dec 20 2024 2000 Call (AM)","exchangeName":"OPR","bid":1988.2,"ask":2014,"last":2065,"mark":2001.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2101.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670864204357,"quoteTimeInLong":1671125492282,"netChange":-36.93,"volatility":35.712,"delta":0.921,"gamma":0,"theta":-0.16,"vega":5.121,"rho":32.291,"openInterest":2383,"timeValue":167.04,"theoreticalOptionValue":1989.301,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.76,"markChange":-100.83,"markPercentChange":-4.8,"intrinsicValue":1897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2200.0":[{"putCall":"CALL","symbol":"SPX_122024C2200","description":"SPX Dec 20 2024 2200 Call (AM)","exchangeName":"OPR","bid":1819.7,"ask":1844.4,"last":0,"mark":1832.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1930.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492283,"netChange":0,"volatility":34.021,"delta":0.907,"gamma":0,"theta":-0.201,"vega":6.403,"rho":34.546,"openInterest":0,"timeValue":134.09,"theoreticalOptionValue":1821.576,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-98.86,"markPercentChange":-5.12,"intrinsicValue":1697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2400.0":[{"putCall":"CALL","symbol":"SPX_122024C2400","description":"SPX Dec 20 2024 2400 Call (AM)","exchangeName":"OPR","bid":1654.8,"ask":1678.5,"last":0,"mark":1666.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1763.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492284,"netChange":0,"volatility":32.509,"delta":0.889,"gamma":0,"theta":-0.242,"vega":7.86,"rho":36.455,"openInterest":0,"timeValue":168.69,"theoreticalOptionValue":1657.552,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-96.55,"markPercentChange":-5.48,"intrinsicValue":1497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2600.0":[{"putCall":"CALL","symbol":"SPX_122024C2600","description":"SPX Dec 20 2024 2600 Call (AM)","exchangeName":"OPR","bid":1494.6,"ask":1517.4,"last":1825.15,"mark":1506,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1599.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1643385304742,"quoteTimeInLong":1671125492285,"netChange":225.52,"volatility":31.155,"delta":0.867,"gamma":0,"theta":-0.283,"vega":9.475,"rho":37.96,"openInterest":1,"timeValue":527.19,"theoreticalOptionValue":1498.028,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.1,"markChange":-93.63,"markPercentChange":-5.85,"intrinsicValue":1297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2800.0":[{"putCall":"CALL","symbol":"SPX_122024C2800","description":"SPX Dec 20 2024 2800 Call (AM)","exchangeName":"OPR","bid":1339.6,"ask":1361.5,"last":0,"mark":1350.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1441.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492286,"netChange":0,"volatility":29.851,"delta":0.842,"gamma":0,"theta":-0.321,"vega":11.19,"rho":39.063,"openInterest":135,"timeValue":252.59,"theoreticalOptionValue":1342.904,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-91.26,"markPercentChange":-6.33,"intrinsicValue":1097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2900.0":[{"putCall":"CALL","symbol":"SPX_122024C2900","description":"SPX Dec 20 2024 2900 Call (AM)","exchangeName":"OPR","bid":1264.4,"ask":1285.7,"last":1370.05,"mark":1275.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1363.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1659015008092,"quoteTimeInLong":1671125492286,"netChange":6.84,"volatility":29.361,"delta":0.826,"gamma":0,"theta":-0.341,"vega":12.115,"rho":39.358,"openInterest":1,"timeValue":372.09,"theoreticalOptionValue":1268.942,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2900,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.5,"markChange":-88.15,"markPercentChange":-6.47,"intrinsicValue":997.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3000.0":[{"putCall":"CALL","symbol":"SPX_122024C3000","description":"SPX Dec 20 2024 3000 Call (AM)","exchangeName":"OPR","bid":1190.5,"ask":1211.4,"last":1354.7,"mark":1200.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1287.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670014405699,"quoteTimeInLong":1671125492287,"netChange":67.5,"volatility":28.799,"delta":0.81,"gamma":0,"theta":-0.359,"vega":13.022,"rho":39.587,"openInterest":9453,"timeValue":456.74,"theoreticalOptionValue":1195.479,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.24,"markChange":-86.25,"markPercentChange":-6.7,"intrinsicValue":897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3200.0":[{"putCall":"CALL","symbol":"SPX_122024C3200","description":"SPX Dec 20 2024 3200 Call (AM)","exchangeName":"OPR","bid":1048.3,"ask":1068.3,"last":935.71,"mark":1058.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1141.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666360484608,"quoteTimeInLong":1671125492287,"netChange":-205.82,"volatility":27.748,"delta":0.775,"gamma":0,"theta":-0.39,"vega":14.835,"rho":39.643,"openInterest":4,"timeValue":237.75,"theoreticalOptionValue":1053.906,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.03,"markChange":-83.23,"markPercentChange":-7.29,"intrinsicValue":697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_122024C3300","description":"SPX Dec 20 2024 3300 Call (AM)","exchangeName":"OPR","bid":979.9,"ask":999.5,"last":853.55,"mark":989.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1070.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664208336424,"quoteTimeInLong":1671125492288,"netChange":-216.97,"volatility":27.249,"delta":0.755,"gamma":0,"theta":-0.404,"vega":15.721,"rho":39.472,"openInterest":3,"timeValue":255.59,"theoreticalOptionValue":985.893,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-20.27,"markChange":-80.82,"markPercentChange":-7.55,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_122024C3400","description":"SPX Dec 20 2024 3400 Call (AM)","exchangeName":"OPR","bid":913.2,"ask":932.3,"last":801.1,"mark":922.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1001.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666027943482,"quoteTimeInLong":1671125492288,"netChange":-199.96,"volatility":26.693,"delta":0.735,"gamma":0,"theta":-0.416,"vega":16.569,"rho":39.212,"openInterest":136,"timeValue":303.14,"theoreticalOptionValue":918.631,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.98,"markChange":-78.31,"markPercentChange":-7.82,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_122024C3500","description":"SPX Dec 20 2024 3500 Call (AM)","exchangeName":"OPR","bid":848.1,"ask":866.7,"last":868.08,"mark":857.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":868.08,"lowPrice":861.7,"openPrice":0,"closePrice":933.1,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118703580,"quoteTimeInLong":1671125492289,"netChange":-65.02,"volatility":26.191,"delta":0.713,"gamma":0,"theta":-0.426,"vega":17.387,"rho":38.79,"openInterest":2257,"timeValue":470.12,"theoreticalOptionValue":854.019,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.97,"markChange":-75.7,"markPercentChange":-8.11,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_122024C3600","description":"SPX Dec 20 2024 3600 Call (AM)","exchangeName":"OPR","bid":785.1,"ask":803.2,"last":909,"mark":794.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":867.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670256059477,"quoteTimeInLong":1671125494735,"netChange":41.8,"volatility":25.741,"delta":0.689,"gamma":0,"theta":-0.435,"vega":18.161,"rho":38.209,"openInterest":1487,"timeValue":611.04,"theoreticalOptionValue":792.207,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.82,"markChange":-73.05,"markPercentChange":-8.42,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_122024C3700","description":"SPX Dec 20 2024 3700 Call (AM)","exchangeName":"OPR","bid":725.7,"ask":738.7,"last":801.44,"mark":732.2,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":803.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669063365228,"quoteTimeInLong":1671125496787,"netChange":-1.65,"volatility":25.261,"delta":0.665,"gamma":0,"theta":-0.441,"vega":18.872,"rho":37.519,"openInterest":1129,"timeValue":603.48,"theoreticalOptionValue":731.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.21,"markChange":-70.89,"markPercentChange":-8.83,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_122024C3800","description":"SPX Dec 20 2024 3800 Call (AM)","exchangeName":"OPR","bid":666.2,"ask":679.2,"last":736,"mark":672.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":740.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875821995,"quoteTimeInLong":1671125496798,"netChange":-4.98,"volatility":24.827,"delta":0.64,"gamma":0,"theta":-0.446,"vega":19.514,"rho":36.68,"openInterest":2375,"timeValue":638.04,"theoreticalOptionValue":674.433,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.67,"markChange":-68.28,"markPercentChange":-9.21,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_122024C3900","description":"SPX Dec 20 2024 3900 Call (AM)","exchangeName":"OPR","bid":608.9,"ask":621.8,"last":667.8,"mark":615.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":680.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871909946,"quoteTimeInLong":1671125496798,"netChange":-13.02,"volatility":24.211,"delta":0.613,"gamma":0,"theta":-0.446,"vega":20.073,"rho":35.794,"openInterest":2885,"timeValue":667.8,"theoreticalOptionValue":615.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.91,"markChange":-65.47,"markPercentChange":-9.62,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_122024C4000","description":"SPX Dec 20 2024 4000 Call (AM)","exchangeName":"OPR","bid":553.6,"ask":566.6,"last":622.21,"mark":560.1,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":622.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051967806,"quoteTimeInLong":1671125496798,"netChange":-0.45,"volatility":23.679,"delta":0.586,"gamma":0,"theta":-0.445,"vega":20.544,"rho":34.737,"openInterest":23511,"timeValue":622.21,"theoreticalOptionValue":560.409,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.07,"markChange":-62.56,"markPercentChange":-10.05,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_122024C4100","description":"SPX Dec 20 2024 4100 Call (AM)","exchangeName":"OPR","bid":503.7,"ask":509.7,"last":602.5,"mark":506.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":566.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946809282,"quoteTimeInLong":1671125495454,"netChange":36.07,"volatility":23.166,"delta":0.557,"gamma":0,"theta":-0.441,"vega":20.913,"rho":33.544,"openInterest":1491,"timeValue":602.5,"theoreticalOptionValue":507.947,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.37,"markChange":-59.73,"markPercentChange":-10.55,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_122024C4200","description":"SPX Dec 20 2024 4200 Call (AM)","exchangeName":"OPR","bid":453,"ask":458.9,"last":461.63,"mark":455.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":461.63,"lowPrice":461.63,"openPrice":0,"closePrice":512.1,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671119393395,"quoteTimeInLong":1671125495455,"netChange":-50.47,"volatility":22.588,"delta":0.527,"gamma":0,"theta":-0.434,"vega":21.17,"rho":32.237,"openInterest":2637,"timeValue":461.63,"theoreticalOptionValue":456.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.85,"markChange":-56.15,"markPercentChange":-10.96,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_122024C4300","description":"SPX Dec 20 2024 4300 Call (AM)","exchangeName":"OPR","bid":405.1,"ask":410.8,"last":488.16,"mark":407.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":457.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038537806,"quoteTimeInLong":1671125495455,"netChange":30.4,"volatility":22.035,"delta":0.497,"gamma":0,"theta":-0.425,"vega":21.3,"rho":30.795,"openInterest":4644,"timeValue":488.16,"theoreticalOptionValue":407.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.64,"markChange":-49.81,"markPercentChange":-10.88,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_122024C4400","description":"SPX Dec 20 2024 4400 Call (AM)","exchangeName":"OPR","bid":359.9,"ask":365.5,"last":402.51,"mark":362.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":410.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670531616019,"quoteTimeInLong":1671125495452,"netChange":-7.74,"volatility":21.577,"delta":0.465,"gamma":0,"theta":-0.414,"vega":21.292,"rho":29.236,"openInterest":2786,"timeValue":402.51,"theoreticalOptionValue":363.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.89,"markChange":-47.55,"markPercentChange":-11.59,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_122024C4500","description":"SPX Dec 20 2024 4500 Call (AM)","exchangeName":"OPR","bid":317.7,"ask":323.2,"last":317,"mark":320.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":327,"lowPrice":317,"openPrice":0,"closePrice":364.5,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671120881041,"quoteTimeInLong":1671125495452,"netChange":-47.5,"volatility":21.145,"delta":0.434,"gamma":0,"theta":-0.4,"vega":21.143,"rho":27.589,"openInterest":3776,"timeValue":317,"theoreticalOptionValue":323.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.03,"markChange":-44.05,"markPercentChange":-12.09,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4600.0":[{"putCall":"CALL","symbol":"SPX_122024C4600","description":"SPX Dec 20 2024 4600 Call (AM)","exchangeName":"OPR","bid":278.5,"ask":283.8,"last":287.5,"mark":281.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":287.5,"lowPrice":287.5,"openPrice":0,"closePrice":321.55,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119263256,"quoteTimeInLong":1671125495452,"netChange":-34.05,"volatility":20.652,"delta":0.402,"gamma":0,"theta":-0.384,"vega":20.841,"rho":25.849,"openInterest":6360,"timeValue":287.5,"theoreticalOptionValue":283.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.59,"markChange":-40.4,"markPercentChange":-12.56,"intrinsicValue":-702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4700.0":[{"putCall":"CALL","symbol":"SPX_122024C4700","description":"SPX Dec 20 2024 4700 Call (AM)","exchangeName":"OPR","bid":242.3,"ask":247.4,"last":244.4,"mark":244.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":248.9,"lowPrice":244.4,"openPrice":0,"closePrice":281.7,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122231537,"quoteTimeInLong":1671125495455,"netChange":-37.3,"volatility":20.177,"delta":0.369,"gamma":0,"theta":-0.365,"vega":20.384,"rho":24.039,"openInterest":1744,"timeValue":244.4,"theoreticalOptionValue":247.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4700,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.24,"markChange":-36.85,"markPercentChange":-13.08,"intrinsicValue":-802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4800.0":[{"putCall":"CALL","symbol":"SPX_122024C4800","description":"SPX Dec 20 2024 4800 Call (AM)","exchangeName":"OPR","bid":209.9,"ask":214.8,"last":268.1,"mark":212.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":245.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670951231953,"quoteTimeInLong":1671125495453,"netChange":22.45,"volatility":19.754,"delta":0.338,"gamma":0,"theta":-0.345,"vega":19.782,"rho":22.2,"openInterest":1611,"timeValue":268.1,"theoreticalOptionValue":214.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.14,"markChange":-33.3,"markPercentChange":-13.56,"intrinsicValue":-902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4900.0":[{"putCall":"CALL","symbol":"SPX_122024C4900","description":"SPX Dec 20 2024 4900 Call (AM)","exchangeName":"OPR","bid":180.8,"ask":185.6,"last":232.64,"mark":183.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":212.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041520228,"quoteTimeInLong":1671125495453,"netChange":19.74,"volatility":19.266,"delta":0.305,"gamma":0,"theta":-0.323,"vega":19.009,"rho":20.289,"openInterest":2264,"timeValue":232.64,"theoreticalOptionValue":183.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4900,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.27,"markChange":-29.7,"markPercentChange":-13.95,"intrinsicValue":-1002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5000.0":[{"putCall":"CALL","symbol":"SPX_122024C5000","description":"SPX Dec 20 2024 5000 Call (AM)","exchangeName":"OPR","bid":154.9,"ask":159.5,"last":199.2,"mark":157.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029673438,"quoteTimeInLong":1671125495453,"netChange":15.85,"volatility":18.854,"delta":0.274,"gamma":0,"theta":-0.299,"vega":18.115,"rho":18.413,"openInterest":17950,"timeValue":199.2,"theoreticalOptionValue":156.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.64,"markChange":-26.15,"markPercentChange":-14.26,"intrinsicValue":-1102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5100.0":[{"putCall":"CALL","symbol":"SPX_122024C5100","description":"SPX Dec 20 2024 5100 Call (AM)","exchangeName":"OPR","bid":132.3,"ask":136.5,"last":161.85,"mark":134.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":157.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669830579164,"quoteTimeInLong":1671125495454,"netChange":4.5,"volatility":18.593,"delta":0.247,"gamma":0,"theta":-0.278,"vega":17.176,"rho":16.678,"openInterest":1259,"timeValue":161.85,"theoreticalOptionValue":134.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5100,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.86,"markChange":-22.95,"markPercentChange":-14.59,"intrinsicValue":-1202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5200.0":[{"putCall":"CALL","symbol":"SPX_122024C5200","description":"SPX Dec 20 2024 5200 Call (AM)","exchangeName":"OPR","bid":112.7,"ask":116.7,"last":118.2,"mark":114.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":118.2,"lowPrice":118.2,"openPrice":0,"closePrice":134.65,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117516021,"quoteTimeInLong":1671125495366,"netChange":-16.45,"volatility":18.363,"delta":0.221,"gamma":0,"theta":-0.257,"vega":16.172,"rho":15.027,"openInterest":2936,"timeValue":118.2,"theoreticalOptionValue":115.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.22,"markChange":-19.95,"markPercentChange":-14.82,"intrinsicValue":-1302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5300.0":[{"putCall":"CALL","symbol":"SPX_122024C5300","description":"SPX Dec 20 2024 5300 Call (AM)","exchangeName":"OPR","bid":95.9,"ask":99.7,"last":101.9,"mark":97.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":101.9,"lowPrice":101.9,"openPrice":0,"closePrice":114.95,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116189751,"quoteTimeInLong":1671125495366,"netChange":-13.05,"volatility":18.149,"delta":0.197,"gamma":0,"theta":-0.236,"vega":15.119,"rho":13.461,"openInterest":909,"timeValue":101.9,"theoreticalOptionValue":98.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5300,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.35,"markChange":-17.15,"markPercentChange":-14.92,"intrinsicValue":-1402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5400.0":[{"putCall":"CALL","symbol":"SPX_122024C5400","description":"SPX Dec 20 2024 5400 Call (AM)","exchangeName":"OPR","bid":81.6,"ask":85.1,"last":109.2,"mark":83.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039481450,"quoteTimeInLong":1671125495454,"netChange":11.25,"volatility":17.907,"delta":0.173,"gamma":0,"theta":-0.215,"vega":13.999,"rho":11.946,"openInterest":926,"timeValue":109.2,"theoreticalOptionValue":83.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.49,"markChange":-14.6,"markPercentChange":-14.91,"intrinsicValue":-1502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5500.0":[{"putCall":"CALL","symbol":"SPX_122024C5500","description":"SPX Dec 20 2024 5500 Call (AM)","exchangeName":"OPR","bid":69.4,"ask":72.8,"last":78,"mark":71.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670353322101,"quoteTimeInLong":1671125495371,"netChange":-5.4,"volatility":17.747,"delta":0.153,"gamma":0,"theta":-0.196,"vega":12.924,"rho":10.603,"openInterest":1240,"timeValue":78,"theoreticalOptionValue":70.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5500,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.47,"markChange":-12.3,"markPercentChange":-14.75,"intrinsicValue":-1602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5600.0":[{"putCall":"CALL","symbol":"SPX_122024C5600","description":"SPX Dec 20 2024 5600 Call (AM)","exchangeName":"OPR","bid":59.2,"ask":62.3,"last":76.78,"mark":60.75,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670267417879,"quoteTimeInLong":1671125495454,"netChange":5.69,"volatility":17.633,"delta":0.135,"gamma":0,"theta":-0.178,"vega":11.891,"rho":9.402,"openInterest":1246,"timeValue":76.78,"theoreticalOptionValue":60.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.01,"markChange":-10.34,"markPercentChange":-14.54,"intrinsicValue":-1702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5700.0":[{"putCall":"CALL","symbol":"SPX_122024C5700","description":"SPX Dec 20 2024 5700 Call (AM)","exchangeName":"OPR","bid":50.6,"ask":53.5,"last":68.99,"mark":52.05,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670259498282,"quoteTimeInLong":1671125495371,"netChange":6.91,"volatility":17.552,"delta":0.119,"gamma":0,"theta":-0.161,"vega":10.908,"rho":8.328,"openInterest":786,"timeValue":68.99,"theoreticalOptionValue":51.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5700,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.14,"markChange":-10.03,"markPercentChange":-16.15,"intrinsicValue":-1802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5800.0":[{"putCall":"CALL","symbol":"SPX_122024C5800","description":"SPX Dec 20 2024 5800 Call (AM)","exchangeName":"OPR","bid":43.3,"ask":46,"last":62.5,"mark":44.65,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669994083671,"quoteTimeInLong":1671125495371,"netChange":9.43,"volatility":17.491,"delta":0.105,"gamma":0,"theta":-0.146,"vega":9.974,"rho":7.367,"openInterest":1445,"timeValue":62.5,"theoreticalOptionValue":44.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.78,"markChange":-8.42,"markPercentChange":-15.86,"intrinsicValue":-1902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5900.0":[{"putCall":"CALL","symbol":"SPX_122024C5900","description":"SPX Dec 20 2024 5900 Call (AM)","exchangeName":"OPR","bid":37.2,"ask":39.7,"last":48.18,"mark":38.45,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953882412,"quoteTimeInLong":1671125495371,"netChange":2.38,"volatility":17.464,"delta":0.093,"gamma":0,"theta":-0.133,"vega":9.111,"rho":6.525,"openInterest":2585,"timeValue":48.18,"theoreticalOptionValue":38.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5900,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.2,"markChange":-7.35,"markPercentChange":-16.05,"intrinsicValue":-2002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6000.0":[{"putCall":"CALL","symbol":"SPX_122024C6000","description":"SPX Dec 20 2024 6000 Call (AM)","exchangeName":"OPR","bid":32.2,"ask":34.3,"last":41.98,"mark":33.25,"bidSize":10,"askSize":20,"bidAskSize":"10X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953882412,"quoteTimeInLong":1671125495367,"netChange":2.58,"volatility":17.533,"delta":0.083,"gamma":0,"theta":-0.122,"vega":8.395,"rho":5.854,"openInterest":6600,"timeValue":41.98,"theoreticalOptionValue":33.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.55,"markChange":-6.15,"markPercentChange":-15.61,"intrinsicValue":-2102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6200.0":[{"putCall":"CALL","symbol":"SPX_122024C6200","description":"SPX Dec 20 2024 6200 Call (AM)","exchangeName":"OPR","bid":23.9,"ask":26,"last":35.7,"mark":24.95,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669995058645,"quoteTimeInLong":1671125495371,"netChange":6.25,"volatility":17.484,"delta":0.064,"gamma":0,"theta":-0.099,"vega":6.902,"rho":4.551,"openInterest":3416,"timeValue":35.7,"theoreticalOptionValue":24.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.22,"markChange":-4.5,"markPercentChange":-15.28,"intrinsicValue":-2302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6400.0":[{"putCall":"CALL","symbol":"SPX_122024C6400","description":"SPX Dec 20 2024 6400 Call (AM)","exchangeName":"OPR","bid":18.1,"ask":19.9,"last":19.2,"mark":19,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":20.1,"lowPrice":19.2,"openPrice":0,"closePrice":22.1,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117632230,"quoteTimeInLong":1671125495371,"netChange":-2.9,"volatility":17.563,"delta":0.051,"gamma":0,"theta":-0.082,"vega":5.728,"rho":3.6,"openInterest":6467,"timeValue":19.2,"theoreticalOptionValue":18.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.12,"markChange":-3.1,"markPercentChange":-14.03,"intrinsicValue":-2502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6600.0":[{"putCall":"CALL","symbol":"SPX_122024C6600","description":"SPX Dec 20 2024 6600 Call (AM)","exchangeName":"OPR","bid":13.8,"ask":16,"last":18.5,"mark":14.9,"bidSize":25,"askSize":20,"bidAskSize":"25X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043551048,"quoteTimeInLong":1671125495371,"netChange":2,"volatility":17.681,"delta":0.04,"gamma":0,"theta":-0.068,"vega":4.763,"rho":2.868,"openInterest":11676,"timeValue":18.5,"theoreticalOptionValue":14.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.12,"markChange":-1.6,"markPercentChange":-9.7,"intrinsicValue":-2702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6800.0":[{"putCall":"CALL","symbol":"SPX_122024C6800","description":"SPX Dec 20 2024 6800 Call (AM)","exchangeName":"OPR","bid":10.7,"ask":12.6,"last":14.2,"mark":11.65,"bidSize":25,"askSize":176,"bidAskSize":"25X176","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047704773,"quoteTimeInLong":1671125495597,"netChange":0.95,"volatility":17.821,"delta":0.032,"gamma":0,"theta":-0.057,"vega":3.969,"rho":2.3,"openInterest":10095,"timeValue":14.2,"theoreticalOptionValue":11.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.17,"markChange":-1.6,"markPercentChange":-12.08,"intrinsicValue":-2902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"7000.0":[{"putCall":"CALL","symbol":"SPX_122024C7000","description":"SPX Dec 20 2024 7000 Call (AM)","exchangeName":"OPR","bid":8.3,"ask":10,"last":12.4,"mark":9.15,"bidSize":25,"askSize":146,"bidAskSize":"25X146","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669231129463,"quoteTimeInLong":1671125495643,"netChange":2.3,"volatility":17.965,"delta":0.026,"gamma":0,"theta":-0.047,"vega":3.307,"rho":1.85,"openInterest":2036,"timeValue":12.4,"theoreticalOptionValue":9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.77,"markChange":-0.95,"markPercentChange":-9.41,"intrinsicValue":-3102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2025-12-19:1100":{"200.0":[{"putCall":"CALL","symbol":"SPX_121925C200","description":"SPX Dec 19 2025 200 Call (AM)","exchangeName":"OPR","bid":3538.2,"ask":3592.2,"last":3367.66,"mark":3565.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3684.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663942680434,"quoteTimeInLong":1671123686060,"netChange":-316.86,"volatility":65.002,"delta":0.938,"gamma":0,"theta":0.186,"vega":0.122,"rho":5.137,"openInterest":1,"timeValue":-330.3,"theoreticalOptionValue":3484.819,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.6,"markChange":-119.32,"markPercentChange":-3.24,"intrinsicValue":3697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"400.0":[{"putCall":"CALL","symbol":"SPX_121925C400","description":"SPX Dec 19 2025 400 Call (AM)","exchangeName":"OPR","bid":3364,"ask":3415.1,"last":0,"mark":3389.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3507.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671123686060,"netChange":0,"volatility":56.105,"delta":0.937,"gamma":0,"theta":0.158,"vega":0.371,"rho":10.165,"openInterest":0,"timeValue":-108.41,"theoreticalOptionValue":3313.227,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-117.83,"markPercentChange":-3.36,"intrinsicValue":3497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"600.0":[{"putCall":"CALL","symbol":"SPX_121925C600","description":"SPX Dec 19 2025 600 Call (AM)","exchangeName":"OPR","bid":3190.9,"ask":3239.1,"last":0,"mark":3215,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3331.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671123686060,"netChange":0,"volatility":50.387,"delta":0.935,"gamma":0,"theta":0.129,"vega":0.721,"rho":15.093,"openInterest":0,"timeValue":-82.96,"theoreticalOptionValue":3142.36,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-116.63,"markPercentChange":-3.5,"intrinsicValue":3297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"800.0":[{"putCall":"CALL","symbol":"SPX_121925C800","description":"SPX Dec 19 2025 800 Call (AM)","exchangeName":"OPR","bid":3018.8,"ask":3073.4,"last":0,"mark":3046.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3156.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492281,"netChange":0,"volatility":46.387,"delta":0.932,"gamma":0,"theta":0.099,"vega":1.204,"rho":19.88,"openInterest":0,"timeValue":-51.86,"theoreticalOptionValue":2972.593,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-110.06,"markPercentChange":-3.49,"intrinsicValue":3097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1000.0":[{"putCall":"CALL","symbol":"SPX_121925C1000","description":"SPX Dec 19 2025 1000 Call (AM)","exchangeName":"OPR","bid":2847.9,"ask":2897,"last":0,"mark":2872.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2982.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124965888,"netChange":0,"volatility":43.254,"delta":0.928,"gamma":0,"theta":0.068,"vega":1.826,"rho":24.503,"openInterest":0,"timeValue":-25.51,"theoreticalOptionValue":2804.076,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-109.76,"markPercentChange":-3.68,"intrinsicValue":2897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1200.0":[{"putCall":"CALL","symbol":"SPX_121925C1200","description":"SPX Dec 19 2025 1200 Call (AM)","exchangeName":"OPR","bid":2678.4,"ask":2724.9,"last":0,"mark":2701.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2809.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124965888,"netChange":0,"volatility":40.696,"delta":0.923,"gamma":0,"theta":0.035,"vega":2.601,"rho":28.925,"openInterest":0,"timeValue":3.69,"theoreticalOptionValue":2637.109,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-107.97,"markPercentChange":-3.84,"intrinsicValue":2697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1400.0":[{"putCall":"CALL","symbol":"SPX_121925C1400","description":"SPX Dec 19 2025 1400 Call (AM)","exchangeName":"OPR","bid":2510.5,"ask":2554.6,"last":0,"mark":2532.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2638.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124965888,"netChange":0,"volatility":38.589,"delta":0.916,"gamma":0,"theta":0.002,"vega":3.55,"rho":33.091,"openInterest":0,"timeValue":34.59,"theoreticalOptionValue":2472.192,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-106.32,"markPercentChange":-4.03,"intrinsicValue":2497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1600.0":[{"putCall":"CALL","symbol":"SPX_121925C1600","description":"SPX Dec 19 2025 1600 Call (AM)","exchangeName":"OPR","bid":2344.6,"ask":2386.4,"last":2174.07,"mark":2365.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2470.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663942680434,"quoteTimeInLong":1671124983747,"netChange":-296.11,"volatility":36.769,"delta":0.907,"gamma":0,"theta":-0.033,"vega":4.67,"rho":36.971,"openInterest":1,"timeValue":-123.89,"theoreticalOptionValue":2309.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.99,"markChange":-104.68,"markPercentChange":-4.24,"intrinsicValue":2297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1800.0":[{"putCall":"CALL","symbol":"SPX_121925C1800","description":"SPX Dec 19 2025 1800 Call (AM)","exchangeName":"OPR","bid":2181.1,"ask":2217.9,"last":2151.23,"mark":2199.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2303.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1653402540425,"quoteTimeInLong":1671124282625,"netChange":-152.75,"volatility":35.145,"delta":0.897,"gamma":0,"theta":-0.068,"vega":5.951,"rho":40.535,"openInterest":556,"timeValue":53.27,"theoreticalOptionValue":2149.508,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.63,"markChange":-104.48,"markPercentChange":-4.53,"intrinsicValue":2097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2000.0":[{"putCall":"CALL","symbol":"SPX_121925C2000","description":"SPX Dec 19 2025 2000 Call (AM)","exchangeName":"OPR","bid":2019.6,"ask":2055.3,"last":2047.31,"mark":2037.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":2047.31,"lowPrice":2047.31,"openPrice":0,"closePrice":2140.43,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117160786,"quoteTimeInLong":1671125413349,"netChange":-93.12,"volatility":33.686,"delta":0.884,"gamma":0,"theta":-0.103,"vega":7.389,"rho":43.739,"openInterest":103,"timeValue":149.35,"theoreticalOptionValue":1992.441,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.35,"markChange":-102.98,"markPercentChange":-4.81,"intrinsicValue":1897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2200.0":[{"putCall":"CALL","symbol":"SPX_121925C2200","description":"SPX Dec 19 2025 2200 Call (AM)","exchangeName":"OPR","bid":1862.4,"ask":1896.3,"last":1891.81,"mark":1879.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":1891.81,"lowPrice":1891.81,"openPrice":0,"closePrice":1981.24,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117160786,"quoteTimeInLong":1671125413352,"netChange":-89.43,"volatility":32.337,"delta":0.868,"gamma":0,"theta":-0.137,"vega":8.963,"rho":46.558,"openInterest":26,"timeValue":193.85,"theoreticalOptionValue":1838.574,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.51,"markChange":-101.89,"markPercentChange":-5.14,"intrinsicValue":1697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2400.0":[{"putCall":"CALL","symbol":"SPX_121925C2400","description":"SPX Dec 19 2025 2400 Call (AM)","exchangeName":"OPR","bid":1709.2,"ask":1744.2,"last":0,"mark":1726.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1824.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125416743,"netChange":0,"volatility":31.101,"delta":0.85,"gamma":0,"theta":-0.17,"vega":10.66,"rho":48.939,"openInterest":0,"timeValue":228.74,"theoreticalOptionValue":1688.506,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-98.24,"markPercentChange":-5.38,"intrinsicValue":1497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2600.0":[{"putCall":"CALL","symbol":"SPX_121925C2600","description":"SPX Dec 19 2025 2600 Call (AM)","exchangeName":"OPR","bid":1560.7,"ask":1594.1,"last":0,"mark":1577.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1670.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492087,"netChange":0,"volatility":29.978,"delta":0.829,"gamma":0,"theta":-0.202,"vega":12.458,"rho":50.83,"openInterest":0,"timeValue":279.44,"theoreticalOptionValue":1542.939,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-93.03,"markPercentChange":-5.57,"intrinsicValue":1297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2800.0":[{"putCall":"CALL","symbol":"SPX_121925C2800","description":"SPX Dec 19 2025 2800 Call (AM)","exchangeName":"OPR","bid":1417.4,"ask":1449.1,"last":0,"mark":1433.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1524.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492089,"netChange":0,"volatility":28.956,"delta":0.804,"gamma":0,"theta":-0.232,"vega":14.323,"rho":52.194,"openInterest":0,"timeValue":335.29,"theoreticalOptionValue":1402.472,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-91.72,"markPercentChange":-6.01,"intrinsicValue":1097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3000.0":[{"putCall":"CALL","symbol":"SPX_121925C3000","description":"SPX Dec 19 2025 3000 Call (AM)","exchangeName":"OPR","bid":1279.9,"ask":1310.2,"last":1467.1,"mark":1295.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1379.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669905204371,"quoteTimeInLong":1671125492091,"netChange":87.59,"volatility":28.045,"delta":0.776,"gamma":0,"theta":-0.26,"vega":16.211,"rho":52.981,"openInterest":3664,"timeValue":569.14,"theoreticalOptionValue":1268.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.35,"markChange":-84.46,"markPercentChange":-6.12,"intrinsicValue":897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3200.0":[{"putCall":"CALL","symbol":"SPX_121925C3200","description":"SPX Dec 19 2025 3200 Call (AM)","exchangeName":"OPR","bid":1148.1,"ask":1177.1,"last":1040.93,"mark":1162.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1247.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666360299594,"quoteTimeInLong":1671125492092,"netChange":-206.23,"volatility":27.206,"delta":0.745,"gamma":0,"theta":-0.285,"vega":18.061,"rho":53.204,"openInterest":1,"timeValue":342.97,"theoreticalOptionValue":1139.838,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.54,"markChange":-84.56,"markPercentChange":-6.78,"intrinsicValue":697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_121925C3300","description":"SPX Dec 19 2025 3300 Call (AM)","exchangeName":"OPR","bid":1084.3,"ask":1112.6,"last":1284.1,"mark":1098.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1181.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1661285400772,"quoteTimeInLong":1671125492093,"netChange":103.04,"volatility":26.795,"delta":0.729,"gamma":0,"theta":-0.296,"vega":18.951,"rho":53.118,"openInterest":1,"timeValue":686.14,"theoreticalOptionValue":1077.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.72,"markChange":-82.61,"markPercentChange":-6.99,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_121925C3400","description":"SPX Dec 19 2025 3400 Call (AM)","exchangeName":"OPR","bid":1022.3,"ask":1050,"last":0,"mark":1036.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1116.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125413368,"netChange":0,"volatility":26.404,"delta":0.711,"gamma":0,"theta":-0.306,"vega":19.811,"rho":52.887,"openInterest":0,"timeValue":538.19,"theoreticalOptionValue":1017.821,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-80.46,"markPercentChange":-7.21,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_121925C3500","description":"SPX Dec 19 2025 3500 Call (AM)","exchangeName":"OPR","bid":961.7,"ask":988.7,"last":1120.34,"mark":975.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1053.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916866080,"quoteTimeInLong":1671125416744,"netChange":66.78,"volatility":26.007,"delta":0.693,"gamma":0,"theta":-0.314,"vega":20.631,"rho":52.534,"openInterest":351,"timeValue":722.38,"theoreticalOptionValue":959.063,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.34,"markChange":-78.36,"markPercentChange":-7.44,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_121925C3600","description":"SPX Dec 19 2025 3600 Call (AM)","exchangeName":"OPR","bid":902.5,"ask":927.1,"last":1012.96,"mark":914.8,"bidSize":5,"askSize":14,"bidAskSize":"5X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":992.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669142814181,"quoteTimeInLong":1671125496787,"netChange":20.95,"volatility":25.617,"delta":0.675,"gamma":0,"theta":-0.322,"vega":21.406,"rho":52.05,"openInterest":1,"timeValue":715,"theoreticalOptionValue":901.954,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.11,"markChange":-77.21,"markPercentChange":-7.78,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_121925C3700","description":"SPX Dec 19 2025 3700 Call (AM)","exchangeName":"OPR","bid":844.9,"ask":869.3,"last":793.64,"mark":857.1,"bidSize":5,"askSize":14,"bidAskSize":"5X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":931.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667490455856,"quoteTimeInLong":1671125496789,"netChange":-138.02,"volatility":25.229,"delta":0.655,"gamma":0,"theta":-0.328,"vega":22.129,"rho":51.438,"openInterest":475,"timeValue":595.68,"theoreticalOptionValue":846.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-14.81,"markChange":-74.56,"markPercentChange":-8,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_121925C3800","description":"SPX Dec 19 2025 3800 Call (AM)","exchangeName":"OPR","bid":788.9,"ask":813.1,"last":894.77,"mark":801,"bidSize":5,"askSize":14,"bidAskSize":"5X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":872.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961270481,"quoteTimeInLong":1671125496789,"netChange":21.9,"volatility":24.842,"delta":0.635,"gamma":0,"theta":-0.333,"vega":22.794,"rho":50.702,"openInterest":1776,"timeValue":796.81,"theoreticalOptionValue":792.537,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.51,"markChange":-71.87,"markPercentChange":-8.23,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_121925C3900","description":"SPX Dec 19 2025 3900 Call (AM)","exchangeName":"OPR","bid":734.7,"ask":758.5,"last":794,"mark":746.6,"bidSize":5,"askSize":14,"bidAskSize":"5X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":815.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616792581,"quoteTimeInLong":1671125496793,"netChange":-21.57,"volatility":24.459,"delta":0.614,"gamma":0,"theta":-0.337,"vega":23.395,"rho":49.841,"openInterest":270,"timeValue":794,"theoreticalOptionValue":740.328,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.64,"markChange":-68.97,"markPercentChange":-8.46,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_121925C4000","description":"SPX Dec 19 2025 4000 Call (AM)","exchangeName":"OPR","bid":681.8,"ask":705.6,"last":759.04,"mark":693.7,"bidSize":5,"askSize":14,"bidAskSize":"5X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":759.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051599217,"quoteTimeInLong":1671125496793,"netChange":-0.88,"volatility":24.145,"delta":0.593,"gamma":0,"theta":-0.339,"vega":23.923,"rho":48.821,"openInterest":8102,"timeValue":759.04,"theoreticalOptionValue":691.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.12,"markChange":-66.22,"markPercentChange":-8.71,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_121925C4100","description":"SPX Dec 19 2025 4100 Call (AM)","exchangeName":"OPR","bid":630.7,"ask":654.2,"last":711.38,"mark":642.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":705.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668799904839,"quoteTimeInLong":1671125413377,"netChange":5.5,"volatility":23.746,"delta":0.571,"gamma":0,"theta":-0.34,"vega":24.377,"rho":47.736,"openInterest":661,"timeValue":711.38,"theoreticalOptionValue":642.211,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.78,"markChange":-63.43,"markPercentChange":-8.99,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_121925C4200","description":"SPX Dec 19 2025 4200 Call (AM)","exchangeName":"OPR","bid":581.5,"ask":604.4,"last":668.77,"mark":592.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":654.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668177307063,"quoteTimeInLong":1671125416745,"netChange":14.71,"volatility":23.269,"delta":0.549,"gamma":0,"theta":-0.339,"vega":24.752,"rho":46.566,"openInterest":533,"timeValue":668.77,"theoreticalOptionValue":592.753,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.25,"markChange":-61.11,"markPercentChange":-9.34,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_121925C4300","description":"SPX Dec 19 2025 4300 Call (AM)","exchangeName":"OPR","bid":539.8,"ask":550,"last":672.53,"mark":544.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":602.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941802577,"quoteTimeInLong":1671125495449,"netChange":70.29,"volatility":22.676,"delta":0.525,"gamma":0,"theta":-0.335,"vega":25.044,"rho":45.299,"openInterest":1023,"timeValue":672.53,"theoreticalOptionValue":542.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.67,"markChange":-57.34,"markPercentChange":-9.52,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_121925C4400","description":"SPX Dec 19 2025 4400 Call (AM)","exchangeName":"OPR","bid":494.2,"ask":504.3,"last":590,"mark":499.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":550.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670948320387,"quoteTimeInLong":1671125495455,"netChange":39.58,"volatility":22.217,"delta":0.501,"gamma":0,"theta":-0.331,"vega":25.234,"rho":43.853,"openInterest":697,"timeValue":590,"theoreticalOptionValue":496.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.19,"markChange":-51.17,"markPercentChange":-9.3,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_121925C4500","description":"SPX Dec 19 2025 4500 Call (AM)","exchangeName":"OPR","bid":450.4,"ask":460.4,"last":553.96,"mark":455.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":503.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670005327245,"quoteTimeInLong":1671125495455,"netChange":50.26,"volatility":21.756,"delta":0.476,"gamma":0,"theta":-0.325,"vega":25.321,"rho":42.284,"openInterest":1026,"timeValue":553.96,"theoreticalOptionValue":452.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.98,"markChange":-48.3,"markPercentChange":-9.59,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4600.0":[{"putCall":"CALL","symbol":"SPX_121925C4600","description":"SPX Dec 19 2025 4600 Call (AM)","exchangeName":"OPR","bid":409,"ask":419.1,"last":520.5,"mark":414.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":459.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669912600945,"quoteTimeInLong":1671125495452,"netChange":60.9,"volatility":21.313,"delta":0.451,"gamma":0,"theta":-0.318,"vega":25.296,"rho":40.598,"openInterest":812,"timeValue":520.5,"theoreticalOptionValue":411.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.25,"markChange":-45.55,"markPercentChange":-9.91,"intrinsicValue":-702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4700.0":[{"putCall":"CALL","symbol":"SPX_121925C4700","description":"SPX Dec 19 2025 4700 Call (AM)","exchangeName":"OPR","bid":370,"ask":380.3,"last":464.6,"mark":375.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":417.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670004357603,"quoteTimeInLong":1671125495452,"netChange":46.95,"volatility":21.082,"delta":0.428,"gamma":0,"theta":-0.312,"vega":25.169,"rho":38.854,"openInterest":500,"timeValue":464.6,"theoreticalOptionValue":377.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4700,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.24,"markChange":-42.5,"markPercentChange":-10.18,"intrinsicValue":-802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4800.0":[{"putCall":"CALL","symbol":"SPX_121925C4800","description":"SPX Dec 19 2025 4800 Call (AM)","exchangeName":"OPR","bid":333.3,"ask":343.6,"last":400,"mark":338.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":377.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670266184296,"quoteTimeInLong":1671125495452,"netChange":22.05,"volatility":20.493,"delta":0.401,"gamma":0,"theta":-0.301,"vega":24.9,"rho":36.933,"openInterest":485,"timeValue":400,"theoreticalOptionValue":335.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.83,"markChange":-39.5,"markPercentChange":-10.45,"intrinsicValue":-902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4900.0":[{"putCall":"CALL","symbol":"SPX_121925C4900","description":"SPX Dec 19 2025 4900 Call (AM)","exchangeName":"OPR","bid":299.1,"ask":309.5,"last":300,"mark":304.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":340.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667575218798,"quoteTimeInLong":1671125495455,"netChange":-40.9,"volatility":20.17,"delta":0.376,"gamma":0,"theta":-0.291,"vega":24.537,"rho":35.019,"openInterest":127,"timeValue":300,"theoreticalOptionValue":303.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4900,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12,"markChange":-36.6,"markPercentChange":-10.74,"intrinsicValue":-1002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5000.0":[{"putCall":"CALL","symbol":"SPX_121925C5000","description":"SPX Dec 19 2025 5000 Call (AM)","exchangeName":"OPR","bid":267.5,"ask":278,"last":310.93,"mark":272.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":306.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051599217,"quoteTimeInLong":1671125495452,"netChange":4.58,"volatility":19.799,"delta":0.351,"gamma":0,"theta":-0.28,"vega":24.05,"rho":33.026,"openInterest":5084,"timeValue":310.93,"theoreticalOptionValue":271.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.5,"markChange":-33.6,"markPercentChange":-10.97,"intrinsicValue":-1102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5100.0":[{"putCall":"CALL","symbol":"SPX_121925C5100","description":"SPX Dec 19 2025 5100 Call (AM)","exchangeName":"OPR","bid":238.5,"ask":249,"last":275,"mark":243.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":274.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513771725,"quoteTimeInLong":1671125495453,"netChange":0.8,"volatility":19.409,"delta":0.326,"gamma":0,"theta":-0.267,"vega":23.438,"rho":30.967,"openInterest":1031,"timeValue":275,"theoreticalOptionValue":241.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5100,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.29,"markChange":-30.45,"markPercentChange":-11.11,"intrinsicValue":-1202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5200.0":[{"putCall":"CALL","symbol":"SPX_121925C5200","description":"SPX Dec 19 2025 5200 Call (AM)","exchangeName":"OPR","bid":212.1,"ask":222.6,"last":231.37,"mark":217.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":244.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663611089390,"quoteTimeInLong":1671125495453,"netChange":-13.48,"volatility":19.1,"delta":0.302,"gamma":0,"theta":-0.254,"vega":22.742,"rho":28.943,"openInterest":60,"timeValue":231.37,"theoreticalOptionValue":214.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.51,"markChange":-27.5,"markPercentChange":-11.23,"intrinsicValue":-1302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5300.0":[{"putCall":"CALL","symbol":"SPX_121925C5300","description":"SPX Dec 19 2025 5300 Call (AM)","exchangeName":"OPR","bid":188.2,"ask":198.6,"last":239.14,"mark":193.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669056125629,"quoteTimeInLong":1671125495453,"netChange":20.56,"volatility":18.821,"delta":0.278,"gamma":0,"theta":-0.241,"vega":21.961,"rho":26.945,"openInterest":195,"timeValue":239.14,"theoreticalOptionValue":190.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5300,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.41,"markChange":-25.18,"markPercentChange":-11.52,"intrinsicValue":-1402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5400.0":[{"putCall":"CALL","symbol":"SPX_121925C5400","description":"SPX Dec 19 2025 5400 Call (AM)","exchangeName":"OPR","bid":166.8,"ask":176.9,"last":206,"mark":171.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":197.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666641467189,"quoteTimeInLong":1671125495453,"netChange":8.42,"volatility":18.571,"delta":0.256,"gamma":0,"theta":-0.228,"vega":21.109,"rho":24.992,"openInterest":115,"timeValue":206,"theoreticalOptionValue":169.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.26,"markChange":-25.73,"markPercentChange":-13.02,"intrinsicValue":-1502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5500.0":[{"putCall":"CALL","symbol":"SPX_121925C5500","description":"SPX Dec 19 2025 5500 Call (AM)","exchangeName":"OPR","bid":147.5,"ask":157.3,"last":184.6,"mark":152.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":176.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667928657155,"quoteTimeInLong":1671125495370,"netChange":8.02,"volatility":18.343,"delta":0.235,"gamma":0,"theta":-0.215,"vega":20.199,"rho":23.097,"openInterest":366,"timeValue":184.6,"theoreticalOptionValue":149.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5500,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.54,"markChange":-24.18,"markPercentChange":-13.7,"intrinsicValue":-1602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5600.0":[{"putCall":"CALL","symbol":"SPX_121925C5600","description":"SPX Dec 19 2025 5600 Call (AM)","exchangeName":"OPR","bid":130.6,"ask":140.1,"last":163.8,"mark":135.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670270865877,"quoteTimeInLong":1671125495454,"netChange":7.1,"volatility":18.157,"delta":0.216,"gamma":0,"theta":-0.202,"vega":19.261,"rho":21.302,"openInterest":225,"timeValue":163.8,"theoreticalOptionValue":132.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.53,"markChange":-21.35,"markPercentChange":-13.62,"intrinsicValue":-1702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5700.0":[{"putCall":"CALL","symbol":"SPX_121925C5700","description":"SPX Dec 19 2025 5700 Call (AM)","exchangeName":"OPR","bid":115.4,"ask":124.7,"last":155.28,"mark":120.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":139.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668801721314,"quoteTimeInLong":1671125495370,"netChange":16.08,"volatility":17.985,"delta":0.197,"gamma":0,"theta":-0.19,"vega":18.291,"rho":19.584,"openInterest":91,"timeValue":155.28,"theoreticalOptionValue":117.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5700,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.55,"markChange":-19.15,"markPercentChange":-13.76,"intrinsicValue":-1802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5800.0":[{"putCall":"CALL","symbol":"SPX_121925C5800","description":"SPX Dec 19 2025 5800 Call (AM)","exchangeName":"OPR","bid":101.9,"ask":111,"last":129.1,"mark":106.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670271549762,"quoteTimeInLong":1671125495370,"netChange":5.55,"volatility":17.835,"delta":0.18,"gamma":0,"theta":-0.177,"vega":17.312,"rho":17.965,"openInterest":133,"timeValue":129.1,"theoreticalOptionValue":104.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.49,"markChange":-17.1,"markPercentChange":-13.84,"intrinsicValue":-1902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5900.0":[{"putCall":"CALL","symbol":"SPX_121925C5900","description":"SPX Dec 19 2025 5900 Call (AM)","exchangeName":"OPR","bid":90.1,"ask":98.9,"last":104.5,"mark":94.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670511048006,"quoteTimeInLong":1671125495370,"netChange":-5.2,"volatility":17.708,"delta":0.164,"gamma":0,"theta":-0.166,"vega":16.337,"rho":16.452,"openInterest":55,"timeValue":104.5,"theoreticalOptionValue":92.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5900,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.74,"markChange":-15.2,"markPercentChange":-13.86,"intrinsicValue":-2002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6000.0":[{"putCall":"CALL","symbol":"SPX_121925C6000","description":"SPX Dec 19 2025 6000 Call (AM)","exchangeName":"OPR","bid":79.8,"ask":88.3,"last":95.7,"mark":84.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670611437203,"quoteTimeInLong":1671125495454,"netChange":-1.8,"volatility":17.661,"delta":0.15,"gamma":0,"theta":-0.155,"vega":15.445,"rho":15.136,"openInterest":282,"timeValue":95.7,"theoreticalOptionValue":82.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.85,"markChange":-13.45,"markPercentChange":-13.79,"intrinsicValue":-2102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6200.0":[{"putCall":"CALL","symbol":"SPX_121925C6200","description":"SPX Dec 19 2025 6200 Call (AM)","exchangeName":"OPR","bid":62.8,"ask":70.6,"last":89.4,"mark":66.7,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668802181587,"quoteTimeInLong":1671125495371,"netChange":12.4,"volatility":17.503,"delta":0.124,"gamma":0,"theta":-0.135,"vega":13.614,"rho":12.642,"openInterest":301,"timeValue":89.4,"theoreticalOptionValue":65.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.1,"markChange":-10.3,"markPercentChange":-13.38,"intrinsicValue":-2302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6400.0":[{"putCall":"CALL","symbol":"SPX_121925C6400","description":"SPX Dec 19 2025 6400 Call (AM)","exchangeName":"OPR","bid":49.7,"ask":56.8,"last":46.5,"mark":53.25,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663943423263,"quoteTimeInLong":1671125495371,"netChange":-15,"volatility":17.4,"delta":0.103,"gamma":0,"theta":-0.116,"vega":11.92,"rho":10.535,"openInterest":135,"timeValue":46.5,"theoreticalOptionValue":51.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-24.39,"markChange":-8.25,"markPercentChange":-13.41,"intrinsicValue":-2502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6600.0":[{"putCall":"CALL","symbol":"SPX_121925C6600","description":"SPX Dec 19 2025 6600 Call (AM)","exchangeName":"OPR","bid":39.6,"ask":46.1,"last":37.65,"mark":42.85,"bidSize":20,"askSize":15,"bidAskSize":"20X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663943423263,"quoteTimeInLong":1671125495454,"netChange":-11.55,"volatility":17.384,"delta":0.086,"gamma":0,"theta":-0.101,"vega":10.444,"rho":8.833,"openInterest":49,"timeValue":37.65,"theoreticalOptionValue":41.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-23.48,"markChange":-6.35,"markPercentChange":-12.91,"intrinsicValue":-2702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6800.0":[{"putCall":"CALL","symbol":"SPX_121925C6800","description":"SPX Dec 19 2025 6800 Call (AM)","exchangeName":"OPR","bid":31.7,"ask":37.7,"last":51,"mark":34.7,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1662990848572,"quoteTimeInLong":1671125495454,"netChange":11.3,"volatility":17.354,"delta":0.071,"gamma":0,"theta":-0.087,"vega":9.071,"rho":7.357,"openInterest":2,"timeValue":51,"theoreticalOptionValue":33.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":28.46,"markChange":-5,"markPercentChange":-12.59,"intrinsicValue":-2902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"7000.0":[{"putCall":"CALL","symbol":"SPX_121925C7000","description":"SPX Dec 19 2025 7000 Call (AM)","exchangeName":"OPR","bid":25.5,"ask":31.1,"last":35.28,"mark":28.3,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669818724717,"quoteTimeInLong":1671125495371,"netChange":2.98,"volatility":17.37,"delta":0.059,"gamma":0,"theta":-0.075,"vega":7.887,"rho":6.159,"openInterest":156,"timeValue":35.28,"theoreticalOptionValue":27.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.23,"markChange":-4,"markPercentChange":-12.38,"intrinsicValue":-3102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"7200.0":[{"putCall":"CALL","symbol":"SPX_121925C7200","description":"SPX Dec 19 2025 7200 Call (AM)","exchangeName":"OPR","bid":20.8,"ask":26,"last":28.38,"mark":23.4,"bidSize":20,"askSize":100,"bidAskSize":"20X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669818724717,"quoteTimeInLong":1671125495371,"netChange":1.98,"volatility":17.402,"delta":0.05,"gamma":0,"theta":-0.065,"vega":6.847,"rho":5.162,"openInterest":64,"timeValue":28.38,"theoreticalOptionValue":22.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.5,"markChange":-3,"markPercentChange":-11.36,"intrinsicValue":-3302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2026-12-18:1464":{"200.0":[{"putCall":"CALL","symbol":"SPX_121826C200","description":"SPX Dec 18 2026 200 Call (AM)","exchangeName":"OPR","bid":3499.4,"ask":3579.5,"last":3526.51,"mark":3539.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3657.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1653399002910,"quoteTimeInLong":1671123069913,"netChange":-130.91,"volatility":55.737,"delta":0.912,"gamma":0,"theta":0.199,"vega":0.12,"rho":6.533,"openInterest":8,"timeValue":-171.45,"theoreticalOptionValue":3391.613,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.58,"markChange":-117.97,"markPercentChange":-3.23,"intrinsicValue":3697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"400.0":[{"putCall":"CALL","symbol":"SPX_121826C400","description":"SPX Dec 18 2026 400 Call (AM)","exchangeName":"OPR","bid":3331.2,"ask":3407.6,"last":3879.5,"mark":3369.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3484.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1643993710468,"quoteTimeInLong":1671123069913,"netChange":394.67,"volatility":48.146,"delta":0.911,"gamma":0,"theta":0.174,"vega":0.37,"rho":12.94,"openInterest":5,"timeValue":381.54,"theoreticalOptionValue":3227.764,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.33,"markChange":-115.43,"markPercentChange":-3.31,"intrinsicValue":3497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"600.0":[{"putCall":"CALL","symbol":"SPX_121826C600","description":"SPX Dec 18 2026 600 Call (AM)","exchangeName":"OPR","bid":3164.6,"ask":3237.3,"last":0,"mark":3200.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3315.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671123069913,"netChange":0,"volatility":45.66,"delta":0.908,"gamma":0,"theta":0.146,"vega":0.937,"rho":18.992,"openInterest":0,"timeValue":-97.01,"theoreticalOptionValue":3066.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-114.24,"markPercentChange":-3.45,"intrinsicValue":3297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"800.0":[{"putCall":"CALL","symbol":"SPX_121826C800","description":"SPX Dec 18 2026 800 Call (AM)","exchangeName":"OPR","bid":2999.6,"ask":3068.6,"last":0,"mark":3034.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3146.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671123069913,"netChange":0,"volatility":42.734,"delta":0.905,"gamma":0,"theta":0.117,"vega":1.618,"rho":24.866,"openInterest":0,"timeValue":-63.86,"theoreticalOptionValue":2906.391,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-112.38,"markPercentChange":-3.57,"intrinsicValue":3097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1000.0":[{"putCall":"CALL","symbol":"SPX_121826C1000","description":"SPX Dec 18 2026 1000 Call (AM)","exchangeName":"OPR","bid":2836.3,"ask":2901.6,"last":0,"mark":2868.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2979.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671123049645,"netChange":0,"volatility":40.413,"delta":0.9,"gamma":0,"theta":0.087,"vega":2.482,"rho":30.454,"openInterest":0,"timeValue":-29.01,"theoreticalOptionValue":2748.192,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-110.22,"markPercentChange":-3.7,"intrinsicValue":2897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1200.0":[{"putCall":"CALL","symbol":"SPX_121826C1200","description":"SPX Dec 18 2026 1200 Call (AM)","exchangeName":"OPR","bid":2674.5,"ask":2736.6,"last":2652,"mark":2705.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2813.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663338352759,"quoteTimeInLong":1671123049645,"netChange":-161.25,"volatility":38.418,"delta":0.894,"gamma":0,"theta":0.056,"vega":3.513,"rho":35.744,"openInterest":1,"timeValue":-45.96,"theoreticalOptionValue":2591.993,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.73,"markChange":-107.7,"markPercentChange":-3.83,"intrinsicValue":2697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1400.0":[{"putCall":"CALL","symbol":"SPX_121826C1400","description":"SPX Dec 18 2026 1400 Call (AM)","exchangeName":"OPR","bid":2514.7,"ask":2573.5,"last":2647.8,"mark":2544.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2651.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1652192889232,"quoteTimeInLong":1671123069913,"netChange":-3.54,"volatility":36.101,"delta":0.887,"gamma":0,"theta":0.028,"vega":4.543,"rho":40.979,"openInterest":1,"timeValue":149.84,"theoreticalOptionValue":2435.394,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.13,"markChange":-107.24,"markPercentChange":-4.04,"intrinsicValue":2497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1600.0":[{"putCall":"CALL","symbol":"SPX_121826C1600","description":"SPX Dec 18 2026 1600 Call (AM)","exchangeName":"OPR","bid":2355.2,"ask":2412.9,"last":0,"mark":2384.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2491.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671123686064,"netChange":0,"volatility":35.057,"delta":0.877,"gamma":0,"theta":-0.005,"vega":6.034,"rho":45.333,"openInterest":0,"timeValue":86.09,"theoreticalOptionValue":2286.195,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-107.43,"markPercentChange":-4.31,"intrinsicValue":2297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1800.0":[{"putCall":"CALL","symbol":"SPX_121826C1800","description":"SPX Dec 18 2026 1800 Call (AM)","exchangeName":"OPR","bid":2200.2,"ask":2255.1,"last":2200.5,"mark":2227.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2333.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1655836232637,"quoteTimeInLong":1671124282488,"netChange":-133.31,"volatility":34.018,"delta":0.864,"gamma":0,"theta":-0.038,"vega":7.648,"rho":49.273,"openInterest":9,"timeValue":102.54,"theoreticalOptionValue":2140.146,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.71,"markChange":-106.16,"markPercentChange":-4.55,"intrinsicValue":2097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2000.0":[{"putCall":"CALL","symbol":"SPX_121826C2000","description":"SPX Dec 18 2026 2000 Call (AM)","exchangeName":"OPR","bid":2048.4,"ask":2100.3,"last":1900,"mark":2074.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2178.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1655386859960,"quoteTimeInLong":1671124282489,"netChange":-278.1,"volatility":32.571,"delta":0.851,"gamma":0,"theta":-0.067,"vega":9.211,"rho":53.148,"openInterest":64,"timeValue":2.04,"theoreticalOptionValue":1993.397,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.77,"markChange":-103.75,"markPercentChange":-4.76,"intrinsicValue":1897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2200.0":[{"putCall":"CALL","symbol":"SPX_121826C2200","description":"SPX Dec 18 2026 2200 Call (AM)","exchangeName":"OPR","bid":1900.5,"ask":1949.7,"last":1950,"mark":1925.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2026.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1652117826370,"quoteTimeInLong":1671124282490,"netChange":-76.24,"volatility":31.309,"delta":0.836,"gamma":0,"theta":-0.096,"vega":10.91,"rho":56.523,"openInterest":1,"timeValue":252.04,"theoreticalOptionValue":1850.348,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.76,"markChange":-101.14,"markPercentChange":-4.99,"intrinsicValue":1697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2400.0":[{"putCall":"CALL","symbol":"SPX_121826C2400","description":"SPX Dec 18 2026 2400 Call (AM)","exchangeName":"OPR","bid":1756.5,"ask":1803.4,"last":1780.06,"mark":1779.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1878.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668090602590,"quoteTimeInLong":1671124282491,"netChange":-98.01,"volatility":30.222,"delta":0.819,"gamma":0,"theta":-0.124,"vega":12.726,"rho":59.333,"openInterest":23,"timeValue":282.1,"theoreticalOptionValue":1711.749,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.22,"markChange":-98.12,"markPercentChange":-5.22,"intrinsicValue":1497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2600.0":[{"putCall":"CALL","symbol":"SPX_121826C2600","description":"SPX Dec 18 2026 2600 Call (AM)","exchangeName":"OPR","bid":1617.5,"ask":1661.8,"last":1395.22,"mark":1639.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1734.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665496168062,"quoteTimeInLong":1671124282492,"netChange":-339.14,"volatility":29.306,"delta":0.799,"gamma":0,"theta":-0.151,"vega":14.633,"rho":61.513,"openInterest":4,"timeValue":97.26,"theoreticalOptionValue":1578.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.55,"markChange":-94.71,"markPercentChange":-5.46,"intrinsicValue":1297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2800.0":[{"putCall":"CALL","symbol":"SPX_121826C2800","description":"SPX Dec 18 2026 2800 Call (AM)","exchangeName":"OPR","bid":1483.4,"ask":1525.4,"last":0,"mark":1504.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1593.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282492,"netChange":0,"volatility":28.479,"delta":0.776,"gamma":0,"theta":-0.176,"vega":16.566,"rho":63.113,"openInterest":1,"timeValue":406.44,"theoreticalOptionValue":1450.402,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-88.8,"markPercentChange":-5.57,"intrinsicValue":1097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3000.0":[{"putCall":"CALL","symbol":"SPX_121826C3000","description":"SPX Dec 18 2026 3000 Call (AM)","exchangeName":"OPR","bid":1354.4,"ask":1394.4,"last":1213.35,"mark":1374.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1461.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665409823790,"quoteTimeInLong":1671124282493,"netChange":-247.93,"volatility":27.717,"delta":0.751,"gamma":0,"theta":-0.2,"vega":18.48,"rho":64.137,"openInterest":463,"timeValue":315.39,"theoreticalOptionValue":1327.503,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.97,"markChange":-86.88,"markPercentChange":-5.95,"intrinsicValue":897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3200.0":[{"putCall":"CALL","symbol":"SPX_121826C3200","description":"SPX Dec 18 2026 3200 Call (AM)","exchangeName":"OPR","bid":1230.5,"ask":1268.5,"last":1402.05,"mark":1249.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1332.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670012548774,"quoteTimeInLong":1671124282494,"netChange":69.83,"volatility":26.993,"delta":0.724,"gamma":0,"theta":-0.22,"vega":20.328,"rho":64.614,"openInterest":5,"timeValue":704.09,"theoreticalOptionValue":1209.753,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.24,"markChange":-82.72,"markPercentChange":-6.21,"intrinsicValue":697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_121826C3300","description":"SPX Dec 18 2026 3300 Call (AM)","exchangeName":"OPR","bid":1170.7,"ask":1207.7,"last":1193.4,"mark":1189.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":1193.4,"lowPrice":1193.4,"openPrice":0,"closePrice":1270.63,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120194299,"quoteTimeInLong":1671124282494,"netChange":-77.23,"volatility":26.64,"delta":0.709,"gamma":0,"theta":-0.23,"vega":21.215,"rho":64.652,"openInterest":55,"timeValue":595.44,"theoreticalOptionValue":1152.804,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.08,"markChange":-81.43,"markPercentChange":-6.41,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_121826C3400","description":"SPX Dec 18 2026 3400 Call (AM)","exchangeName":"OPR","bid":1112.2,"ask":1148.3,"last":987.09,"mark":1130.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1212.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1656596162617,"quoteTimeInLong":1671124282495,"netChange":-225.63,"volatility":26.305,"delta":0.695,"gamma":0,"theta":-0.238,"vega":22.072,"rho":64.544,"openInterest":1,"timeValue":489.13,"theoreticalOptionValue":1097.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.61,"markChange":-82.47,"markPercentChange":-6.8,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_121826C3500","description":"SPX Dec 18 2026 3500 Call (AM)","exchangeName":"OPR","bid":1054.8,"ask":1090,"last":1183.9,"mark":1072.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1154.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044446898,"quoteTimeInLong":1671124282495,"netChange":29.09,"volatility":25.96,"delta":0.679,"gamma":0,"theta":-0.246,"vega":22.891,"rho":64.325,"openInterest":17,"timeValue":785.94,"theoreticalOptionValue":1043.105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.52,"markChange":-82.41,"markPercentChange":-7.14,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_121826C3600","description":"SPX Dec 18 2026 3600 Call (AM)","exchangeName":"OPR","bid":999,"ask":1033.4,"last":976.67,"mark":1016.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1096.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666621899785,"quoteTimeInLong":1671124282496,"netChange":-120.22,"volatility":25.631,"delta":0.663,"gamma":0,"theta":-0.253,"vega":23.67,"rho":63.965,"openInterest":47,"timeValue":678.71,"theoreticalOptionValue":990.356,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.96,"markChange":-80.69,"markPercentChange":-7.36,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_121826C3700","description":"SPX Dec 18 2026 3700 Call (AM)","exchangeName":"OPR","bid":944.3,"ask":977.9,"last":1002.52,"mark":961.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1038.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666797962704,"quoteTimeInLong":1671124282502,"netChange":-36.46,"volatility":25.303,"delta":0.647,"gamma":0,"theta":-0.259,"vega":24.404,"rho":63.483,"openInterest":245,"timeValue":804.56,"theoreticalOptionValue":938.906,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.51,"markChange":-77.88,"markPercentChange":-7.5,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_121826C3800","description":"SPX Dec 18 2026 3800 Call (AM)","exchangeName":"OPR","bid":891,"ask":923.8,"last":952.52,"mark":907.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":982.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666797962704,"quoteTimeInLong":1671124282503,"netChange":-30.31,"volatility":24.973,"delta":0.63,"gamma":0,"theta":-0.264,"vega":25.088,"rho":62.884,"openInterest":191,"timeValue":854.56,"theoreticalOptionValue":888.707,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.08,"markChange":-75.43,"markPercentChange":-7.67,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_121826C3900","description":"SPX Dec 18 2026 3900 Call (AM)","exchangeName":"OPR","bid":839.1,"ask":871.1,"last":959.98,"mark":855.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":928.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669147764476,"quoteTimeInLong":1671124282505,"netChange":31.96,"volatility":24.647,"delta":0.613,"gamma":0,"theta":-0.268,"vega":25.719,"rho":62.164,"openInterest":120,"timeValue":959.98,"theoreticalOptionValue":839.908,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.44,"markChange":-72.92,"markPercentChange":-7.86,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_121826C4000","description":"SPX Dec 18 2026 4000 Call (AM)","exchangeName":"OPR","bid":788.5,"ask":819.8,"last":868,"mark":804.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":874.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875567529,"quoteTimeInLong":1671124282506,"netChange":-6.62,"volatility":24.223,"delta":0.596,"gamma":0,"theta":-0.271,"vega":26.297,"rho":61.412,"openInterest":2968,"timeValue":868,"theoreticalOptionValue":789.858,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.76,"markChange":-70.47,"markPercentChange":-8.06,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_121826C4100","description":"SPX Dec 18 2026 4100 Call (AM)","exchangeName":"OPR","bid":739.4,"ask":769.9,"last":780.69,"mark":754.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":822.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670440967281,"quoteTimeInLong":1671124282506,"netChange":-41.87,"volatility":24.035,"delta":0.578,"gamma":0,"theta":-0.275,"vega":26.804,"rho":60.35,"openInterest":642,"timeValue":780.69,"theoreticalOptionValue":747.358,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.09,"markChange":-67.91,"markPercentChange":-8.26,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_121826C4200","description":"SPX Dec 18 2026 4200 Call (AM)","exchangeName":"OPR","bid":691.8,"ask":721.8,"last":784.09,"mark":706.8,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":772.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049343662,"quoteTimeInLong":1671124282507,"netChange":11.54,"volatility":23.724,"delta":0.56,"gamma":0,"theta":-0.276,"vega":27.25,"rho":59.285,"openInterest":871,"timeValue":784.09,"theoreticalOptionValue":703.009,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.49,"markChange":-65.75,"markPercentChange":-8.51,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_121826C4300","description":"SPX Dec 18 2026 4300 Call (AM)","exchangeName":"OPR","bid":645.6,"ask":675,"last":730.09,"mark":660.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":723.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049343662,"quoteTimeInLong":1671124282508,"netChange":7.01,"volatility":23.415,"delta":0.541,"gamma":0,"theta":-0.277,"vega":27.629,"rho":58.116,"openInterest":159,"timeValue":730.09,"theoreticalOptionValue":660.059,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.97,"markChange":-62.78,"markPercentChange":-8.68,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_121826C4400","description":"SPX Dec 18 2026 4400 Call (AM)","exchangeName":"OPR","bid":608.5,"ask":624,"last":742.03,"mark":616.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":673.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941802577,"quoteTimeInLong":1671125495454,"netChange":68.43,"volatility":22.887,"delta":0.521,"gamma":0,"theta":-0.276,"vega":27.949,"rho":56.943,"openInterest":353,"timeValue":742.03,"theoreticalOptionValue":612.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.16,"markChange":-57.35,"markPercentChange":-8.51,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_121826C4500","description":"SPX Dec 18 2026 4500 Call (AM)","exchangeName":"OPR","bid":565.3,"ask":580.5,"last":576.09,"mark":572.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":576.09,"lowPrice":576.09,"openPrice":0,"closePrice":624.13,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116711811,"quoteTimeInLong":1671125495450,"netChange":-48.04,"volatility":22.47,"delta":0.502,"gamma":0,"theta":-0.274,"vega":28.185,"rho":55.583,"openInterest":413,"timeValue":576.09,"theoreticalOptionValue":569.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.7,"markChange":-51.23,"markPercentChange":-8.21,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4600.0":[{"putCall":"CALL","symbol":"SPX_121826C4600","description":"SPX Dec 18 2026 4600 Call (AM)","exchangeName":"OPR","bid":523.7,"ask":538.7,"last":615.35,"mark":531.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":579.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1662734626363,"quoteTimeInLong":1671125495455,"netChange":35.8,"volatility":22.062,"delta":0.482,"gamma":0,"theta":-0.271,"vega":28.339,"rho":54.1,"openInterest":417,"timeValue":615.35,"theoreticalOptionValue":527.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.18,"markChange":-48.35,"markPercentChange":-8.34,"intrinsicValue":-702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4700.0":[{"putCall":"CALL","symbol":"SPX_121826C4700","description":"SPX Dec 18 2026 4700 Call (AM)","exchangeName":"OPR","bid":483.8,"ask":498.8,"last":537.62,"mark":491.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":537.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670874379258,"quoteTimeInLong":1671125495451,"netChange":0.17,"volatility":21.661,"delta":0.461,"gamma":0,"theta":-0.268,"vega":28.405,"rho":52.498,"openInterest":667,"timeValue":537.62,"theoreticalOptionValue":487.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4700,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.03,"markChange":-46.15,"markPercentChange":-8.59,"intrinsicValue":-802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4800.0":[{"putCall":"CALL","symbol":"SPX_121826C4800","description":"SPX Dec 18 2026 4800 Call (AM)","exchangeName":"OPR","bid":445.5,"ask":460.9,"last":360.7,"mark":453.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":497,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664308393059,"quoteTimeInLong":1671125495452,"netChange":-136.3,"volatility":21.376,"delta":0.441,"gamma":0,"theta":-0.264,"vega":28.383,"rho":50.796,"openInterest":443,"timeValue":360.7,"theoreticalOptionValue":452.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-27.42,"markChange":-43.8,"markPercentChange":-8.81,"intrinsicValue":-902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4900.0":[{"putCall":"CALL","symbol":"SPX_121826C4900","description":"SPX Dec 18 2026 4900 Call (AM)","exchangeName":"OPR","bid":409.2,"ask":424.8,"last":419.8,"mark":417,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":458.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663336720293,"quoteTimeInLong":1671125495452,"netChange":-38.45,"volatility":21.029,"delta":0.421,"gamma":0,"theta":-0.259,"vega":28.271,"rho":49.005,"openInterest":17,"timeValue":419.8,"theoreticalOptionValue":416.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4900,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.39,"markChange":-41.25,"markPercentChange":-9,"intrinsicValue":-1002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5000.0":[{"putCall":"CALL","symbol":"SPX_121826C5000","description":"SPX Dec 18 2026 5000 Call (AM)","exchangeName":"OPR","bid":374.8,"ask":390.5,"last":418.54,"mark":382.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":421.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670613105382,"quoteTimeInLong":1671125495452,"netChange":-2.76,"volatility":20.538,"delta":0.398,"gamma":0,"theta":-0.252,"vega":28.048,"rho":47.066,"openInterest":1243,"timeValue":418.54,"theoreticalOptionValue":378.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.66,"markChange":-38.65,"markPercentChange":-9.17,"intrinsicValue":-1102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5100.0":[{"putCall":"CALL","symbol":"SPX_121826C5100","description":"SPX Dec 18 2026 5100 Call (AM)","exchangeName":"OPR","bid":342.5,"ask":358.5,"last":447.1,"mark":350.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":386.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1659987772185,"quoteTimeInLong":1671125495455,"netChange":60.55,"volatility":20.335,"delta":0.379,"gamma":0,"theta":-0.247,"vega":27.765,"rho":45.171,"openInterest":8,"timeValue":447.1,"theoreticalOptionValue":350.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5100,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.66,"markChange":-36.05,"markPercentChange":-9.33,"intrinsicValue":-1202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5200.0":[{"putCall":"CALL","symbol":"SPX_121826C5200","description":"SPX Dec 18 2026 5200 Call (AM)","exchangeName":"OPR","bid":312.5,"ask":328.6,"last":408.76,"mark":320.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":354.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668523651400,"quoteTimeInLong":1671125495452,"netChange":54.61,"volatility":20.025,"delta":0.358,"gamma":0,"theta":-0.24,"vega":27.377,"rho":43.169,"openInterest":118,"timeValue":408.76,"theoreticalOptionValue":320.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.42,"markChange":-33.6,"markPercentChange":-9.49,"intrinsicValue":-1302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5300.0":[{"putCall":"CALL","symbol":"SPX_121826C5300","description":"SPX Dec 18 2026 5300 Call (AM)","exchangeName":"OPR","bid":284.4,"ask":300.6,"last":340.78,"mark":292.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":324.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669738328467,"quoteTimeInLong":1671125495452,"netChange":16.16,"volatility":19.729,"delta":0.338,"gamma":0,"theta":-0.232,"vega":26.901,"rho":41.127,"openInterest":200,"timeValue":340.78,"theoreticalOptionValue":292.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5300,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.98,"markChange":-32.12,"markPercentChange":-9.9,"intrinsicValue":-1402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5400.0":[{"putCall":"CALL","symbol":"SPX_121826C5400","description":"SPX Dec 18 2026 5400 Call (AM)","exchangeName":"OPR","bid":258.2,"ask":274.6,"last":307.7,"mark":266.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":300.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667925461072,"quoteTimeInLong":1671125495453,"netChange":7.55,"volatility":19.449,"delta":0.318,"gamma":0,"theta":-0.224,"vega":26.343,"rho":39.062,"openInterest":33,"timeValue":307.7,"theoreticalOptionValue":266.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.51,"markChange":-33.75,"markPercentChange":-11.25,"intrinsicValue":-1502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5500.0":[{"putCall":"CALL","symbol":"SPX_121826C5500","description":"SPX Dec 18 2026 5500 Call (AM)","exchangeName":"OPR","bid":234.2,"ask":250.6,"last":300.09,"mark":242.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":275.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669656041180,"quoteTimeInLong":1671125495453,"netChange":24.4,"volatility":19.198,"delta":0.299,"gamma":0,"theta":-0.216,"vega":25.714,"rho":37.005,"openInterest":59,"timeValue":300.09,"theoreticalOptionValue":242.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5500,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.85,"markChange":-33.29,"markPercentChange":-12.07,"intrinsicValue":-1602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5600.0":[{"putCall":"CALL","symbol":"SPX_121826C5600","description":"SPX Dec 18 2026 5600 Call (AM)","exchangeName":"OPR","bid":212.3,"ask":228.6,"last":479.55,"mark":220.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":251.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1638903735838,"quoteTimeInLong":1671125495453,"netChange":228.33,"volatility":19.126,"delta":0.283,"gamma":0,"theta":-0.209,"vega":25.113,"rho":35.175,"openInterest":1,"timeValue":479.55,"theoreticalOptionValue":224.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":90.89,"markChange":-30.77,"markPercentChange":-12.25,"intrinsicValue":-1702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5700.0":[{"putCall":"CALL","symbol":"SPX_121826C5700","description":"SPX Dec 18 2026 5700 Call (AM)","exchangeName":"OPR","bid":192.3,"ask":208.2,"last":189,"mark":200.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1653408926293,"quoteTimeInLong":1671125495453,"netChange":-39.6,"volatility":18.755,"delta":0.262,"gamma":0,"theta":-0.198,"vega":24.271,"rho":32.958,"openInterest":0,"timeValue":189,"theoreticalOptionValue":200,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5700,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-17.32,"markChange":-28.35,"markPercentChange":-12.4,"intrinsicValue":-1802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5800.0":[{"putCall":"CALL","symbol":"SPX_121826C5800","description":"SPX Dec 18 2026 5800 Call (AM)","exchangeName":"OPR","bid":174.1,"ask":189.6,"last":225.11,"mark":181.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":208.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666637962194,"quoteTimeInLong":1671125495453,"netChange":17.01,"volatility":18.566,"delta":0.245,"gamma":0,"theta":-0.19,"vega":23.479,"rho":31.002,"openInterest":6,"timeValue":225.11,"theoreticalOptionValue":181.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.17,"markChange":-26.25,"markPercentChange":-12.61,"intrinsicValue":-1902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5900.0":[{"putCall":"CALL","symbol":"SPX_121826C5900","description":"SPX Dec 18 2026 5900 Call (AM)","exchangeName":"OPR","bid":157.5,"ask":172.7,"last":203.5,"mark":165.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":189.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669054358471,"quoteTimeInLong":1671125495454,"netChange":14.2,"volatility":18.395,"delta":0.229,"gamma":0,"theta":-0.181,"vega":22.652,"rho":29.107,"openInterest":13,"timeValue":203.5,"theoreticalOptionValue":164.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5900,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.5,"markChange":-24.2,"markPercentChange":-12.78,"intrinsicValue":-2002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6000.0":[{"putCall":"CALL","symbol":"SPX_121826C6000","description":"SPX Dec 18 2026 6000 Call (AM)","exchangeName":"OPR","bid":142.4,"ask":157.3,"last":199,"mark":149.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":172.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669214813724,"quoteTimeInLong":1671125495370,"netChange":26.85,"volatility":18.241,"delta":0.213,"gamma":0,"theta":-0.172,"vega":21.799,"rho":27.279,"openInterest":397,"timeValue":199,"theoreticalOptionValue":149.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.6,"markChange":-22.3,"markPercentChange":-12.95,"intrinsicValue":-2102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6200.0":[{"putCall":"CALL","symbol":"SPX_121826C6200","description":"SPX Dec 18 2026 6200 Call (AM)","exchangeName":"OPR","bid":116.4,"ask":130.8,"last":161.6,"mark":123.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668802181587,"quoteTimeInLong":1671125495454,"netChange":19.25,"volatility":17.986,"delta":0.184,"gamma":0,"theta":-0.156,"vega":20.059,"rho":23.866,"openInterest":383,"timeValue":161.6,"theoreticalOptionValue":123.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.52,"markChange":-18.75,"markPercentChange":-13.17,"intrinsicValue":-2302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6400.0":[{"putCall":"CALL","symbol":"SPX_121826C6400","description":"SPX Dec 18 2026 6400 Call (AM)","exchangeName":"OPR","bid":95.3,"ask":109.1,"last":133.38,"mark":102.2,"bidSize":10,"askSize":5,"bidAskSize":"10X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":117.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670013499854,"quoteTimeInLong":1671125495370,"netChange":15.58,"volatility":17.789,"delta":0.159,"gamma":0,"theta":-0.14,"vega":18.321,"rho":20.793,"openInterest":33,"timeValue":133.38,"theoreticalOptionValue":101.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.23,"markChange":-15.6,"markPercentChange":-13.24,"intrinsicValue":-2502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6600.0":[{"putCall":"CALL","symbol":"SPX_121826C6600","description":"SPX Dec 18 2026 6600 Call (AM)","exchangeName":"OPR","bid":78.4,"ask":91.3,"last":103,"mark":84.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961072777,"quoteTimeInLong":1671125495371,"netChange":5.4,"volatility":17.652,"delta":0.137,"gamma":0,"theta":-0.125,"vega":16.651,"rho":18.088,"openInterest":159,"timeValue":103,"theoreticalOptionValue":84.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.53,"markChange":-12.75,"markPercentChange":-13.06,"intrinsicValue":-2702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6800.0":[{"putCall":"CALL","symbol":"SPX_121826C6800","description":"SPX Dec 18 2026 6800 Call (AM)","exchangeName":"OPR","bid":64.9,"ask":76.8,"last":64.93,"mark":70.85,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665155023568,"quoteTimeInLong":1671125495454,"netChange":-16.47,"volatility":17.562,"delta":0.119,"gamma":0,"theta":-0.112,"vega":15.077,"rho":15.729,"openInterest":65,"timeValue":64.93,"theoreticalOptionValue":70.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-20.23,"markChange":-10.55,"markPercentChange":-12.96,"intrinsicValue":-2902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"7000.0":[{"putCall":"CALL","symbol":"SPX_121826C7000","description":"SPX Dec 18 2026 7000 Call (AM)","exchangeName":"OPR","bid":53.8,"ask":70.2,"last":79.69,"mark":62,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666884311216,"quoteTimeInLong":1671125495371,"netChange":11.39,"volatility":17.508,"delta":0.103,"gamma":0,"theta":-0.101,"vega":13.614,"rho":13.679,"openInterest":166,"timeValue":79.69,"theoreticalOptionValue":59.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.68,"markChange":-6.3,"markPercentChange":-9.22,"intrinsicValue":-3102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"7200.0":[{"putCall":"CALL","symbol":"SPX_121826C7200","description":"SPX Dec 18 2026 7200 Call (AM)","exchangeName":"OPR","bid":44.8,"ask":55.4,"last":53,"mark":50.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664890709985,"quoteTimeInLong":1671125495371,"netChange":-4.4,"volatility":17.483,"delta":0.089,"gamma":0,"theta":-0.09,"vega":12.273,"rho":11.91,"openInterest":2,"timeValue":53,"theoreticalOptionValue":49.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.67,"markChange":-7.3,"markPercentChange":-12.72,"intrinsicValue":-3302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]},"2027-12-17:1828":{"400.0":[{"putCall":"CALL","symbol":"SPX_121727C400","description":"SPX Dec 17 2027 400 Call (AM)","exchangeName":"OPR","bid":3290.3,"ask":3396.4,"last":3229.25,"mark":3343.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3470.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666704602563,"quoteTimeInLong":1671123069913,"netChange":-241.31,"volatility":45.452,"delta":0.888,"gamma":0,"theta":0.175,"vega":0.509,"rho":15.276,"openInterest":2,"timeValue":-268.71,"theoreticalOptionValue":3156.646,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.95,"markChange":-127.21,"markPercentChange":-3.67,"intrinsicValue":3497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"800.0":[{"putCall":"CALL","symbol":"SPX_121727C800","description":"SPX Dec 17 2027 800 Call (AM)","exchangeName":"OPR","bid":2973.7,"ask":3069.8,"last":3072.98,"mark":3021.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3141.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668711416161,"quoteTimeInLong":1671123069913,"netChange":-68.04,"volatility":40.546,"delta":0.881,"gamma":0,"theta":0.121,"vega":2.037,"rho":29.138,"openInterest":20,"timeValue":-24.98,"theoreticalOptionValue":2852.842,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.17,"markChange":-119.27,"markPercentChange":-3.8,"intrinsicValue":3097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1200.0":[{"putCall":"CALL","symbol":"SPX_121727C1200","description":"SPX Dec 17 2027 1200 Call (AM)","exchangeName":"OPR","bid":2664.1,"ask":2750.9,"last":0,"mark":2707.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2824.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671123069913,"netChange":0,"volatility":36.851,"delta":0.869,"gamma":0,"theta":0.065,"vega":4.289,"rho":41.563,"openInterest":0,"timeValue":9.54,"theoreticalOptionValue":2557.589,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-116.8,"markPercentChange":-4.14,"intrinsicValue":2697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1400.0":[{"putCall":"CALL","symbol":"SPX_121727C1400","description":"SPX Dec 17 2027 1400 Call (AM)","exchangeName":"OPR","bid":2512.4,"ask":2594.5,"last":0,"mark":2553.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2667.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282488,"netChange":0,"volatility":35.132,"delta":0.861,"gamma":0,"theta":0.037,"vega":5.592,"rho":47.307,"openInterest":0,"timeValue":55.49,"theoreticalOptionValue":2412.437,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-113.81,"markPercentChange":-4.27,"intrinsicValue":2497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1600.0":[{"putCall":"CALL","symbol":"SPX_121727C1600","description":"SPX Dec 17 2027 1600 Call (AM)","exchangeName":"OPR","bid":2362.9,"ask":2440.7,"last":2340.7,"mark":2401.8,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2516.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666985717609,"quoteTimeInLong":1671124282488,"netChange":-175.33,"volatility":34.014,"delta":0.851,"gamma":0,"theta":0.009,"vega":7.176,"rho":52.32,"openInterest":2,"timeValue":42.74,"theoreticalOptionValue":2272.486,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.97,"markChange":-114.23,"markPercentChange":-4.54,"intrinsicValue":2297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"1800.0":[{"putCall":"CALL","symbol":"SPX_121727C1800","description":"SPX Dec 17 2027 1800 Call (AM)","exchangeName":"OPR","bid":2216.1,"ask":2290,"last":2317.5,"mark":2253.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2365.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862222954,"quoteTimeInLong":1671124282489,"netChange":-47.91,"volatility":32.736,"delta":0.84,"gamma":0,"theta":-0.018,"vega":8.792,"rho":57.074,"openInterest":21,"timeValue":219.54,"theoreticalOptionValue":2133.634,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.03,"markChange":-112.36,"markPercentChange":-4.75,"intrinsicValue":2097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2000.0":[{"putCall":"CALL","symbol":"SPX_121727C2000","description":"SPX Dec 17 2027 2000 Call (AM)","exchangeName":"OPR","bid":2072.7,"ask":2142.6,"last":2027.82,"mark":2107.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2219.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1657546203120,"quoteTimeInLong":1671124282490,"netChange":-191.32,"volatility":31.571,"delta":0.827,"gamma":0,"theta":-0.045,"vega":10.515,"rho":61.348,"openInterest":1,"timeValue":129.86,"theoreticalOptionValue":1997.782,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.62,"markChange":-111.49,"markPercentChange":-5.02,"intrinsicValue":1897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2200.0":[{"putCall":"CALL","symbol":"SPX_121727C2200","description":"SPX Dec 17 2027 2200 Call (AM)","exchangeName":"OPR","bid":1932.7,"ask":1999.2,"last":2109.18,"mark":1965.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2072.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669838645940,"quoteTimeInLong":1671124282491,"netChange":36.31,"volatility":30.506,"delta":0.812,"gamma":0,"theta":-0.07,"vega":12.329,"rho":65.109,"openInterest":2,"timeValue":411.22,"theoreticalOptionValue":1865.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.75,"markChange":-106.92,"markPercentChange":-5.16,"intrinsicValue":1697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2300.0":[{"putCall":"CALL","symbol":"SPX_121727C2300","description":"SPX Dec 17 2027 2300 Call (AM)","exchangeName":"OPR","bid":1864.2,"ask":1929.1,"last":0,"mark":1896.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2001.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282491,"netChange":0,"volatility":30.02,"delta":0.804,"gamma":0,"theta":-0.083,"vega":13.268,"rho":66.772,"openInterest":0,"timeValue":298.69,"theoreticalOptionValue":1800.454,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2300,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-104.88,"markPercentChange":-5.24,"intrinsicValue":1597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2400.0":[{"putCall":"CALL","symbol":"SPX_121727C2400","description":"SPX Dec 17 2027 2400 Call (AM)","exchangeName":"OPR","bid":1796.9,"ask":1860.1,"last":0,"mark":1828.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1930.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282491,"netChange":0,"volatility":29.551,"delta":0.796,"gamma":0,"theta":-0.095,"vega":14.218,"rho":68.301,"openInterest":0,"timeValue":330.54,"theoreticalOptionValue":1736.579,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-101.69,"markPercentChange":-5.27,"intrinsicValue":1497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2500.0":[{"putCall":"CALL","symbol":"SPX_121727C2500","description":"SPX Dec 17 2027 2500 Call (AM)","exchangeName":"OPR","bid":1730.9,"ask":1792.2,"last":0,"mark":1761.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1861.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282492,"netChange":0,"volatility":29.141,"delta":0.786,"gamma":0,"theta":-0.107,"vega":15.192,"rho":69.633,"openInterest":0,"timeValue":363.59,"theoreticalOptionValue":1674.303,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2500,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-100.37,"markPercentChange":-5.39,"intrinsicValue":1397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2600.0":[{"putCall":"CALL","symbol":"SPX_121727C2600","description":"SPX Dec 17 2027 2600 Call (AM)","exchangeName":"OPR","bid":1666,"ask":1725.5,"last":1466.13,"mark":1695.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1794.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665583866719,"quoteTimeInLong":1671124282492,"netChange":-328.12,"volatility":28.77,"delta":0.777,"gamma":0,"theta":-0.118,"vega":16.178,"rho":70.786,"openInterest":51,"timeValue":168.17,"theoreticalOptionValue":1613.477,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-18.29,"markChange":-98.5,"markPercentChange":-5.49,"intrinsicValue":1297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2700.0":[{"putCall":"CALL","symbol":"SPX_121727C2700","description":"SPX Dec 17 2027 2700 Call (AM)","exchangeName":"OPR","bid":1602.3,"ask":1660.1,"last":1797.03,"mark":1631.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1726.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669841685860,"quoteTimeInLong":1671124282492,"netChange":70.45,"volatility":27.894,"delta":0.768,"gamma":0,"theta":-0.127,"vega":17.004,"rho":72.564,"openInterest":1,"timeValue":599.07,"theoreticalOptionValue":1544.901,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2700,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.08,"markChange":-95.38,"markPercentChange":-5.52,"intrinsicValue":1197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2800.0":[{"putCall":"CALL","symbol":"SPX_121727C2800","description":"SPX Dec 17 2027 2800 Call (AM)","exchangeName":"OPR","bid":1539.6,"ask":1595.9,"last":0,"mark":1567.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1662.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282493,"netChange":0,"volatility":28.1,"delta":0.756,"gamma":0,"theta":-0.14,"vega":18.15,"rho":72.613,"openInterest":0,"timeValue":469.79,"theoreticalOptionValue":1495.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-94.79,"markPercentChange":-5.7,"intrinsicValue":1097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"2900.0":[{"putCall":"CALL","symbol":"SPX_121727C2900","description":"SPX Dec 17 2027 2900 Call (AM)","exchangeName":"OPR","bid":1478.2,"ask":1533.1,"last":0,"mark":1505.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1598.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282493,"netChange":0,"volatility":27.761,"delta":0.745,"gamma":0,"theta":-0.151,"vega":19.117,"rho":73.343,"openInterest":0,"timeValue":507.69,"theoreticalOptionValue":1438.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2900,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-92.84,"markPercentChange":-5.81,"intrinsicValue":997.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3000.0":[{"putCall":"CALL","symbol":"SPX_121727C3000","description":"SPX Dec 17 2027 3000 Call (AM)","exchangeName":"OPR","bid":1418,"ask":1471.4,"last":1466.52,"mark":1444.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1535.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670431141441,"quoteTimeInLong":1671124282493,"netChange":-68.72,"volatility":27.437,"delta":0.733,"gamma":0,"theta":-0.16,"vega":20.072,"rho":73.925,"openInterest":1058,"timeValue":568.56,"theoreticalOptionValue":1382.074,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.48,"markChange":-90.54,"markPercentChange":-5.9,"intrinsicValue":897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3100.0":[{"putCall":"CALL","symbol":"SPX_121727C3100","description":"SPX Dec 17 2027 3100 Call (AM)","exchangeName":"OPR","bid":1359,"ask":1411,"last":0,"mark":1385,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1473.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282494,"netChange":0,"volatility":27.073,"delta":0.722,"gamma":0,"theta":-0.17,"vega":20.998,"rho":74.444,"openInterest":0,"timeValue":587.04,"theoreticalOptionValue":1325.998,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3100,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-88.27,"markPercentChange":-5.99,"intrinsicValue":797.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3200.0":[{"putCall":"CALL","symbol":"SPX_121727C3200","description":"SPX Dec 17 2027 3200 Call (AM)","exchangeName":"OPR","bid":1301.3,"ask":1351.7,"last":0,"mark":1326.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1412.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282494,"netChange":0,"volatility":26.819,"delta":0.709,"gamma":0,"theta":-0.179,"vega":21.922,"rho":74.669,"openInterest":0,"timeValue":628.54,"theoreticalOptionValue":1273.272,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-86.01,"markPercentChange":-6.09,"intrinsicValue":697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3300.0":[{"putCall":"CALL","symbol":"SPX_121727C3300","description":"SPX Dec 17 2027 3300 Call (AM)","exchangeName":"OPR","bid":1244.7,"ask":1293.8,"last":1173.41,"mark":1269.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1354.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663855343399,"quoteTimeInLong":1671124282494,"netChange":-180.73,"volatility":26.493,"delta":0.697,"gamma":0,"theta":-0.187,"vega":22.806,"rho":74.882,"openInterest":3,"timeValue":575.45,"theoreticalOptionValue":1219.996,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.35,"markChange":-84.89,"markPercentChange":-6.27,"intrinsicValue":597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3400.0":[{"putCall":"CALL","symbol":"SPX_121727C3400","description":"SPX Dec 17 2027 3400 Call (AM)","exchangeName":"OPR","bid":1189.3,"ask":1234.9,"last":1240.3,"mark":1212.1,"bidSize":5,"askSize":14,"bidAskSize":"5X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1299.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1661957316401,"quoteTimeInLong":1671125496787,"netChange":-58.79,"volatility":26.234,"delta":0.684,"gamma":0,"theta":-0.195,"vega":23.668,"rho":74.873,"openInterest":1,"timeValue":742.34,"theoreticalOptionValue":1169.321,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.53,"markChange":-86.99,"markPercentChange":-6.7,"intrinsicValue":497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3500.0":[{"putCall":"CALL","symbol":"SPX_121727C3500","description":"SPX Dec 17 2027 3500 Call (AM)","exchangeName":"OPR","bid":1135.1,"ask":1180.2,"last":1287.52,"mark":1157.65,"bidSize":5,"askSize":14,"bidAskSize":"5X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1244.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670003096412,"quoteTimeInLong":1671125496790,"netChange":43.48,"volatility":25.942,"delta":0.67,"gamma":0,"theta":-0.202,"vega":24.492,"rho":74.795,"openInterest":7,"timeValue":889.56,"theoreticalOptionValue":1118.944,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.5,"markChange":-86.39,"markPercentChange":-6.94,"intrinsicValue":397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3600.0":[{"putCall":"CALL","symbol":"SPX_121727C3600","description":"SPX Dec 17 2027 3600 Call (AM)","exchangeName":"OPR","bid":1082,"ask":1126.7,"last":1154.73,"mark":1104.35,"bidSize":5,"askSize":14,"bidAskSize":"5X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1188.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667309482715,"quoteTimeInLong":1671125496790,"netChange":-34.26,"volatility":25.671,"delta":0.657,"gamma":0,"theta":-0.208,"vega":25.28,"rho":74.568,"openInterest":3,"timeValue":856.77,"theoreticalOptionValue":1070.169,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.88,"markChange":-84.64,"markPercentChange":-7.12,"intrinsicValue":297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3700.0":[{"putCall":"CALL","symbol":"SPX_121727C3700","description":"SPX Dec 17 2027 3700 Call (AM)","exchangeName":"OPR","bid":1030.1,"ask":1074.6,"last":1197.7,"mark":1052.35,"bidSize":5,"askSize":14,"bidAskSize":"5X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1133.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941802827,"quoteTimeInLong":1671125496790,"netChange":63.76,"volatility":25.398,"delta":0.643,"gamma":0,"theta":-0.214,"vega":26.027,"rho":74.23,"openInterest":3,"timeValue":999.74,"theoreticalOptionValue":1022.443,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.62,"markChange":-81.59,"markPercentChange":-7.2,"intrinsicValue":197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3800.0":[{"putCall":"CALL","symbol":"SPX_121727C3800","description":"SPX Dec 17 2027 3800 Call (AM)","exchangeName":"OPR","bid":978.3,"ask":1023.7,"last":1029.85,"mark":1001,"bidSize":5,"askSize":14,"bidAskSize":"5X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1079.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670423445417,"quoteTimeInLong":1671125496790,"netChange":-50.05,"volatility":25.125,"delta":0.628,"gamma":0,"theta":-0.219,"vega":26.731,"rho":73.779,"openInterest":15,"timeValue":931.89,"theoreticalOptionValue":975.817,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.63,"markChange":-78.9,"markPercentChange":-7.31,"intrinsicValue":97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3900.0":[{"putCall":"CALL","symbol":"SPX_121727C3900","description":"SPX Dec 17 2027 3900 Call (AM)","exchangeName":"OPR","bid":928.8,"ask":973.7,"last":875.19,"mark":951.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1027.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667483672607,"quoteTimeInLong":1671125382972,"netChange":-152.2,"volatility":24.86,"delta":0.614,"gamma":0,"theta":-0.224,"vega":27.389,"rho":73.21,"openInterest":4,"timeValue":875.19,"theoreticalOptionValue":930.491,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-14.81,"markChange":-76.14,"markPercentChange":-7.41,"intrinsicValue":-2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4000.0":[{"putCall":"CALL","symbol":"SPX_121727C4000","description":"SPX Dec 17 2027 4000 Call (AM)","exchangeName":"OPR","bid":880.6,"ask":924.3,"last":1039.1,"mark":902.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":975.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941809112,"quoteTimeInLong":1671125218767,"netChange":63.13,"volatility":24.596,"delta":0.599,"gamma":0,"theta":-0.228,"vega":27.999,"rho":72.531,"openInterest":2717,"timeValue":1039.1,"theoreticalOptionValue":886.315,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.47,"markChange":-73.52,"markPercentChange":-7.53,"intrinsicValue":-102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4100.0":[{"putCall":"CALL","symbol":"SPX_121727C4100","description":"SPX Dec 17 2027 4100 Call (AM)","exchangeName":"OPR","bid":833.5,"ask":876.2,"last":991.86,"mark":854.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":925.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941802827,"quoteTimeInLong":1671125106945,"netChange":66.01,"volatility":24.336,"delta":0.584,"gamma":0,"theta":-0.231,"vega":28.557,"rho":71.744,"openInterest":14,"timeValue":991.86,"theoreticalOptionValue":843.389,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.13,"markChange":-71,"markPercentChange":-7.67,"intrinsicValue":-202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4200.0":[{"putCall":"CALL","symbol":"SPX_121727C4200","description":"SPX Dec 17 2027 4200 Call (AM)","exchangeName":"OPR","bid":787.7,"ask":829.4,"last":747,"mark":808.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":876.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666290408394,"quoteTimeInLong":1671124315142,"netChange":-129.93,"volatility":23.98,"delta":0.569,"gamma":0,"theta":-0.234,"vega":29.07,"rho":70.949,"openInterest":19,"timeValue":747,"theoreticalOptionValue":798.763,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-14.82,"markChange":-68.38,"markPercentChange":-7.8,"intrinsicValue":-302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4300.0":[{"putCall":"CALL","symbol":"SPX_121727C4300","description":"SPX Dec 17 2027 4300 Call (AM)","exchangeName":"OPR","bid":743,"ask":783.8,"last":700.05,"mark":763.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":829.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663855343399,"quoteTimeInLong":1671124282645,"netChange":-129.17,"volatility":23.734,"delta":0.553,"gamma":0,"theta":-0.236,"vega":29.519,"rho":69.942,"openInterest":3,"timeValue":700.05,"theoreticalOptionValue":758.438,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.58,"markChange":-65.82,"markPercentChange":-7.94,"intrinsicValue":-402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4400.0":[{"putCall":"CALL","symbol":"SPX_121727C4400","description":"SPX Dec 17 2027 4400 Call (AM)","exchangeName":"OPR","bid":699.7,"ask":739.7,"last":808,"mark":719.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":783.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668447063296,"quoteTimeInLong":1671124282645,"netChange":24.94,"volatility":23.493,"delta":0.537,"gamma":0,"theta":-0.238,"vega":29.91,"rho":68.838,"openInterest":17,"timeValue":808,"theoreticalOptionValue":719.412,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.19,"markChange":-63.36,"markPercentChange":-8.09,"intrinsicValue":-502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4500.0":[{"putCall":"CALL","symbol":"SPX_121727C4500","description":"SPX Dec 17 2027 4500 Call (AM)","exchangeName":"OPR","bid":667.7,"ask":687.7,"last":784.63,"mark":677.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":738.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670003096412,"quoteTimeInLong":1671125495449,"netChange":45.75,"volatility":23.121,"delta":0.521,"gamma":0,"theta":-0.238,"vega":30.253,"rho":67.729,"openInterest":56,"timeValue":784.63,"theoreticalOptionValue":677.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.19,"markChange":-61.18,"markPercentChange":-8.28,"intrinsicValue":-602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4600.0":[{"putCall":"CALL","symbol":"SPX_121727C4600","description":"SPX Dec 17 2027 4600 Call (AM)","exchangeName":"OPR","bid":626.8,"ask":646.4,"last":720.33,"mark":636.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":694.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033310426,"quoteTimeInLong":1671125495454,"netChange":25.62,"volatility":22.593,"delta":0.503,"gamma":0,"theta":-0.237,"vega":30.544,"rho":66.581,"openInterest":275,"timeValue":720.33,"theoreticalOptionValue":632,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.69,"markChange":-58.11,"markPercentChange":-8.36,"intrinsicValue":-702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"4800.0":[{"putCall":"CALL","symbol":"SPX_121727C4800","description":"SPX Dec 17 2027 4800 Call (AM)","exchangeName":"OPR","bid":549.4,"ask":568.1,"last":629.55,"mark":558.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":606.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048957364,"quoteTimeInLong":1671125495450,"netChange":23.2,"volatility":21.87,"delta":0.469,"gamma":0,"theta":-0.234,"vega":30.894,"rho":63.731,"openInterest":9,"timeValue":629.55,"theoreticalOptionValue":554.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.83,"markChange":-47.6,"markPercentChange":-7.85,"intrinsicValue":-902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5000.0":[{"putCall":"CALL","symbol":"SPX_121727C5000","description":"SPX Dec 17 2027 5000 Call (AM)","exchangeName":"OPR","bid":477.4,"ask":496.4,"last":587.79,"mark":486.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":529.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941809112,"quoteTimeInLong":1671125495452,"netChange":57.84,"volatility":21.182,"delta":0.433,"gamma":0,"theta":-0.229,"vega":30.948,"rho":60.437,"openInterest":1070,"timeValue":587.79,"theoreticalOptionValue":482.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.91,"markChange":-43.05,"markPercentChange":-8.12,"intrinsicValue":-1102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5200.0":[{"putCall":"CALL","symbol":"SPX_121727C5200","description":"SPX Dec 17 2027 5200 Call (AM)","exchangeName":"OPR","bid":411.9,"ask":431.1,"last":452.24,"mark":421.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":460.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670597702145,"quoteTimeInLong":1671125495455,"netChange":-7.86,"volatility":20.693,"delta":0.399,"gamma":0,"theta":-0.222,"vega":30.708,"rho":56.829,"openInterest":132,"timeValue":452.24,"theoreticalOptionValue":421.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.71,"markChange":-38.6,"markPercentChange":-8.39,"intrinsicValue":-1302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5400.0":[{"putCall":"CALL","symbol":"SPX_121727C5400","description":"SPX Dec 17 2027 5400 Call (AM)","exchangeName":"OPR","bid":353.2,"ask":372.4,"last":438.8,"mark":362.8,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":397.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1659557320249,"quoteTimeInLong":1671125495455,"netChange":41.66,"volatility":20.125,"delta":0.364,"gamma":0,"theta":-0.213,"vega":30.161,"rho":52.929,"openInterest":5,"timeValue":438.8,"theoreticalOptionValue":362.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.49,"markChange":-34.34,"markPercentChange":-8.65,"intrinsicValue":-1502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5600.0":[{"putCall":"CALL","symbol":"SPX_121727C5600","description":"SPX Dec 17 2027 5600 Call (AM)","exchangeName":"OPR","bid":301.2,"ask":320.5,"last":334.94,"mark":310.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":348.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670597702145,"quoteTimeInLong":1671125495453,"netChange":-13.1,"volatility":19.78,"delta":0.332,"gamma":0,"theta":-0.204,"vega":29.388,"rho":49.034,"openInterest":32,"timeValue":334.94,"theoreticalOptionValue":315.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.76,"markChange":-37.19,"markPercentChange":-10.69,"intrinsicValue":-1702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"5800.0":[{"putCall":"CALL","symbol":"SPX_121727C5800","description":"SPX Dec 17 2027 5800 Call (AM)","exchangeName":"OPR","bid":255.9,"ask":275.1,"last":316,"mark":265.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":298.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1659619803174,"quoteTimeInLong":1671125495453,"netChange":17.06,"volatility":19.176,"delta":0.297,"gamma":0,"theta":-0.191,"vega":28.243,"rho":44.733,"openInterest":1,"timeValue":316,"theoreticalOptionValue":265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.71,"markChange":-33.44,"markPercentChange":-11.19,"intrinsicValue":-1902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6000.0":[{"putCall":"CALL","symbol":"SPX_121727C6000","description":"SPX Dec 17 2027 6000 Call (AM)","exchangeName":"OPR","bid":217,"ask":235.5,"last":272.7,"mark":226.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":255.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667324329292,"quoteTimeInLong":1671125495453,"netChange":17,"volatility":18.795,"delta":0.266,"gamma":0,"theta":-0.178,"vega":26.951,"rho":40.657,"openInterest":2,"timeValue":272.7,"theoreticalOptionValue":225.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.65,"markChange":-29.45,"markPercentChange":-11.52,"intrinsicValue":-2102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6200.0":[{"putCall":"CALL","symbol":"SPX_121727C6200","description":"SPX Dec 17 2027 6200 Call (AM)","exchangeName":"OPR","bid":183.8,"ask":201.5,"last":0,"mark":192.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495453,"netChange":0,"volatility":18.496,"delta":0.238,"gamma":0,"theta":-0.166,"vega":25.528,"rho":36.769,"openInterest":0,"timeValue":192.65,"theoreticalOptionValue":192.349,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":-25.8,"markPercentChange":-11.81,"intrinsicValue":-2302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6400.0":[{"putCall":"CALL","symbol":"SPX_121727C6400","description":"SPX Dec 17 2027 6400 Call (AM)","exchangeName":"OPR","bid":155.5,"ask":172.5,"last":210.77,"mark":164,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":186.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669921524048,"quoteTimeInLong":1671125495454,"netChange":24.32,"volatility":18.219,"delta":0.211,"gamma":0,"theta":-0.153,"vega":23.981,"rho":33.035,"openInterest":7,"timeValue":210.77,"theoreticalOptionValue":163.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.04,"markChange":-22.45,"markPercentChange":-12.04,"intrinsicValue":-2502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6600.0":[{"putCall":"CALL","symbol":"SPX_121727C6600","description":"SPX Dec 17 2027 6600 Call (AM)","exchangeName":"OPR","bid":131.5,"ask":148,"last":175,"mark":139.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669143778160,"quoteTimeInLong":1671125495454,"netChange":15.85,"volatility":18.005,"delta":0.187,"gamma":0,"theta":-0.141,"vega":22.401,"rho":29.593,"openInterest":5,"timeValue":175,"theoreticalOptionValue":139.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.96,"markChange":-19.4,"markPercentChange":-12.19,"intrinsicValue":-2702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"6800.0":[{"putCall":"CALL","symbol":"SPX_121727C6800","description":"SPX Dec 17 2027 6800 Call (AM)","exchangeName":"OPR","bid":111.4,"ask":127.3,"last":130.79,"mark":119.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":136.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670864400150,"quoteTimeInLong":1671125495370,"netChange":-5.26,"volatility":17.851,"delta":0.166,"gamma":0,"theta":-0.129,"vega":20.842,"rho":26.475,"openInterest":67,"timeValue":130.79,"theoreticalOptionValue":119.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.87,"markChange":-16.7,"markPercentChange":-12.27,"intrinsicValue":-2902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"7200.0":[{"putCall":"CALL","symbol":"SPX_121727C7200","description":"SPX Dec 17 2027 7200 Call (AM)","exchangeName":"OPR","bid":80.9,"ask":101.5,"last":100.4,"mark":91.2,"bidSize":10,"askSize":5,"bidAskSize":"10X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670266615362,"quoteTimeInLong":1671125496711,"netChange":0.45,"volatility":17.625,"delta":0.13,"gamma":0,"theta":-0.108,"vega":17.82,"rho":21.068,"openInterest":34,"timeValue":100.4,"theoreticalOptionValue":87.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.45,"markChange":-8.75,"markPercentChange":-8.75,"intrinsicValue":-3302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"7600.0":[{"putCall":"CALL","symbol":"SPX_121727C7600","description":"SPX Dec 17 2027 7600 Call (AM)","exchangeName":"OPR","bid":59.4,"ask":77.6,"last":74.2,"mark":68.5,"bidSize":15,"askSize":72,"bidAskSize":"15X72","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670266855724,"quoteTimeInLong":1671125496814,"netChange":-0.4,"volatility":17.511,"delta":0.103,"gamma":0,"theta":-0.09,"vega":15.097,"rho":16.756,"openInterest":72,"timeValue":74.2,"theoreticalOptionValue":65.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.54,"markChange":-6.1,"markPercentChange":-8.18,"intrinsicValue":-3702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"8000.0":[{"putCall":"CALL","symbol":"SPX_121727C8000","description":"SPX Dec 17 2027 8000 Call (AM)","exchangeName":"OPR","bid":44.5,"ask":55.5,"last":59,"mark":50,"bidSize":1,"askSize":15,"bidAskSize":"1X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670856347184,"quoteTimeInLong":1671125495367,"netChange":2.55,"volatility":17.722,"delta":0.085,"gamma":0,"theta":-0.079,"vega":13.145,"rho":13.905,"openInterest":230,"timeValue":59,"theoreticalOptionValue":52.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":8000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.52,"markChange":-6.45,"markPercentChange":-11.43,"intrinsicValue":-4102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"8400.0":[{"putCall":"CALL","symbol":"SPX_121727C8400","description":"SPX Dec 17 2027 8400 Call (AM)","exchangeName":"OPR","bid":33.2,"ask":43.5,"last":37.93,"mark":38.35,"bidSize":20,"askSize":15,"bidAskSize":"20X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665152813291,"quoteTimeInLong":1671125495371,"netChange":-5.57,"volatility":17.525,"delta":0.065,"gamma":0,"theta":-0.064,"vega":10.78,"rho":10.785,"openInterest":10,"timeValue":37.93,"theoreticalOptionValue":38.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":8400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.8,"markChange":-5.15,"markPercentChange":-11.84,"intrinsicValue":-4502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"8800.0":[{"putCall":"CALL","symbol":"SPX_121727C8800","description":"SPX Dec 17 2027 8800 Call (AM)","exchangeName":"OPR","bid":25.4,"ask":38.9,"last":37.5,"mark":32.15,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663335124286,"quoteTimeInLong":1671125495371,"netChange":3.7,"volatility":17.649,"delta":0.053,"gamma":0,"theta":-0.054,"vega":9.208,"rho":8.838,"openInterest":1,"timeValue":37.5,"theoreticalOptionValue":30.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":8800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.95,"markChange":-1.65,"markPercentChange":-4.88,"intrinsicValue":-4902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"9200.0":[{"putCall":"CALL","symbol":"SPX_121727C9200","description":"SPX Dec 17 2027 9200 Call (AM)","exchangeName":"OPR","bid":19.8,"ask":27.9,"last":30.52,"mark":23.85,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668436921506,"quoteTimeInLong":1671125495371,"netChange":3.52,"volatility":17.789,"delta":0.044,"gamma":0,"theta":-0.046,"vega":7.888,"rho":7.296,"openInterest":10,"timeValue":30.52,"theoreticalOptionValue":24.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":9200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.04,"markChange":-3.15,"markPercentChange":-11.67,"intrinsicValue":-5302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"9600.0":[{"putCall":"CALL","symbol":"SPX_121727C9600","description":"SPX Dec 17 2027 9600 Call (AM)","exchangeName":"OPR","bid":15.5,"ask":26.3,"last":25.13,"mark":20.9,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669835125760,"quoteTimeInLong":1671125495371,"netChange":3.83,"volatility":17.949,"delta":0.036,"gamma":0,"theta":-0.04,"vega":6.797,"rho":6.082,"openInterest":3,"timeValue":25.13,"theoreticalOptionValue":20.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":9600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.98,"markChange":-0.4,"markPercentChange":-1.88,"intrinsicValue":-5702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}]}},"putExpDateMap":{"2022-12-15:0":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_121522P3775","description":"SPXW Dec 15 2022 3775 Put (PM)","exchangeName":"OPR","bid":0.05,"ask":0.1,"last":0.1,"mark":0.08,"bidSize":1354,"askSize":159,"bidAskSize":"1354X159","lastSize":0,"highPrice":0.15,"lowPrice":0.05,"openPrice":0,"closePrice":0.27,"totalVolume":974,"tradeDate":null,"tradeTimeInLong":1671125492251,"quoteTimeInLong":1671125496388,"netChange":-0.17,"volatility":28.768,"delta":-0.005,"gamma":0,"theta":-0.511,"vega":0.024,"rho":0,"openInterest":2343,"timeValue":0.1,"theoreticalOptionValue":0.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.99,"markChange":-0.2,"markPercentChange":-72.24,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_121522P3780","description":"SPXW Dec 15 2022 3780 Put (PM)","exchangeName":"OPR","bid":0.05,"ask":0.15,"last":0.12,"mark":0.1,"bidSize":1327,"askSize":1135,"bidAskSize":"1327X1135","lastSize":0,"highPrice":0.2,"lowPrice":0.05,"openPrice":0,"closePrice":0.28,"totalVolume":737,"tradeDate":null,"tradeTimeInLong":1671125472760,"quoteTimeInLong":1671125496196,"netChange":-0.16,"volatility":28.615,"delta":-0.006,"gamma":0,"theta":-0.644,"vega":0.03,"rho":0,"openInterest":496,"timeValue":0.12,"theoreticalOptionValue":0.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-56.79,"markChange":-0.18,"markPercentChange":-63.99,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_121522P3785","description":"SPXW Dec 15 2022 3785 Put (PM)","exchangeName":"OPR","bid":0.1,"ask":0.15,"last":0.07,"mark":0.13,"bidSize":12,"askSize":1031,"bidAskSize":"12X1031","lastSize":0,"highPrice":0.17,"lowPrice":0.05,"openPrice":0,"closePrice":0.29,"totalVolume":538,"tradeDate":null,"tradeTimeInLong":1671124807758,"quoteTimeInLong":1671125496697,"netChange":-0.22,"volatility":28.255,"delta":-0.008,"gamma":0,"theta":-0.769,"vega":0.037,"rho":-0.001,"openInterest":783,"timeValue":0.07,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-75.46,"markChange":-0.16,"markPercentChange":-56.17,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_121522P3790","description":"SPXW Dec 15 2022 3790 Put (PM)","exchangeName":"OPR","bid":0.1,"ask":0.15,"last":0.12,"mark":0.13,"bidSize":7,"askSize":1136,"bidAskSize":"7X1136","lastSize":0,"highPrice":0.2,"lowPrice":0.05,"openPrice":0,"closePrice":0.29,"totalVolume":1358,"tradeDate":null,"tradeTimeInLong":1671125402767,"quoteTimeInLong":1671125495549,"netChange":-0.17,"volatility":27.13,"delta":-0.008,"gamma":0,"theta":-0.763,"vega":0.038,"rho":-0.001,"openInterest":514,"timeValue":0.12,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59,"markChange":-0.17,"markPercentChange":-57.29,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_121522P3795","description":"SPXW Dec 15 2022 3795 Put (PM)","exchangeName":"OPR","bid":0.1,"ask":0.15,"last":0.12,"mark":0.13,"bidSize":173,"askSize":668,"bidAskSize":"173X668","lastSize":0,"highPrice":0.25,"lowPrice":0.05,"openPrice":0,"closePrice":0.3,"totalVolume":548,"tradeDate":null,"tradeTimeInLong":1671125468580,"quoteTimeInLong":1671125495930,"netChange":-0.18,"volatility":26.002,"delta":-0.009,"gamma":0.001,"theta":-0.757,"vega":0.039,"rho":-0.001,"openInterest":726,"timeValue":0.12,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-60.04,"markChange":-0.18,"markPercentChange":-58.37,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_121522P3800","description":"SPXW Dec 15 2022 3800 Put (PM)","exchangeName":"OPR","bid":0.1,"ask":0.15,"last":0.13,"mark":0.13,"bidSize":627,"askSize":288,"bidAskSize":"627X288","lastSize":0,"highPrice":0.3,"lowPrice":0.05,"openPrice":0,"closePrice":0.31,"totalVolume":3117,"tradeDate":null,"tradeTimeInLong":1671125465525,"quoteTimeInLong":1671125496080,"netChange":-0.18,"volatility":24.869,"delta":-0.009,"gamma":0.001,"theta":-0.75,"vega":0.04,"rho":-0.001,"openInterest":2346,"timeValue":0.13,"theoreticalOptionValue":0.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.76,"markChange":-0.18,"markPercentChange":-59.39,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_121522P3805","description":"SPXW Dec 15 2022 3805 Put (PM)","exchangeName":"OPR","bid":0.1,"ask":0.2,"last":0.14,"mark":0.15,"bidSize":1023,"askSize":1289,"bidAskSize":"1023X1289","lastSize":0,"highPrice":0.35,"lowPrice":0.07,"openPrice":0,"closePrice":0.33,"totalVolume":1174,"tradeDate":null,"tradeTimeInLong":1671125465525,"quoteTimeInLong":1671125496194,"netChange":-0.19,"volatility":24.291,"delta":-0.011,"gamma":0.001,"theta":-0.862,"vega":0.048,"rho":-0.001,"openInterest":322,"timeValue":0.14,"theoreticalOptionValue":0.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-57.37,"markChange":-0.18,"markPercentChange":-54.32,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_121522P3810","description":"SPXW Dec 15 2022 3810 Put (PM)","exchangeName":"OPR","bid":0.15,"ask":0.2,"last":0.17,"mark":0.18,"bidSize":38,"askSize":919,"bidAskSize":"38X919","lastSize":0,"highPrice":0.35,"lowPrice":0.07,"openPrice":0,"closePrice":0.35,"totalVolume":1601,"tradeDate":null,"tradeTimeInLong":1671125439877,"quoteTimeInLong":1671125495493,"netChange":-0.18,"volatility":23.608,"delta":-0.013,"gamma":0.001,"theta":-0.967,"vega":0.055,"rho":-0.001,"openInterest":881,"timeValue":0.17,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-51.59,"markChange":-0.18,"markPercentChange":-50.17,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_121522P3815","description":"SPXW Dec 15 2022 3815 Put (PM)","exchangeName":"OPR","bid":0.15,"ask":0.2,"last":0.15,"mark":0.18,"bidSize":505,"askSize":177,"bidAskSize":"505X177","lastSize":0,"highPrice":0.39,"lowPrice":0.1,"openPrice":0,"closePrice":0.37,"totalVolume":1720,"tradeDate":null,"tradeTimeInLong":1671125441255,"quoteTimeInLong":1671125496726,"netChange":-0.22,"volatility":22.422,"delta":-0.013,"gamma":0.001,"theta":-0.957,"vega":0.057,"rho":-0.001,"openInterest":1271,"timeValue":0.15,"theoreticalOptionValue":0.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-59.89,"markChange":-0.2,"markPercentChange":-53.21,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_121522P3820","description":"SPXW Dec 15 2022 3820 Put (PM)","exchangeName":"OPR","bid":0.15,"ask":0.25,"last":0.15,"mark":0.2,"bidSize":1027,"askSize":1017,"bidAskSize":"1027X1017","lastSize":0,"highPrice":0.47,"lowPrice":0.05,"openPrice":0,"closePrice":0.4,"totalVolume":3629,"tradeDate":null,"tradeTimeInLong":1671125444871,"quoteTimeInLong":1671125496203,"netChange":-0.25,"volatility":21.63,"delta":-0.015,"gamma":0.001,"theta":-1.053,"vega":0.065,"rho":-0.001,"openInterest":316,"timeValue":0.15,"theoreticalOptionValue":0.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-62.2,"markChange":-0.2,"markPercentChange":-49.6,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_121522P3825","description":"SPXW Dec 15 2022 3825 Put (PM)","exchangeName":"OPR","bid":0.2,"ask":0.25,"last":0.22,"mark":0.23,"bidSize":1197,"askSize":11,"bidAskSize":"1197X11","lastSize":0,"highPrice":0.63,"lowPrice":0.1,"openPrice":0,"closePrice":0.42,"totalVolume":4824,"tradeDate":null,"tradeTimeInLong":1671125442380,"quoteTimeInLong":1671125496197,"netChange":-0.2,"volatility":20.767,"delta":-0.018,"gamma":0.001,"theta":-1.142,"vega":0.074,"rho":-0.001,"openInterest":2486,"timeValue":0.22,"theoreticalOptionValue":0.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-47.57,"markChange":-0.19,"markPercentChange":-46.38,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_121522P3830","description":"SPXW Dec 15 2022 3830 Put (PM)","exchangeName":"OPR","bid":0.25,"ask":0.3,"last":0.27,"mark":0.28,"bidSize":681,"askSize":2,"bidAskSize":"681X2","lastSize":0,"highPrice":0.8,"lowPrice":0.1,"openPrice":0,"closePrice":0.44,"totalVolume":3736,"tradeDate":null,"tradeTimeInLong":1671125468533,"quoteTimeInLong":1671125496197,"netChange":-0.17,"volatility":20.134,"delta":-0.022,"gamma":0.002,"theta":-1.32,"vega":0.088,"rho":-0.002,"openInterest":571,"timeValue":0.27,"theoreticalOptionValue":0.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-38.97,"markChange":-0.17,"markPercentChange":-37.84,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_121522P3835","description":"SPXW Dec 15 2022 3835 Put (PM)","exchangeName":"OPR","bid":0.3,"ask":0.4,"last":0.3,"mark":0.35,"bidSize":1032,"askSize":954,"bidAskSize":"1032X954","lastSize":0,"highPrice":1.05,"lowPrice":0.14,"openPrice":0,"closePrice":0.47,"totalVolume":10003,"tradeDate":null,"tradeTimeInLong":1671125450565,"quoteTimeInLong":1671125496204,"netChange":-0.17,"volatility":19.61,"delta":-0.028,"gamma":0.002,"theta":-1.569,"vega":0.107,"rho":-0.002,"openInterest":1063,"timeValue":0.3,"theoreticalOptionValue":0.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-35.51,"markChange":-0.12,"markPercentChange":-24.76,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_121522P3840","description":"SPXW Dec 15 2022 3840 Put (PM)","exchangeName":"OPR","bid":0.4,"ask":0.5,"last":0.43,"mark":0.45,"bidSize":527,"askSize":1012,"bidAskSize":"527X1012","lastSize":0,"highPrice":1.35,"lowPrice":0.15,"openPrice":0,"closePrice":0.5,"totalVolume":9490,"tradeDate":null,"tradeTimeInLong":1671125494391,"quoteTimeInLong":1671125496280,"netChange":-0.07,"volatility":19.106,"delta":-0.035,"gamma":0.002,"theta":-1.871,"vega":0.131,"rho":-0.003,"openInterest":635,"timeValue":0.43,"theoreticalOptionValue":0.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-14.39,"markChange":-0.05,"markPercentChange":-10.41,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_121522P3845","description":"SPXW Dec 15 2022 3845 Put (PM)","exchangeName":"OPR","bid":0.5,"ask":0.6,"last":0.53,"mark":0.55,"bidSize":434,"askSize":610,"bidAskSize":"434X610","lastSize":0,"highPrice":1.75,"lowPrice":0.2,"openPrice":0,"closePrice":0.54,"totalVolume":7808,"tradeDate":null,"tradeTimeInLong":1671125494391,"quoteTimeInLong":1671125496729,"netChange":-0.01,"volatility":18.406,"delta":-0.043,"gamma":0.003,"theta":-2.136,"vega":0.155,"rho":-0.003,"openInterest":1036,"timeValue":0.53,"theoreticalOptionValue":0.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.72,"markChange":0.01,"markPercentChange":1.98,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_121522P3850","description":"SPXW Dec 15 2022 3850 Put (PM)","exchangeName":"OPR","bid":0.7,"ask":0.75,"last":0.8,"mark":0.73,"bidSize":1,"askSize":190,"bidAskSize":"1X190","lastSize":0,"highPrice":2.25,"lowPrice":0.2,"openPrice":0,"closePrice":0.58,"totalVolume":29503,"tradeDate":null,"tradeTimeInLong":1671125495615,"quoteTimeInLong":1671125496809,"netChange":0.22,"volatility":17.958,"delta":-0.056,"gamma":0.004,"theta":-2.567,"vega":0.19,"rho":-0.004,"openInterest":3036,"timeValue":0.8,"theoreticalOptionValue":0.725,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":38.82,"markChange":0.15,"markPercentChange":25.8,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_121522P3855","description":"SPXW Dec 15 2022 3855 Put (PM)","exchangeName":"OPR","bid":0.95,"ask":1.05,"last":0.95,"mark":1,"bidSize":35,"askSize":208,"bidAskSize":"35X208","lastSize":0,"highPrice":3,"lowPrice":0.25,"openPrice":0,"closePrice":0.65,"totalVolume":11294,"tradeDate":null,"tradeTimeInLong":1671125479710,"quoteTimeInLong":1671125496726,"netChange":0.3,"volatility":17.694,"delta":-0.075,"gamma":0.005,"theta":-3.164,"vega":0.237,"rho":-0.005,"openInterest":715,"timeValue":0.95,"theoreticalOptionValue":1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":46.15,"markChange":0.35,"markPercentChange":53.85,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_121522P3860","description":"SPXW Dec 15 2022 3860 Put (PM)","exchangeName":"OPR","bid":1.3,"ask":1.4,"last":1.35,"mark":1.35,"bidSize":296,"askSize":65,"bidAskSize":"296X65","lastSize":0,"highPrice":3.85,"lowPrice":0.35,"openPrice":0,"closePrice":0.73,"totalVolume":15452,"tradeDate":null,"tradeTimeInLong":1671125493929,"quoteTimeInLong":1671125496809,"netChange":0.63,"volatility":17.368,"delta":-0.098,"gamma":0.006,"theta":-3.799,"vega":0.29,"rho":-0.007,"openInterest":977,"timeValue":1.35,"theoreticalOptionValue":1.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":86.21,"markChange":0.62,"markPercentChange":86.21,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_121522P3865","description":"SPXW Dec 15 2022 3865 Put (PM)","exchangeName":"OPR","bid":1.85,"ask":1.95,"last":1.82,"mark":1.9,"bidSize":44,"askSize":68,"bidAskSize":"44X68","lastSize":0,"highPrice":4.8,"lowPrice":0.45,"openPrice":0,"closePrice":0.8,"totalVolume":14807,"tradeDate":null,"tradeTimeInLong":1671125492076,"quoteTimeInLong":1671125496736,"netChange":1.02,"volatility":17.29,"delta":-0.13,"gamma":0.007,"theta":-4.644,"vega":0.355,"rho":-0.009,"openInterest":1423,"timeValue":1.82,"theoreticalOptionValue":1.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":127.5,"markChange":1.1,"markPercentChange":137.5,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_121522P3870","description":"SPXW Dec 15 2022 3870 Put (PM)","exchangeName":"OPR","bid":2.55,"ask":2.7,"last":2.5,"mark":2.63,"bidSize":85,"askSize":68,"bidAskSize":"85X68","lastSize":0,"highPrice":6.2,"lowPrice":0.52,"openPrice":0,"closePrice":0.9,"totalVolume":18457,"tradeDate":null,"tradeTimeInLong":1671125492012,"quoteTimeInLong":1671125496802,"netChange":1.6,"volatility":17.213,"delta":-0.17,"gamma":0.009,"theta":-5.526,"vega":0.424,"rho":-0.012,"openInterest":823,"timeValue":2.5,"theoreticalOptionValue":2.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":177.78,"markChange":1.73,"markPercentChange":191.67,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_121522P3875","description":"SPXW Dec 15 2022 3875 Put (PM)","exchangeName":"OPR","bid":3.5,"ask":3.7,"last":3.6,"mark":3.6,"bidSize":78,"askSize":129,"bidAskSize":"78X129","lastSize":0,"highPrice":7.6,"lowPrice":0.7,"openPrice":0,"closePrice":1,"totalVolume":15578,"tradeDate":null,"tradeTimeInLong":1671125494949,"quoteTimeInLong":1671125496735,"netChange":2.6,"volatility":17.214,"delta":-0.217,"gamma":0.01,"theta":-6.446,"vega":0.493,"rho":-0.016,"openInterest":1606,"timeValue":3.6,"theoreticalOptionValue":3.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":260,"markChange":2.6,"markPercentChange":260,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_121522P3880","description":"SPXW Dec 15 2022 3880 Put (PM)","exchangeName":"OPR","bid":4.7,"ask":4.9,"last":4.5,"mark":4.8,"bidSize":97,"askSize":112,"bidAskSize":"97X112","lastSize":0,"highPrice":9.27,"lowPrice":0.92,"openPrice":0,"closePrice":1.13,"totalVolume":20046,"tradeDate":null,"tradeTimeInLong":1671125491438,"quoteTimeInLong":1671125496820,"netChange":3.37,"volatility":17.337,"delta":-0.273,"gamma":0.011,"theta":-7.366,"vega":0.558,"rho":-0.02,"openInterest":730,"timeValue":4.5,"theoreticalOptionValue":4.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":299.79,"markChange":3.67,"markPercentChange":326.44,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_121522P3885","description":"SPXW Dec 15 2022 3885 Put (PM)","exchangeName":"OPR","bid":6.2,"ask":6.4,"last":6.22,"mark":6.3,"bidSize":29,"askSize":112,"bidAskSize":"29X112","lastSize":0,"highPrice":11.3,"lowPrice":1.15,"openPrice":0,"closePrice":1.3,"totalVolume":11380,"tradeDate":null,"tradeTimeInLong":1671125494067,"quoteTimeInLong":1671125496799,"netChange":4.92,"volatility":17.129,"delta":-0.331,"gamma":0.013,"theta":-7.968,"vega":0.609,"rho":-0.024,"openInterest":981,"timeValue":6.22,"theoreticalOptionValue":6.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":380.05,"markChange":5,"markPercentChange":386.22,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_121522P3890","description":"SPXW Dec 15 2022 3890 Put (PM)","exchangeName":"OPR","bid":8,"ask":8.2,"last":7.97,"mark":8.1,"bidSize":12,"askSize":78,"bidAskSize":"12X78","lastSize":0,"highPrice":14,"lowPrice":1.5,"openPrice":0,"closePrice":1.47,"totalVolume":18073,"tradeDate":null,"tradeTimeInLong":1671125494067,"quoteTimeInLong":1671125496819,"netChange":6.5,"volatility":17,"delta":-0.396,"gamma":0.014,"theta":-8.437,"vega":0.647,"rho":-0.029,"openInterest":1188,"timeValue":7.97,"theoreticalOptionValue":8.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":443.73,"markChange":6.63,"markPercentChange":452.6,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_121522P3895","description":"SPXW Dec 15 2022 3895 Put (PM)","exchangeName":"OPR","bid":10.1,"ask":10.3,"last":9.85,"mark":10.2,"bidSize":10,"askSize":21,"bidAskSize":"10X21","lastSize":0,"highPrice":16.88,"lowPrice":1.92,"openPrice":0,"closePrice":1.65,"totalVolume":10861,"tradeDate":null,"tradeTimeInLong":1671125492037,"quoteTimeInLong":1671125496787,"netChange":8.2,"volatility":16.976,"delta":-0.465,"gamma":0.014,"theta":-8.735,"vega":0.667,"rho":-0.034,"openInterest":927,"timeValue":9.85,"theoreticalOptionValue":10.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":495.56,"markChange":8.55,"markPercentChange":516.72,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_121522P3900","description":"SPXW Dec 15 2022 3900 Put (PM)","exchangeName":"OPR","bid":12.5,"ask":12.7,"last":12.6,"mark":12.6,"bidSize":38,"askSize":23,"bidAskSize":"38X23","lastSize":0,"highPrice":20.15,"lowPrice":2.45,"openPrice":0,"closePrice":1.84,"totalVolume":27733,"tradeDate":null,"tradeTimeInLong":1671125494277,"quoteTimeInLong":1671125496821,"netChange":10.76,"volatility":16.804,"delta":-0.535,"gamma":0.014,"theta":-8.706,"vega":0.667,"rho":-0.039,"openInterest":2626,"timeValue":10.56,"theoreticalOptionValue":12.599,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":584.04,"markChange":10.76,"markPercentChange":584.04,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_121522P3905","description":"SPXW Dec 15 2022 3905 Put (PM)","exchangeName":"OPR","bid":15.3,"ask":15.5,"last":15.4,"mark":15.4,"bidSize":22,"askSize":1,"bidAskSize":"22X1","lastSize":0,"highPrice":23.34,"lowPrice":3,"openPrice":0,"closePrice":2.03,"totalVolume":6613,"tradeDate":null,"tradeTimeInLong":1671125494234,"quoteTimeInLong":1671125496726,"netChange":13.37,"volatility":16.857,"delta":-0.604,"gamma":0.014,"theta":-8.534,"vega":0.646,"rho":-0.044,"openInterest":496,"timeValue":8.36,"theoreticalOptionValue":15.499,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":658.55,"markChange":13.37,"markPercentChange":658.55,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_121522P3910","description":"SPXW Dec 15 2022 3910 Put (PM)","exchangeName":"OPR","bid":18.5,"ask":18.7,"last":16.65,"mark":18.6,"bidSize":28,"askSize":1,"bidAskSize":"28X1","lastSize":0,"highPrice":27.07,"lowPrice":3.68,"openPrice":0,"closePrice":2.37,"totalVolume":9740,"tradeDate":null,"tradeTimeInLong":1671125460126,"quoteTimeInLong":1671125496748,"netChange":14.28,"volatility":16.771,"delta":-0.671,"gamma":0.013,"theta":-8.056,"vega":0.607,"rho":-0.049,"openInterest":855,"timeValue":4.61,"theoreticalOptionValue":18.648,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":601.41,"markChange":16.23,"markPercentChange":683.55,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_121522P3915","description":"SPXW Dec 15 2022 3915 Put (PM)","exchangeName":"OPR","bid":21.8,"ask":22.4,"last":20.61,"mark":22.1,"bidSize":76,"askSize":31,"bidAskSize":"76X31","lastSize":0,"highPrice":31,"lowPrice":4.59,"openPrice":0,"closePrice":2.78,"totalVolume":5682,"tradeDate":null,"tradeTimeInLong":1671125475545,"quoteTimeInLong":1671125496751,"netChange":17.83,"volatility":16.727,"delta":-0.733,"gamma":0.012,"theta":-7.406,"vega":0.552,"rho":-0.053,"openInterest":664,"timeValue":3.57,"theoreticalOptionValue":22.148,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":640.7,"markChange":19.32,"markPercentChange":694.25,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_121522P3920","description":"SPXW Dec 15 2022 3920 Put (PM)","exchangeName":"OPR","bid":25.6,"ask":26.2,"last":24.7,"mark":25.9,"bidSize":70,"askSize":38,"bidAskSize":"70X38","lastSize":0,"highPrice":35.1,"lowPrice":5.46,"openPrice":0,"closePrice":3.19,"totalVolume":6673,"tradeDate":null,"tradeTimeInLong":1671125478043,"quoteTimeInLong":1671125496726,"netChange":21.51,"volatility":17,"delta":-0.784,"gamma":0.01,"theta":-6.801,"vega":0.491,"rho":-0.057,"openInterest":1262,"timeValue":2.66,"theoreticalOptionValue":26.097,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":673.98,"markChange":22.71,"markPercentChange":711.58,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_121522P3925","description":"SPXW Dec 15 2022 3925 Put (PM)","exchangeName":"OPR","bid":29.5,"ask":30.2,"last":28.02,"mark":29.85,"bidSize":91,"askSize":1,"bidAskSize":"91X1","lastSize":0,"highPrice":39.05,"lowPrice":6.6,"openPrice":0,"closePrice":3.6,"totalVolume":3409,"tradeDate":null,"tradeTimeInLong":1671125426863,"quoteTimeInLong":1671125496387,"netChange":24.42,"volatility":16.935,"delta":-0.832,"gamma":0.009,"theta":-5.931,"vega":0.421,"rho":-0.061,"openInterest":1748,"timeValue":0.98,"theoreticalOptionValue":30.122,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":678.33,"markChange":26.25,"markPercentChange":729.17,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_121522P3930","description":"SPXW Dec 15 2022 3930 Put (PM)","exchangeName":"OPR","bid":33.8,"ask":34.5,"last":31.8,"mark":34.15,"bidSize":78,"askSize":1,"bidAskSize":"78X1","lastSize":0,"highPrice":44,"lowPrice":7.9,"openPrice":0,"closePrice":4.2,"totalVolume":4929,"tradeDate":null,"tradeTimeInLong":1671125447345,"quoteTimeInLong":1671125496726,"netChange":27.6,"volatility":17.149,"delta":-0.869,"gamma":0.007,"theta":-5.206,"vega":0.356,"rho":-0.063,"openInterest":695,"timeValue":-0.24,"theoreticalOptionValue":34.472,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":657.14,"markChange":29.95,"markPercentChange":713.1,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_121522P3935","description":"SPXW Dec 15 2022 3935 Put (PM)","exchangeName":"OPR","bid":38.4,"ask":39,"last":37.4,"mark":38.7,"bidSize":27,"askSize":1,"bidAskSize":"27X1","lastSize":0,"highPrice":48.16,"lowPrice":9.6,"openPrice":0,"closePrice":4.8,"totalVolume":3024,"tradeDate":null,"tradeTimeInLong":1671125489866,"quoteTimeInLong":1671125496727,"netChange":32.6,"volatility":17.268,"delta":-0.901,"gamma":0.006,"theta":-4.452,"vega":0.292,"rho":-0.066,"openInterest":400,"timeValue":0.36,"theoreticalOptionValue":38.946,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":679.17,"markChange":33.9,"markPercentChange":706.25,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_121522P3940","description":"SPXW Dec 15 2022 3940 Put (PM)","exchangeName":"OPR","bid":43.1,"ask":43.7,"last":41.9,"mark":43.4,"bidSize":14,"askSize":21,"bidAskSize":"14X21","lastSize":0,"highPrice":52.79,"lowPrice":11.47,"openPrice":0,"closePrice":5.55,"totalVolume":2678,"tradeDate":null,"tradeTimeInLong":1671125481044,"quoteTimeInLong":1671125496775,"netChange":36.35,"volatility":17.565,"delta":-0.924,"gamma":0.005,"theta":-3.851,"vega":0.24,"rho":-0.068,"openInterest":566,"timeValue":-0.14,"theoreticalOptionValue":43.596,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":655.39,"markChange":37.85,"markPercentChange":682.43,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_121522P3945","description":"SPXW Dec 15 2022 3945 Put (PM)","exchangeName":"OPR","bid":47.7,"ask":48.3,"last":48.13,"mark":48,"bidSize":29,"askSize":1,"bidAskSize":"29X1","lastSize":0,"highPrice":54.6,"lowPrice":13.3,"openPrice":0,"closePrice":6.29,"totalVolume":2992,"tradeDate":null,"tradeTimeInLong":1671124884791,"quoteTimeInLong":1671125496786,"netChange":41.84,"volatility":17.928,"delta":-0.941,"gamma":0.004,"theta":-3.346,"vega":0.196,"rho":-0.069,"openInterest":1889,"timeValue":1.09,"theoreticalOptionValue":48.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":664.75,"markChange":41.71,"markPercentChange":662.68,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_121522P3950","description":"SPXW Dec 15 2022 3950 Put (PM)","exchangeName":"OPR","bid":52.5,"ask":53.1,"last":51.05,"mark":52.8,"bidSize":29,"askSize":1,"bidAskSize":"29X1","lastSize":0,"highPrice":62.73,"lowPrice":15.71,"openPrice":0,"closePrice":7.23,"totalVolume":3458,"tradeDate":null,"tradeTimeInLong":1671125417575,"quoteTimeInLong":1671125496786,"netChange":43.82,"volatility":18.215,"delta":-0.956,"gamma":0.003,"theta":-2.872,"vega":0.156,"rho":-0.07,"openInterest":5125,"timeValue":-0.99,"theoreticalOptionValue":53.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":606.34,"markChange":45.57,"markPercentChange":630.55,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_121522P3955","description":"SPXW Dec 15 2022 3955 Put (PM)","exchangeName":"OPR","bid":57.5,"ask":58.2,"last":57.7,"mark":57.85,"bidSize":17,"askSize":13,"bidAskSize":"17X13","lastSize":0,"highPrice":68.3,"lowPrice":18.5,"openPrice":0,"closePrice":8.16,"totalVolume":600,"tradeDate":null,"tradeTimeInLong":1671125494970,"quoteTimeInLong":1671125496707,"netChange":49.54,"volatility":19.065,"delta":-0.962,"gamma":0.003,"theta":-2.696,"vega":0.137,"rho":-0.071,"openInterest":382,"timeValue":0.66,"theoreticalOptionValue":58.069,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":607,"markChange":49.69,"markPercentChange":608.83,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_121522P3960","description":"SPXW Dec 15 2022 3960 Put (PM)","exchangeName":"OPR","bid":62.4,"ask":63.1,"last":62.6,"mark":62.75,"bidSize":14,"askSize":10,"bidAskSize":"14X10","lastSize":0,"highPrice":73.2,"lowPrice":21.2,"openPrice":0,"closePrice":9.1,"totalVolume":880,"tradeDate":null,"tradeTimeInLong":1671125494970,"quoteTimeInLong":1671125496707,"netChange":53.5,"volatility":19.349,"delta":-0.972,"gamma":0.002,"theta":-2.328,"vega":0.108,"rho":-0.071,"openInterest":665,"timeValue":0.56,"theoreticalOptionValue":62.944,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":588.28,"markChange":53.65,"markPercentChange":589.93,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_121522P3965","description":"SPXW Dec 15 2022 3965 Put (PM)","exchangeName":"OPR","bid":67.2,"ask":68,"last":67.87,"mark":67.6,"bidSize":26,"askSize":16,"bidAskSize":"26X16","lastSize":0,"highPrice":77.35,"lowPrice":23.8,"openPrice":0,"closePrice":10.5,"totalVolume":294,"tradeDate":null,"tradeTimeInLong":1671124685972,"quoteTimeInLong":1671125496397,"netChange":57.37,"volatility":20.111,"delta":-0.976,"gamma":0.002,"theta":-2.179,"vega":0.094,"rho":-0.072,"openInterest":559,"timeValue":0.83,"theoreticalOptionValue":67.893,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":546.38,"markChange":57.1,"markPercentChange":543.81,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_121522P3970","description":"SPXW Dec 15 2022 3970 Put (PM)","exchangeName":"OPR","bid":72.1,"ask":73,"last":69.81,"mark":72.55,"bidSize":20,"askSize":15,"bidAskSize":"20X15","lastSize":0,"highPrice":78.32,"lowPrice":28.5,"openPrice":0,"closePrice":12.1,"totalVolume":700,"tradeDate":null,"tradeTimeInLong":1671125433869,"quoteTimeInLong":1671125496744,"netChange":57.71,"volatility":20.754,"delta":-0.98,"gamma":0.001,"theta":-2.013,"vega":0.08,"rho":-0.072,"openInterest":770,"timeValue":-2.23,"theoreticalOptionValue":72.843,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":476.94,"markChange":60.45,"markPercentChange":499.59,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_121522P3975","description":"SPXW Dec 15 2022 3975 Put (PM)","exchangeName":"OPR","bid":77.1,"ask":77.9,"last":80.54,"mark":77.5,"bidSize":30,"askSize":13,"bidAskSize":"30X13","lastSize":0,"highPrice":83.4,"lowPrice":30.5,"openPrice":0,"closePrice":13.79,"totalVolume":682,"tradeDate":null,"tradeTimeInLong":1671123913392,"quoteTimeInLong":1671125496700,"netChange":66.75,"volatility":21.613,"delta":-0.983,"gamma":0.001,"theta":-1.931,"vega":0.072,"rho":-0.072,"openInterest":931,"timeValue":3.5,"theoreticalOptionValue":77.818,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":484.09,"markChange":63.71,"markPercentChange":462.05,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_121522P3980","description":"SPXW Dec 15 2022 3980 Put (PM)","exchangeName":"OPR","bid":82,"ask":82.9,"last":81.77,"mark":82.45,"bidSize":42,"askSize":18,"bidAskSize":"42X18","lastSize":0,"highPrice":85.57,"lowPrice":34.9,"openPrice":0,"closePrice":15.48,"totalVolume":272,"tradeDate":null,"tradeTimeInLong":1671124600641,"quoteTimeInLong":1671125496727,"netChange":66.29,"volatility":21.998,"delta":-0.986,"gamma":0.001,"theta":-1.736,"vega":0.058,"rho":-0.073,"openInterest":627,"timeValue":-0.27,"theoreticalOptionValue":82.767,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":428.31,"markChange":66.97,"markPercentChange":432.7,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_121522P3985","description":"SPXW Dec 15 2022 3985 Put (PM)","exchangeName":"OPR","bid":87,"ask":87.9,"last":92,"mark":87.45,"bidSize":20,"askSize":9,"bidAskSize":"20X9","lastSize":0,"highPrice":92,"lowPrice":40,"openPrice":0,"closePrice":17.17,"totalVolume":172,"tradeDate":null,"tradeTimeInLong":1671125029213,"quoteTimeInLong":1671125496400,"netChange":74.83,"volatility":22.66,"delta":-0.988,"gamma":0.001,"theta":-1.636,"vega":0.051,"rho":-0.073,"openInterest":289,"timeValue":4.96,"theoreticalOptionValue":87.742,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":435.92,"markChange":70.28,"markPercentChange":409.42,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_121522P3990","description":"SPXW Dec 15 2022 3990 Put (PM)","exchangeName":"OPR","bid":92,"ask":92.8,"last":92.6,"mark":92.4,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":95.66,"lowPrice":41.97,"openPrice":0,"closePrice":19.07,"totalVolume":340,"tradeDate":null,"tradeTimeInLong":1671124511216,"quoteTimeInLong":1671125496698,"netChange":73.53,"volatility":23.22,"delta":-0.99,"gamma":0.001,"theta":-1.528,"vega":0.043,"rho":-0.073,"openInterest":588,"timeValue":0.56,"theoreticalOptionValue":92.716,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":385.46,"markChange":73.33,"markPercentChange":384.41,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_121522P3995","description":"SPXW Dec 15 2022 3995 Put (PM)","exchangeName":"OPR","bid":97,"ask":97.8,"last":99.12,"mark":97.4,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":101,"lowPrice":47.2,"openPrice":0,"closePrice":22.14,"totalVolume":286,"tradeDate":null,"tradeTimeInLong":1671122736419,"quoteTimeInLong":1671125496720,"netChange":76.98,"volatility":24.298,"delta":-0.991,"gamma":0.001,"theta":-1.534,"vega":0.041,"rho":-0.073,"openInterest":491,"timeValue":2.08,"theoreticalOptionValue":97.716,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":347.7,"markChange":75.26,"markPercentChange":339.93,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_121522P4000","description":"SPXW Dec 15 2022 4000 Put (PM)","exchangeName":"OPR","bid":102,"ask":102.8,"last":105,"mark":102.4,"bidSize":27,"askSize":13,"bidAskSize":"27X13","lastSize":0,"highPrice":112.29,"lowPrice":50.53,"openPrice":0,"closePrice":25.2,"totalVolume":982,"tradeDate":null,"tradeTimeInLong":1671125217789,"quoteTimeInLong":1671125496384,"netChange":79.8,"volatility":23.89,"delta":-0.994,"gamma":0,"theta":-1.285,"vega":0.028,"rho":-0.074,"openInterest":1882,"timeValue":2.96,"theoreticalOptionValue":102.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":316.59,"markChange":77.2,"markPercentChange":306.27,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_121522P4005","description":"SPXW Dec 15 2022 4005 Put (PM)","exchangeName":"OPR","bid":106.9,"ask":107.8,"last":108.61,"mark":107.35,"bidSize":42,"askSize":16,"bidAskSize":"42X16","lastSize":0,"highPrice":108.61,"lowPrice":56.91,"openPrice":0,"closePrice":28.27,"totalVolume":98,"tradeDate":null,"tradeTimeInLong":1671121736358,"quoteTimeInLong":1671125496728,"netChange":80.34,"volatility":24.905,"delta":-0.994,"gamma":0,"theta":-1.289,"vega":0.027,"rho":-0.074,"openInterest":264,"timeValue":1.57,"theoreticalOptionValue":107.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":284.19,"markChange":79.08,"markPercentChange":279.73,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_121522P4010","description":"SPXW Dec 15 2022 4010 Put (PM)","exchangeName":"OPR","bid":111.9,"ask":112.8,"last":116.29,"mark":112.35,"bidSize":42,"askSize":18,"bidAskSize":"42X18","lastSize":0,"highPrice":116.85,"lowPrice":62,"openPrice":0,"closePrice":31.34,"totalVolume":322,"tradeDate":null,"tradeTimeInLong":1671122799672,"quoteTimeInLong":1671125496727,"netChange":84.95,"volatility":25.915,"delta":-0.994,"gamma":0,"theta":-1.292,"vega":0.026,"rho":-0.074,"openInterest":448,"timeValue":4.25,"theoreticalOptionValue":112.664,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":271.12,"markChange":81.01,"markPercentChange":258.54,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_121522P4015","description":"SPXW Dec 15 2022 4015 Put (PM)","exchangeName":"OPR","bid":116.9,"ask":117.8,"last":118.48,"mark":117.35,"bidSize":42,"askSize":20,"bidAskSize":"42X20","lastSize":0,"highPrice":119.9,"lowPrice":64.19,"openPrice":0,"closePrice":34.4,"totalVolume":135,"tradeDate":null,"tradeTimeInLong":1671122060965,"quoteTimeInLong":1671125496727,"netChange":84.08,"volatility":26.919,"delta":-0.995,"gamma":0,"theta":-1.295,"vega":0.025,"rho":-0.074,"openInterest":647,"timeValue":1.44,"theoreticalOptionValue":117.664,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":244.42,"markChange":82.95,"markPercentChange":241.13,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_121522P4020","description":"SPXW Dec 15 2022 4020 Put (PM)","exchangeName":"OPR","bid":121.9,"ask":122.8,"last":126.28,"mark":122.35,"bidSize":42,"askSize":8,"bidAskSize":"42X8","lastSize":0,"highPrice":128,"lowPrice":70,"openPrice":0,"closePrice":37.47,"totalVolume":61,"tradeDate":null,"tradeTimeInLong":1671122799672,"quoteTimeInLong":1671125496727,"netChange":88.81,"volatility":26.747,"delta":-0.996,"gamma":0,"theta":-1.153,"vega":0.018,"rho":-0.074,"openInterest":822,"timeValue":4.24,"theoreticalOptionValue":122.639,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671138000000,"daysToExpiration":0,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":237.06,"markChange":84.88,"markPercentChange":226.57,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2022-12-16:1":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_121622P3775","description":"SPXW Dec 16 2022 3775 Put (PM)","exchangeName":"OPR","bid":1.65,"ask":1.75,"last":1.75,"mark":1.7,"bidSize":573,"askSize":266,"bidAskSize":"573X266","lastSize":0,"highPrice":2,"lowPrice":0.57,"openPrice":0,"closePrice":0.62,"totalVolume":1775,"tradeDate":null,"tradeTimeInLong":1671125308530,"quoteTimeInLong":1671125496810,"netChange":1.13,"volatility":29.197,"delta":-0.052,"gamma":0.001,"theta":-2.458,"vega":0.281,"rho":-0.009,"openInterest":2841,"timeValue":1.75,"theoreticalOptionValue":1.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":183.4,"markChange":1.08,"markPercentChange":175.3,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3775","description":"SPX Dec 16 2022 3775 Put (AM)","exchangeName":"OPR","bid":0.8,"ask":0.9,"last":0.85,"mark":0.85,"bidSize":1625,"askSize":99,"bidAskSize":"1625X99","lastSize":0,"highPrice":1,"lowPrice":0.3,"openPrice":0,"closePrice":0.58,"totalVolume":3516,"tradeDate":null,"tradeTimeInLong":1671125099728,"quoteTimeInLong":1671125496733,"netChange":0.27,"volatility":28.09,"delta":-0.032,"gamma":0.001,"theta":-1.74,"vega":0.173,"rho":-0.005,"openInterest":33222,"timeValue":0.85,"theoreticalOptionValue":0.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":46.78,"markChange":0.27,"markPercentChange":46.78,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_121622P3780","description":"SPXW Dec 16 2022 3780 Put (PM)","exchangeName":"OPR","bid":1.85,"ask":1.95,"last":1.95,"mark":1.9,"bidSize":214,"askSize":597,"bidAskSize":"214X597","lastSize":0,"highPrice":2.1,"lowPrice":0.7,"openPrice":0,"closePrice":0.66,"totalVolume":719,"tradeDate":null,"tradeTimeInLong":1671125345487,"quoteTimeInLong":1671125496812,"netChange":1.29,"volatility":28.906,"delta":-0.058,"gamma":0.002,"theta":-2.642,"vega":0.305,"rho":-0.01,"openInterest":822,"timeValue":1.95,"theoreticalOptionValue":1.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":197.53,"markChange":1.24,"markPercentChange":189.9,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3780","description":"SPX Dec 16 2022 3780 Put (AM)","exchangeName":"OPR","bid":0.9,"ask":1,"last":0.95,"mark":0.95,"bidSize":759,"askSize":1117,"bidAskSize":"759X1117","lastSize":0,"highPrice":1,"lowPrice":0.44,"openPrice":0,"closePrice":0.6,"totalVolume":635,"tradeDate":null,"tradeTimeInLong":1671125167875,"quoteTimeInLong":1671125496715,"netChange":0.35,"volatility":27.673,"delta":-0.036,"gamma":0.001,"theta":-1.877,"vega":0.189,"rho":-0.005,"openInterest":11343,"timeValue":0.95,"theoreticalOptionValue":0.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":58.33,"markChange":0.35,"markPercentChange":58.33,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_121622P3785","description":"SPXW Dec 16 2022 3785 Put (PM)","exchangeName":"OPR","bid":2,"ask":2.15,"last":2,"mark":2.08,"bidSize":557,"askSize":178,"bidAskSize":"557X178","lastSize":0,"highPrice":2.5,"lowPrice":0.72,"openPrice":0,"closePrice":0.69,"totalVolume":282,"tradeDate":null,"tradeTimeInLong":1671125430751,"quoteTimeInLong":1671125496810,"netChange":1.31,"volatility":28.467,"delta":-0.063,"gamma":0.002,"theta":-2.789,"vega":0.327,"rho":-0.011,"openInterest":969,"timeValue":2,"theoreticalOptionValue":2.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":188.48,"markChange":1.38,"markPercentChange":199.29,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3785","description":"SPX Dec 16 2022 3785 Put (AM)","exchangeName":"OPR","bid":0.95,"ask":1.1,"last":1.01,"mark":1.02,"bidSize":1328,"askSize":1308,"bidAskSize":"1328X1308","lastSize":0,"highPrice":1.15,"lowPrice":0.47,"openPrice":0,"closePrice":0.63,"totalVolume":169,"tradeDate":null,"tradeTimeInLong":1671123992725,"quoteTimeInLong":1671125496785,"netChange":0.38,"volatility":27.192,"delta":-0.04,"gamma":0.001,"theta":-2.006,"vega":0.206,"rho":-0.006,"openInterest":5192,"timeValue":1.01,"theoreticalOptionValue":1.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":61.6,"markChange":0.4,"markPercentChange":64,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_121622P3790","description":"SPXW Dec 16 2022 3790 Put (PM)","exchangeName":"OPR","bid":2.25,"ask":2.35,"last":2.26,"mark":2.3,"bidSize":52,"askSize":49,"bidAskSize":"52X49","lastSize":0,"highPrice":2.85,"lowPrice":0.75,"openPrice":0,"closePrice":0.73,"totalVolume":860,"tradeDate":null,"tradeTimeInLong":1671125492115,"quoteTimeInLong":1671125496720,"netChange":1.53,"volatility":28.117,"delta":-0.07,"gamma":0.002,"theta":-2.973,"vega":0.353,"rho":-0.013,"openInterest":1305,"timeValue":2.26,"theoreticalOptionValue":2.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":209.08,"markChange":1.57,"markPercentChange":214.55,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3790","description":"SPX Dec 16 2022 3790 Put (AM)","exchangeName":"OPR","bid":1.1,"ask":1.2,"last":1.11,"mark":1.15,"bidSize":785,"askSize":295,"bidAskSize":"785X295","lastSize":0,"highPrice":1.4,"lowPrice":0.5,"openPrice":0,"closePrice":0.65,"totalVolume":305,"tradeDate":null,"tradeTimeInLong":1671125492115,"quoteTimeInLong":1671125496189,"netChange":0.46,"volatility":26.655,"delta":-0.044,"gamma":0.001,"theta":-2.126,"vega":0.222,"rho":-0.007,"openInterest":10525,"timeValue":1.11,"theoreticalOptionValue":1.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":70.77,"markChange":0.5,"markPercentChange":76.92,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_121622P3795","description":"SPXW Dec 16 2022 3795 Put (PM)","exchangeName":"OPR","bid":2.5,"ask":2.65,"last":2.68,"mark":2.58,"bidSize":330,"askSize":346,"bidAskSize":"330X346","lastSize":0,"highPrice":3.13,"lowPrice":0.82,"openPrice":0,"closePrice":0.77,"totalVolume":496,"tradeDate":null,"tradeTimeInLong":1671125370396,"quoteTimeInLong":1671125496812,"netChange":1.9,"volatility":27.831,"delta":-0.077,"gamma":0.002,"theta":-3.187,"vega":0.382,"rho":-0.014,"openInterest":1327,"timeValue":2.68,"theoreticalOptionValue":2.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":245.81,"markChange":1.8,"markPercentChange":232.26,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3795","description":"SPX Dec 16 2022 3795 Put (AM)","exchangeName":"OPR","bid":1.2,"ask":1.35,"last":1.15,"mark":1.27,"bidSize":1503,"askSize":1161,"bidAskSize":"1503X1161","lastSize":0,"highPrice":1.45,"lowPrice":0.65,"openPrice":0,"closePrice":0.68,"totalVolume":130,"tradeDate":null,"tradeTimeInLong":1671125443587,"quoteTimeInLong":1671125496752,"netChange":0.47,"volatility":26.17,"delta":-0.048,"gamma":0.002,"theta":-2.271,"vega":0.242,"rho":-0.007,"openInterest":7022,"timeValue":1.15,"theoreticalOptionValue":1.275,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":68.94,"markChange":0.59,"markPercentChange":87.31,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_121622P3800","description":"SPXW Dec 16 2022 3800 Put (PM)","exchangeName":"OPR","bid":2.8,"ask":2.95,"last":2.82,"mark":2.88,"bidSize":328,"askSize":117,"bidAskSize":"328X117","lastSize":0,"highPrice":3.6,"lowPrice":0.9,"openPrice":0,"closePrice":0.82,"totalVolume":6636,"tradeDate":null,"tradeTimeInLong":1671125492115,"quoteTimeInLong":1671125496810,"netChange":2,"volatility":27.528,"delta":-0.085,"gamma":0.002,"theta":-3.405,"vega":0.413,"rho":-0.015,"openInterest":9278,"timeValue":2.82,"theoreticalOptionValue":2.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":241.82,"markChange":2.05,"markPercentChange":248.48,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3800","description":"SPX Dec 16 2022 3800 Put (AM)","exchangeName":"OPR","bid":1.4,"ask":1.5,"last":1.42,"mark":1.45,"bidSize":514,"askSize":865,"bidAskSize":"514X865","lastSize":0,"highPrice":1.8,"lowPrice":0.45,"openPrice":0,"closePrice":0.72,"totalVolume":20595,"tradeDate":null,"tradeTimeInLong":1671125492115,"quoteTimeInLong":1671125496785,"netChange":0.7,"volatility":25.813,"delta":-0.055,"gamma":0.002,"theta":-2.47,"vega":0.267,"rho":-0.008,"openInterest":59770,"timeValue":1.42,"theoreticalOptionValue":1.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":98.3,"markChange":0.73,"markPercentChange":102.49,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_121622P3805","description":"SPXW Dec 16 2022 3805 Put (PM)","exchangeName":"OPR","bid":3.1,"ask":3.3,"last":3.3,"mark":3.2,"bidSize":344,"askSize":309,"bidAskSize":"344X309","lastSize":0,"highPrice":4,"lowPrice":1.05,"openPrice":0,"closePrice":0.9,"totalVolume":323,"tradeDate":null,"tradeTimeInLong":1671125286122,"quoteTimeInLong":1671125496809,"netChange":2.4,"volatility":27.201,"delta":-0.094,"gamma":0.002,"theta":-3.624,"vega":0.444,"rho":-0.017,"openInterest":709,"timeValue":3.3,"theoreticalOptionValue":3.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":266.67,"markChange":2.3,"markPercentChange":255.56,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3805","description":"SPX Dec 16 2022 3805 Put (AM)","exchangeName":"OPR","bid":1.55,"ask":1.65,"last":1.5,"mark":1.6,"bidSize":1082,"askSize":79,"bidAskSize":"1082X79","lastSize":0,"highPrice":1.97,"lowPrice":0.65,"openPrice":0,"closePrice":0.75,"totalVolume":239,"tradeDate":null,"tradeTimeInLong":1671125443587,"quoteTimeInLong":1671125496733,"netChange":0.75,"volatility":25.37,"delta":-0.061,"gamma":0.002,"theta":-2.652,"vega":0.291,"rho":-0.009,"openInterest":4470,"timeValue":1.5,"theoreticalOptionValue":1.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":99.6,"markChange":0.85,"markPercentChange":112.91,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_121622P3810","description":"SPXW Dec 16 2022 3810 Put (PM)","exchangeName":"OPR","bid":3.5,"ask":3.7,"last":3.3,"mark":3.6,"bidSize":285,"askSize":290,"bidAskSize":"285X290","lastSize":0,"highPrice":4.5,"lowPrice":1.2,"openPrice":0,"closePrice":0.98,"totalVolume":657,"tradeDate":null,"tradeTimeInLong":1671125441961,"quoteTimeInLong":1671125496819,"netChange":2.33,"volatility":26.954,"delta":-0.105,"gamma":0.003,"theta":-3.879,"vega":0.48,"rho":-0.019,"openInterest":3083,"timeValue":3.3,"theoreticalOptionValue":3.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":238.46,"markChange":2.62,"markPercentChange":269.23,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3810","description":"SPX Dec 16 2022 3810 Put (AM)","exchangeName":"OPR","bid":1.75,"ask":1.9,"last":1.85,"mark":1.83,"bidSize":1262,"askSize":678,"bidAskSize":"1262X678","lastSize":0,"highPrice":2.32,"lowPrice":0.7,"openPrice":0,"closePrice":0.8,"totalVolume":276,"tradeDate":null,"tradeTimeInLong":1671125395827,"quoteTimeInLong":1671125496733,"netChange":1.05,"volatility":25.01,"delta":-0.069,"gamma":0.002,"theta":-2.875,"vega":0.32,"rho":-0.01,"openInterest":4032,"timeValue":1.85,"theoreticalOptionValue":1.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":131.25,"markChange":1.02,"markPercentChange":128.12,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_121622P3815","description":"SPXW Dec 16 2022 3815 Put (PM)","exchangeName":"OPR","bid":4,"ask":4.1,"last":3.9,"mark":4.05,"bidSize":154,"askSize":10,"bidAskSize":"154X10","lastSize":0,"highPrice":5.01,"lowPrice":1.7,"openPrice":0,"closePrice":1.05,"totalVolume":339,"tradeDate":null,"tradeTimeInLong":1671125472381,"quoteTimeInLong":1671125496809,"netChange":2.85,"volatility":26.712,"delta":-0.117,"gamma":0.003,"theta":-4.144,"vega":0.517,"rho":-0.021,"openInterest":1119,"timeValue":3.9,"theoreticalOptionValue":4.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":271.43,"markChange":3,"markPercentChange":285.71,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3815","description":"SPX Dec 16 2022 3815 Put (AM)","exchangeName":"OPR","bid":2,"ask":2.15,"last":2.37,"mark":2.08,"bidSize":1033,"askSize":252,"bidAskSize":"1033X252","lastSize":0,"highPrice":2.67,"lowPrice":0.8,"openPrice":0,"closePrice":0.85,"totalVolume":374,"tradeDate":null,"tradeTimeInLong":1671125066190,"quoteTimeInLong":1671125496785,"netChange":1.52,"volatility":24.556,"delta":-0.077,"gamma":0.002,"theta":-3.078,"vega":0.349,"rho":-0.012,"openInterest":7420,"timeValue":2.37,"theoreticalOptionValue":2.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":178.82,"markChange":1.22,"markPercentChange":144.12,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_121622P3820","description":"SPXW Dec 16 2022 3820 Put (PM)","exchangeName":"OPR","bid":4.5,"ask":4.6,"last":4.23,"mark":4.55,"bidSize":137,"askSize":18,"bidAskSize":"137X18","lastSize":0,"highPrice":5.7,"lowPrice":1.45,"openPrice":0,"closePrice":1.13,"totalVolume":1880,"tradeDate":null,"tradeTimeInLong":1671125439207,"quoteTimeInLong":1671125496817,"netChange":3.11,"volatility":26.376,"delta":-0.128,"gamma":0.003,"theta":-4.38,"vega":0.554,"rho":-0.023,"openInterest":2060,"timeValue":4.23,"theoreticalOptionValue":4.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":276,"markChange":3.43,"markPercentChange":304.44,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3820","description":"SPX Dec 16 2022 3820 Put (AM)","exchangeName":"OPR","bid":2.3,"ask":2.45,"last":2.25,"mark":2.38,"bidSize":1242,"askSize":230,"bidAskSize":"1242X230","lastSize":0,"highPrice":3.2,"lowPrice":0.67,"openPrice":0,"closePrice":0.9,"totalVolume":389,"tradeDate":null,"tradeTimeInLong":1671125413579,"quoteTimeInLong":1671125496408,"netChange":1.35,"volatility":24.284,"delta":-0.088,"gamma":0.003,"theta":-3.361,"vega":0.386,"rho":-0.013,"openInterest":4169,"timeValue":2.25,"theoreticalOptionValue":2.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":150,"markChange":1.48,"markPercentChange":163.89,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_121622P3825","description":"SPXW Dec 16 2022 3825 Put (PM)","exchangeName":"OPR","bid":5,"ask":5.2,"last":5,"mark":5.1,"bidSize":161,"askSize":118,"bidAskSize":"161X118","lastSize":0,"highPrice":6.1,"lowPrice":1.65,"openPrice":0,"closePrice":1.23,"totalVolume":1976,"tradeDate":null,"tradeTimeInLong":1671125414137,"quoteTimeInLong":1671125496799,"netChange":3.78,"volatility":26.207,"delta":-0.143,"gamma":0.003,"theta":-4.684,"vega":0.596,"rho":-0.026,"openInterest":1876,"timeValue":5,"theoreticalOptionValue":5.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":308.16,"markChange":3.87,"markPercentChange":316.33,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3825","description":"SPX Dec 16 2022 3825 Put (AM)","exchangeName":"OPR","bid":2.65,"ask":2.85,"last":2.56,"mark":2.75,"bidSize":481,"askSize":538,"bidAskSize":"481X538","lastSize":0,"highPrice":3.8,"lowPrice":0.75,"openPrice":0,"closePrice":0.95,"totalVolume":4968,"tradeDate":null,"tradeTimeInLong":1671125432994,"quoteTimeInLong":1671125496732,"netChange":1.61,"volatility":24.014,"delta":-0.101,"gamma":0.003,"theta":-3.659,"vega":0.425,"rho":-0.015,"openInterest":14476,"timeValue":2.56,"theoreticalOptionValue":2.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":168.74,"markChange":1.8,"markPercentChange":188.68,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_121622P3830","description":"SPXW Dec 16 2022 3830 Put (PM)","exchangeName":"OPR","bid":5.6,"ask":5.8,"last":5.9,"mark":5.7,"bidSize":185,"askSize":16,"bidAskSize":"185X16","lastSize":0,"highPrice":7.2,"lowPrice":1.8,"openPrice":0,"closePrice":1.35,"totalVolume":1005,"tradeDate":null,"tradeTimeInLong":1671125285095,"quoteTimeInLong":1671125496792,"netChange":4.55,"volatility":26.008,"delta":-0.158,"gamma":0.004,"theta":-4.979,"vega":0.638,"rho":-0.029,"openInterest":1667,"timeValue":5.9,"theoreticalOptionValue":5.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":337.04,"markChange":4.35,"markPercentChange":322.22,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3830","description":"SPX Dec 16 2022 3830 Put (AM)","exchangeName":"OPR","bid":3.1,"ask":3.2,"last":3.4,"mark":3.15,"bidSize":39,"askSize":52,"bidAskSize":"39X52","lastSize":0,"highPrice":4.3,"lowPrice":1,"openPrice":0,"closePrice":1.02,"totalVolume":632,"tradeDate":null,"tradeTimeInLong":1671124996222,"quoteTimeInLong":1671125496810,"netChange":2.38,"volatility":23.733,"delta":-0.114,"gamma":0.003,"theta":-3.965,"vega":0.465,"rho":-0.017,"openInterest":4391,"timeValue":3.4,"theoreticalOptionValue":3.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":234.74,"markChange":2.13,"markPercentChange":210.13,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_121622P3835","description":"SPXW Dec 16 2022 3835 Put (PM)","exchangeName":"OPR","bid":6.4,"ask":6.6,"last":6.76,"mark":6.5,"bidSize":34,"askSize":121,"bidAskSize":"34X121","lastSize":0,"highPrice":8.08,"lowPrice":2,"openPrice":0,"closePrice":1.48,"totalVolume":1109,"tradeDate":null,"tradeTimeInLong":1671124523722,"quoteTimeInLong":1671125496800,"netChange":5.28,"volatility":25.775,"delta":-0.175,"gamma":0.004,"theta":-5.26,"vega":0.68,"rho":-0.032,"openInterest":579,"timeValue":6.76,"theoreticalOptionValue":6.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":358.31,"markChange":5.02,"markPercentChange":340.68,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3835","description":"SPX Dec 16 2022 3835 Put (AM)","exchangeName":"OPR","bid":3.5,"ask":3.7,"last":3.3,"mark":3.6,"bidSize":496,"askSize":45,"bidAskSize":"496X45","lastSize":0,"highPrice":4.7,"lowPrice":1,"openPrice":0,"closePrice":1.08,"totalVolume":860,"tradeDate":null,"tradeTimeInLong":1671125449952,"quoteTimeInLong":1671125496811,"netChange":2.22,"volatility":23.38,"delta":-0.129,"gamma":0.004,"theta":-4.25,"vega":0.506,"rho":-0.019,"openInterest":4993,"timeValue":3.3,"theoreticalOptionValue":3.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":205.9,"markChange":2.52,"markPercentChange":233.7,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_121622P3840","description":"SPXW Dec 16 2022 3840 Put (PM)","exchangeName":"OPR","bid":7.2,"ask":7.4,"last":6.75,"mark":7.3,"bidSize":32,"askSize":126,"bidAskSize":"32X126","lastSize":0,"highPrice":9,"lowPrice":2.25,"openPrice":0,"closePrice":1.63,"totalVolume":1554,"tradeDate":null,"tradeTimeInLong":1671125436330,"quoteTimeInLong":1671125496808,"netChange":5.13,"volatility":25.643,"delta":-0.193,"gamma":0.004,"theta":-5.577,"vega":0.724,"rho":-0.035,"openInterest":1830,"timeValue":6.75,"theoreticalOptionValue":7.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":315.38,"markChange":5.68,"markPercentChange":349.23,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3840","description":"SPX Dec 16 2022 3840 Put (AM)","exchangeName":"OPR","bid":4.1,"ask":4.3,"last":3.8,"mark":4.2,"bidSize":142,"askSize":172,"bidAskSize":"142X172","lastSize":0,"highPrice":5.6,"lowPrice":1.26,"openPrice":0,"closePrice":1.17,"totalVolume":722,"tradeDate":null,"tradeTimeInLong":1671125452814,"quoteTimeInLong":1671125496810,"netChange":2.63,"volatility":23.093,"delta":-0.146,"gamma":0.004,"theta":-4.569,"vega":0.551,"rho":-0.022,"openInterest":7610,"timeValue":3.8,"theoreticalOptionValue":4.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":223.4,"markChange":3.03,"markPercentChange":257.45,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_121622P3845","description":"SPXW Dec 16 2022 3845 Put (PM)","exchangeName":"OPR","bid":8.1,"ask":8.3,"last":7.9,"mark":8.2,"bidSize":4,"askSize":94,"bidAskSize":"4X94","lastSize":0,"highPrice":10.2,"lowPrice":2.62,"openPrice":0,"closePrice":1.77,"totalVolume":1819,"tradeDate":null,"tradeTimeInLong":1671125477292,"quoteTimeInLong":1671125496751,"netChange":6.13,"volatility":25.521,"delta":-0.213,"gamma":0.004,"theta":-5.89,"vega":0.768,"rho":-0.039,"openInterest":2583,"timeValue":7.9,"theoreticalOptionValue":8.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":345.07,"markChange":6.43,"markPercentChange":361.97,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3845","description":"SPX Dec 16 2022 3845 Put (AM)","exchangeName":"OPR","bid":4.7,"ask":4.9,"last":4.5,"mark":4.8,"bidSize":214,"askSize":33,"bidAskSize":"214X33","lastSize":0,"highPrice":6.2,"lowPrice":1.7,"openPrice":0,"closePrice":1.27,"totalVolume":413,"tradeDate":null,"tradeTimeInLong":1671125432659,"quoteTimeInLong":1671125496806,"netChange":3.22,"volatility":22.843,"delta":-0.165,"gamma":0.005,"theta":-4.906,"vega":0.598,"rho":-0.025,"openInterest":7814,"timeValue":4.5,"theoreticalOptionValue":4.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":252.94,"markChange":3.53,"markPercentChange":276.47,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_121622P3850","description":"SPXW Dec 16 2022 3850 Put (PM)","exchangeName":"OPR","bid":9.1,"ask":9.3,"last":8.8,"mark":9.2,"bidSize":3,"askSize":68,"bidAskSize":"3X68","lastSize":0,"highPrice":11.5,"lowPrice":2.75,"openPrice":0,"closePrice":1.93,"totalVolume":6051,"tradeDate":null,"tradeTimeInLong":1671125475457,"quoteTimeInLong":1671125496726,"netChange":6.87,"volatility":25.213,"delta":-0.233,"gamma":0.005,"theta":-6.124,"vega":0.808,"rho":-0.042,"openInterest":4579,"timeValue":8.8,"theoreticalOptionValue":9.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":356.36,"markChange":7.27,"markPercentChange":377.1,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3850","description":"SPX Dec 16 2022 3850 Put (AM)","exchangeName":"OPR","bid":5.5,"ask":5.7,"last":5.4,"mark":5.6,"bidSize":31,"askSize":170,"bidAskSize":"31X170","lastSize":0,"highPrice":7.5,"lowPrice":1.5,"openPrice":0,"closePrice":1.38,"totalVolume":13570,"tradeDate":null,"tradeTimeInLong":1671125481616,"quoteTimeInLong":1671125496709,"netChange":4.03,"volatility":22.608,"delta":-0.186,"gamma":0.005,"theta":-5.247,"vega":0.646,"rho":-0.028,"openInterest":47193,"timeValue":5.4,"theoreticalOptionValue":5.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":292.73,"markChange":4.22,"markPercentChange":307.27,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_121622P3855","description":"SPXW Dec 16 2022 3855 Put (PM)","exchangeName":"OPR","bid":10.2,"ask":10.4,"last":10.6,"mark":10.3,"bidSize":23,"askSize":70,"bidAskSize":"23X70","lastSize":0,"highPrice":12.8,"lowPrice":3.2,"openPrice":0,"closePrice":2.09,"totalVolume":905,"tradeDate":null,"tradeTimeInLong":1671125281637,"quoteTimeInLong":1671125496798,"netChange":8.51,"volatility":25.151,"delta":-0.257,"gamma":0.005,"theta":-6.433,"vega":0.851,"rho":-0.046,"openInterest":490,"timeValue":10.6,"theoreticalOptionValue":10.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":407.25,"markChange":8.21,"markPercentChange":392.89,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3855","description":"SPX Dec 16 2022 3855 Put (AM)","exchangeName":"OPR","bid":6.3,"ask":6.5,"last":5.9,"mark":6.4,"bidSize":87,"askSize":76,"bidAskSize":"87X76","lastSize":0,"highPrice":8.14,"lowPrice":1.85,"openPrice":0,"closePrice":1.5,"totalVolume":562,"tradeDate":null,"tradeTimeInLong":1671125427976,"quoteTimeInLong":1671125496683,"netChange":4.4,"volatility":22.298,"delta":-0.209,"gamma":0.005,"theta":-5.549,"vega":0.693,"rho":-0.031,"openInterest":6881,"timeValue":5.9,"theoreticalOptionValue":6.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":293.33,"markChange":4.9,"markPercentChange":326.67,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_121622P3860","description":"SPXW Dec 16 2022 3860 Put (PM)","exchangeName":"OPR","bid":11.4,"ask":11.6,"last":10.92,"mark":11.5,"bidSize":57,"askSize":14,"bidAskSize":"57X14","lastSize":0,"highPrice":14.46,"lowPrice":3.6,"openPrice":0,"closePrice":2.25,"totalVolume":2137,"tradeDate":null,"tradeTimeInLong":1671125462714,"quoteTimeInLong":1671125496796,"netChange":8.67,"volatility":25.068,"delta":-0.281,"gamma":0.005,"theta":-6.714,"vega":0.891,"rho":-0.051,"openInterest":629,"timeValue":10.92,"theoreticalOptionValue":11.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":385.1,"markChange":9.25,"markPercentChange":410.86,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3860","description":"SPX Dec 16 2022 3860 Put (AM)","exchangeName":"OPR","bid":7.2,"ask":7.5,"last":7.01,"mark":7.35,"bidSize":169,"askSize":216,"bidAskSize":"169X216","lastSize":0,"highPrice":9.5,"lowPrice":2.1,"openPrice":0,"closePrice":1.63,"totalVolume":1478,"tradeDate":null,"tradeTimeInLong":1671125489812,"quoteTimeInLong":1671125496806,"netChange":5.39,"volatility":22.114,"delta":-0.236,"gamma":0.006,"theta":-5.889,"vega":0.741,"rho":-0.035,"openInterest":12006,"timeValue":7.01,"theoreticalOptionValue":7.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":331.38,"markChange":5.73,"markPercentChange":352.31,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_121622P3865","description":"SPXW Dec 16 2022 3865 Put (PM)","exchangeName":"OPR","bid":12.8,"ask":13,"last":12.23,"mark":12.9,"bidSize":18,"askSize":22,"bidAskSize":"18X22","lastSize":0,"highPrice":15.95,"lowPrice":4.3,"openPrice":0,"closePrice":2.5,"totalVolume":981,"tradeDate":null,"tradeTimeInLong":1671125462714,"quoteTimeInLong":1671125496790,"netChange":9.73,"volatility":24.906,"delta":-0.306,"gamma":0.005,"theta":-6.944,"vega":0.927,"rho":-0.055,"openInterest":648,"timeValue":12.23,"theoreticalOptionValue":13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":388.28,"markChange":10.4,"markPercentChange":415.03,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3865","description":"SPX Dec 16 2022 3865 Put (AM)","exchangeName":"OPR","bid":8.3,"ask":8.6,"last":8.3,"mark":8.45,"bidSize":115,"askSize":153,"bidAskSize":"115X153","lastSize":0,"highPrice":10.7,"lowPrice":2.25,"openPrice":0,"closePrice":1.78,"totalVolume":687,"tradeDate":null,"tradeTimeInLong":1671125480278,"quoteTimeInLong":1671125496806,"netChange":6.52,"volatility":21.894,"delta":-0.264,"gamma":0.006,"theta":-6.191,"vega":0.787,"rho":-0.04,"openInterest":8577,"timeValue":8.3,"theoreticalOptionValue":8.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":365.98,"markChange":6.67,"markPercentChange":374.4,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_121622P3870","description":"SPXW Dec 16 2022 3870 Put (PM)","exchangeName":"OPR","bid":14.3,"ask":14.5,"last":14.8,"mark":14.4,"bidSize":33,"askSize":16,"bidAskSize":"33X16","lastSize":0,"highPrice":18,"lowPrice":4.68,"openPrice":0,"closePrice":2.78,"totalVolume":595,"tradeDate":null,"tradeTimeInLong":1671125282066,"quoteTimeInLong":1671125496821,"netChange":12.02,"volatility":24.771,"delta":-0.333,"gamma":0.006,"theta":-7.155,"vega":0.96,"rho":-0.06,"openInterest":1291,"timeValue":14.8,"theoreticalOptionValue":14.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":432.8,"markChange":11.62,"markPercentChange":418.4,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3870","description":"SPX Dec 16 2022 3870 Put (AM)","exchangeName":"OPR","bid":9.5,"ask":9.8,"last":9.6,"mark":9.65,"bidSize":136,"askSize":50,"bidAskSize":"136X50","lastSize":0,"highPrice":12.15,"lowPrice":3.04,"openPrice":0,"closePrice":1.94,"totalVolume":2500,"tradeDate":null,"tradeTimeInLong":1671125494196,"quoteTimeInLong":1671125496808,"netChange":7.66,"volatility":21.628,"delta":-0.294,"gamma":0.007,"theta":-6.445,"vega":0.829,"rho":-0.044,"openInterest":10574,"timeValue":9.6,"theoreticalOptionValue":9.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":394.01,"markChange":7.71,"markPercentChange":396.58,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_121622P3875","description":"SPXW Dec 16 2022 3875 Put (PM)","exchangeName":"OPR","bid":16,"ask":16.2,"last":15.2,"mark":16.1,"bidSize":38,"askSize":17,"bidAskSize":"38X17","lastSize":0,"highPrice":19.9,"lowPrice":5.2,"openPrice":0,"closePrice":3.05,"totalVolume":1282,"tradeDate":null,"tradeTimeInLong":1671125465568,"quoteTimeInLong":1671125496798,"netChange":12.15,"volatility":24.754,"delta":-0.361,"gamma":0.006,"theta":-7.373,"vega":0.989,"rho":-0.065,"openInterest":1961,"timeValue":15.2,"theoreticalOptionValue":16.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":398.2,"markChange":13.05,"markPercentChange":427.7,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3875","description":"SPX Dec 16 2022 3875 Put (AM)","exchangeName":"OPR","bid":10.9,"ask":11.2,"last":10.1,"mark":11.05,"bidSize":115,"askSize":93,"bidAskSize":"115X93","lastSize":0,"highPrice":14.07,"lowPrice":3.07,"openPrice":0,"closePrice":2.11,"totalVolume":5922,"tradeDate":null,"tradeTimeInLong":1671125435793,"quoteTimeInLong":1671125496813,"netChange":7.99,"volatility":21.426,"delta":-0.326,"gamma":0.007,"theta":-6.687,"vega":0.868,"rho":-0.049,"openInterest":17821,"timeValue":10.1,"theoreticalOptionValue":11.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":379.72,"markChange":8.94,"markPercentChange":424.84,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_121622P3880","description":"SPXW Dec 16 2022 3880 Put (PM)","exchangeName":"OPR","bid":17.8,"ask":18.1,"last":16.5,"mark":17.95,"bidSize":30,"askSize":44,"bidAskSize":"30X44","lastSize":0,"highPrice":21.7,"lowPrice":5.75,"openPrice":0,"closePrice":3.39,"totalVolume":1570,"tradeDate":null,"tradeTimeInLong":1671125443874,"quoteTimeInLong":1671125496796,"netChange":13.11,"volatility":24.596,"delta":-0.39,"gamma":0.006,"theta":-7.507,"vega":1.013,"rho":-0.071,"openInterest":795,"timeValue":16.5,"theoreticalOptionValue":18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":386.83,"markChange":14.56,"markPercentChange":429.61,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3880","description":"SPX Dec 16 2022 3880 Put (AM)","exchangeName":"OPR","bid":12.4,"ask":12.7,"last":12.01,"mark":12.55,"bidSize":100,"askSize":25,"bidAskSize":"100X25","lastSize":0,"highPrice":16,"lowPrice":3.52,"openPrice":0,"closePrice":2.27,"totalVolume":1400,"tradeDate":null,"tradeTimeInLong":1671125489812,"quoteTimeInLong":1671125496822,"netChange":9.74,"volatility":21.211,"delta":-0.361,"gamma":0.007,"theta":-6.877,"vega":0.902,"rho":-0.054,"openInterest":9637,"timeValue":12.01,"theoreticalOptionValue":12.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":429.66,"markChange":10.28,"markPercentChange":453.47,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_121622P3885","description":"SPXW Dec 16 2022 3885 Put (PM)","exchangeName":"OPR","bid":19.8,"ask":20.1,"last":19.06,"mark":19.95,"bidSize":35,"askSize":50,"bidAskSize":"35X50","lastSize":0,"highPrice":24.4,"lowPrice":6.5,"openPrice":0,"closePrice":3.73,"totalVolume":647,"tradeDate":null,"tradeTimeInLong":1671125483705,"quoteTimeInLong":1671125496819,"netChange":15.33,"volatility":24.542,"delta":-0.419,"gamma":0.006,"theta":-7.635,"vega":1.032,"rho":-0.076,"openInterest":550,"timeValue":19.06,"theoreticalOptionValue":20,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":411.33,"markChange":16.22,"markPercentChange":435.21,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3885","description":"SPX Dec 16 2022 3885 Put (AM)","exchangeName":"OPR","bid":14.2,"ask":14.5,"last":13.4,"mark":14.35,"bidSize":77,"askSize":84,"bidAskSize":"77X84","lastSize":0,"highPrice":18.1,"lowPrice":4.2,"openPrice":0,"closePrice":2.47,"totalVolume":844,"tradeDate":null,"tradeTimeInLong":1671125432148,"quoteTimeInLong":1671125496821,"netChange":10.93,"volatility":20.973,"delta":-0.397,"gamma":0.008,"theta":-7.005,"vega":0.929,"rho":-0.06,"openInterest":9947,"timeValue":13.4,"theoreticalOptionValue":14.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":441.74,"markChange":11.88,"markPercentChange":480.15,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_121622P3890","description":"SPXW Dec 16 2022 3890 Put (PM)","exchangeName":"OPR","bid":22,"ask":22.2,"last":21.26,"mark":22.1,"bidSize":9,"askSize":16,"bidAskSize":"9X16","lastSize":0,"highPrice":26.85,"lowPrice":7.3,"openPrice":0,"closePrice":4.07,"totalVolume":1621,"tradeDate":null,"tradeTimeInLong":1671125483705,"quoteTimeInLong":1671125496699,"netChange":17.19,"volatility":24.441,"delta":-0.45,"gamma":0.006,"theta":-7.706,"vega":1.045,"rho":-0.081,"openInterest":935,"timeValue":21.26,"theoreticalOptionValue":22.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":422.9,"markChange":18.03,"markPercentChange":443.56,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3890","description":"SPX Dec 16 2022 3890 Put (AM)","exchangeName":"OPR","bid":16.1,"ask":16.5,"last":14.82,"mark":16.3,"bidSize":89,"askSize":68,"bidAskSize":"89X68","lastSize":0,"highPrice":20.4,"lowPrice":4.42,"openPrice":0,"closePrice":2.68,"totalVolume":1956,"tradeDate":null,"tradeTimeInLong":1671125441528,"quoteTimeInLong":1671125496752,"netChange":12.14,"volatility":20.861,"delta":-0.435,"gamma":0.008,"theta":-7.117,"vega":0.948,"rho":-0.065,"openInterest":10527,"timeValue":14.82,"theoreticalOptionValue":16.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":453.09,"markChange":13.62,"markPercentChange":508.32,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_121622P3895","description":"SPXW Dec 16 2022 3895 Put (PM)","exchangeName":"OPR","bid":24.3,"ask":24.5,"last":25.6,"mark":24.4,"bidSize":10,"askSize":5,"bidAskSize":"10X5","lastSize":0,"highPrice":29.5,"lowPrice":8.2,"openPrice":0,"closePrice":4.42,"totalVolume":815,"tradeDate":null,"tradeTimeInLong":1671125217414,"quoteTimeInLong":1671125496726,"netChange":21.18,"volatility":24.528,"delta":-0.481,"gamma":0.006,"theta":-7.791,"vega":1.052,"rho":-0.087,"openInterest":553,"timeValue":25.6,"theoreticalOptionValue":24.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":478.79,"markChange":19.98,"markPercentChange":451.66,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_121622P3895","description":"SPX Dec 16 2022 3895 Put (AM)","exchangeName":"OPR","bid":18.2,"ask":18.6,"last":18.3,"mark":18.4,"bidSize":223,"askSize":20,"bidAskSize":"223X20","lastSize":0,"highPrice":22.92,"lowPrice":5.29,"openPrice":0,"closePrice":3.07,"totalVolume":691,"tradeDate":null,"tradeTimeInLong":1671125493470,"quoteTimeInLong":1671125496791,"netChange":15.23,"volatility":20.705,"delta":-0.475,"gamma":0.008,"theta":-7.146,"vega":0.959,"rho":-0.071,"openInterest":6603,"timeValue":18.3,"theoreticalOptionValue":18.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":496.46,"markChange":15.33,"markPercentChange":499.72,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_121622P3900","description":"SPXW Dec 16 2022 3900 Put (PM)","exchangeName":"OPR","bid":26.8,"ask":27,"last":26.9,"mark":26.9,"bidSize":7,"askSize":14,"bidAskSize":"7X14","lastSize":0,"highPrice":32.4,"lowPrice":8.9,"openPrice":0,"closePrice":4.78,"totalVolume":8872,"tradeDate":null,"tradeTimeInLong":1671125494349,"quoteTimeInLong":1671125496735,"netChange":22.12,"volatility":24.563,"delta":-0.511,"gamma":0.006,"theta":-7.814,"vega":1.053,"rho":-0.093,"openInterest":5715,"timeValue":24.86,"theoreticalOptionValue":27.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":462.75,"markChange":22.12,"markPercentChange":462.75,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3900","description":"SPX Dec 16 2022 3900 Put (AM)","exchangeName":"OPR","bid":20.6,"ask":21.2,"last":20.17,"mark":20.9,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":26.1,"lowPrice":5.8,"openPrice":0,"closePrice":3.46,"totalVolume":29543,"tradeDate":null,"tradeTimeInLong":1671125478321,"quoteTimeInLong":1671125496797,"netChange":16.71,"volatility":20.498,"delta":-0.515,"gamma":0.008,"theta":-7.086,"vega":0.96,"rho":-0.077,"openInterest":71436,"timeValue":18.13,"theoreticalOptionValue":20.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":483.5,"markChange":17.44,"markPercentChange":504.62,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_121622P3905","description":"SPXW Dec 16 2022 3905 Put (PM)","exchangeName":"OPR","bid":29.4,"ask":29.6,"last":27.87,"mark":29.5,"bidSize":21,"askSize":5,"bidAskSize":"21X5","lastSize":0,"highPrice":33.78,"lowPrice":10.35,"openPrice":0,"closePrice":5.45,"totalVolume":992,"tradeDate":null,"tradeTimeInLong":1671125453622,"quoteTimeInLong":1671125496794,"netChange":22.42,"volatility":24.498,"delta":-0.542,"gamma":0.006,"theta":-7.76,"vega":1.048,"rho":-0.098,"openInterest":1467,"timeValue":20.83,"theoreticalOptionValue":29.699,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":411.85,"markChange":24.05,"markPercentChange":441.78,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3905","description":"SPX Dec 16 2022 3905 Put (AM)","exchangeName":"OPR","bid":23.2,"ask":23.8,"last":22,"mark":23.5,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":29.13,"lowPrice":6.91,"openPrice":0,"closePrice":3.85,"totalVolume":780,"tradeDate":null,"tradeTimeInLong":1671125429997,"quoteTimeInLong":1671125496797,"netChange":18.15,"volatility":20.34,"delta":-0.555,"gamma":0.008,"theta":-6.972,"vega":0.952,"rho":-0.084,"openInterest":3151,"timeValue":14.96,"theoreticalOptionValue":23.349,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":472.13,"markChange":19.65,"markPercentChange":511.14,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_121622P3910","description":"SPXW Dec 16 2022 3910 Put (PM)","exchangeName":"OPR","bid":32.2,"ask":32.4,"last":31.4,"mark":32.3,"bidSize":10,"askSize":5,"bidAskSize":"10X5","lastSize":0,"highPrice":37.2,"lowPrice":11.3,"openPrice":0,"closePrice":6.11,"totalVolume":1654,"tradeDate":null,"tradeTimeInLong":1671125477063,"quoteTimeInLong":1671125496794,"netChange":25.29,"volatility":24.382,"delta":-0.573,"gamma":0.006,"theta":-7.644,"vega":1.036,"rho":-0.104,"openInterest":1604,"timeValue":19.36,"theoreticalOptionValue":32.398,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":413.92,"markChange":26.19,"markPercentChange":428.65,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3910","description":"SPX Dec 16 2022 3910 Put (AM)","exchangeName":"OPR","bid":26,"ask":26.6,"last":26.89,"mark":26.3,"bidSize":65,"askSize":52,"bidAskSize":"65X52","lastSize":0,"highPrice":30.02,"lowPrice":7.64,"openPrice":0,"closePrice":4.23,"totalVolume":903,"tradeDate":null,"tradeTimeInLong":1671125282927,"quoteTimeInLong":1671125496801,"netChange":22.66,"volatility":20.284,"delta":-0.595,"gamma":0.008,"theta":-6.821,"vega":0.933,"rho":-0.09,"openInterest":8689,"timeValue":14.85,"theoreticalOptionValue":26.198,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":535.11,"markChange":22.07,"markPercentChange":521.18,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_121622P3915","description":"SPXW Dec 16 2022 3915 Put (PM)","exchangeName":"OPR","bid":35.1,"ask":35.6,"last":34.16,"mark":35.35,"bidSize":8,"askSize":18,"bidAskSize":"8X18","lastSize":0,"highPrice":38.4,"lowPrice":12.8,"openPrice":0,"closePrice":6.77,"totalVolume":906,"tradeDate":null,"tradeTimeInLong":1671125426099,"quoteTimeInLong":1671125496796,"netChange":27.39,"volatility":24.36,"delta":-0.603,"gamma":0.006,"theta":-7.514,"vega":1.018,"rho":-0.11,"openInterest":597,"timeValue":17.12,"theoreticalOptionValue":35.346,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":404.22,"markChange":28.58,"markPercentChange":421.79,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3915","description":"SPX Dec 16 2022 3915 Put (AM)","exchangeName":"OPR","bid":29,"ask":29.7,"last":27.3,"mark":29.35,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":34.5,"lowPrice":9,"openPrice":0,"closePrice":4.81,"totalVolume":927,"tradeDate":null,"tradeTimeInLong":1671124737315,"quoteTimeInLong":1671125496798,"netChange":22.49,"volatility":20.229,"delta":-0.635,"gamma":0.008,"theta":-6.604,"vega":0.906,"rho":-0.096,"openInterest":4609,"timeValue":10.26,"theoreticalOptionValue":29.247,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":467.84,"markChange":24.54,"markPercentChange":510.48,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_121622P3920","description":"SPXW Dec 16 2022 3920 Put (PM)","exchangeName":"OPR","bid":38.2,"ask":38.5,"last":37.73,"mark":38.35,"bidSize":16,"askSize":8,"bidAskSize":"16X8","lastSize":0,"highPrice":45.03,"lowPrice":14,"openPrice":0,"closePrice":7.55,"totalVolume":818,"tradeDate":null,"tradeTimeInLong":1671125491550,"quoteTimeInLong":1671125496819,"netChange":30.18,"volatility":24.338,"delta":-0.633,"gamma":0.006,"theta":-7.343,"vega":0.994,"rho":-0.115,"openInterest":1901,"timeValue":15.69,"theoreticalOptionValue":38.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":399.62,"markChange":30.8,"markPercentChange":407.83,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3920","description":"SPX Dec 16 2022 3920 Put (AM)","exchangeName":"OPR","bid":32.3,"ask":32.9,"last":33.22,"mark":32.6,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":38,"lowPrice":9.99,"openPrice":0,"closePrice":5.38,"totalVolume":569,"tradeDate":null,"tradeTimeInLong":1671125325698,"quoteTimeInLong":1671125496796,"netChange":27.84,"volatility":20.18,"delta":-0.673,"gamma":0.007,"theta":-6.328,"vega":0.869,"rho":-0.101,"openInterest":7070,"timeValue":11.18,"theoreticalOptionValue":32.496,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":517.3,"markChange":27.22,"markPercentChange":505.78,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_121622P3925","description":"SPXW Dec 16 2022 3925 Put (PM)","exchangeName":"OPR","bid":41.4,"ask":41.7,"last":42.2,"mark":41.55,"bidSize":16,"askSize":8,"bidAskSize":"16X8","lastSize":0,"highPrice":48.34,"lowPrice":16.2,"openPrice":0,"closePrice":8.46,"totalVolume":839,"tradeDate":null,"tradeTimeInLong":1671125357567,"quoteTimeInLong":1671125496819,"netChange":33.74,"volatility":24.32,"delta":-0.661,"gamma":0.006,"theta":-7.135,"vega":0.966,"rho":-0.12,"openInterest":1492,"timeValue":15.16,"theoreticalOptionValue":41.694,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":398.54,"markChange":33.09,"markPercentChange":390.86,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3925","description":"SPX Dec 16 2022 3925 Put (AM)","exchangeName":"OPR","bid":35.7,"ask":36.4,"last":36.67,"mark":36.05,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":43.53,"lowPrice":12,"openPrice":0,"closePrice":6.03,"totalVolume":2416,"tradeDate":null,"tradeTimeInLong":1671125325698,"quoteTimeInLong":1671125496797,"netChange":30.64,"volatility":20.207,"delta":-0.708,"gamma":0.007,"theta":-6.029,"vega":0.826,"rho":-0.107,"openInterest":13347,"timeValue":9.63,"theoreticalOptionValue":35.995,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":507.73,"markChange":30.02,"markPercentChange":497.46,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_121622P3930","description":"SPXW Dec 16 2022 3930 Put (PM)","exchangeName":"OPR","bid":44.5,"ask":45.4,"last":42.31,"mark":44.95,"bidSize":8,"askSize":11,"bidAskSize":"8X11","lastSize":0,"highPrice":50.72,"lowPrice":17.46,"openPrice":0,"closePrice":9.38,"totalVolume":1244,"tradeDate":null,"tradeTimeInLong":1671125441738,"quoteTimeInLong":1671125495996,"netChange":32.93,"volatility":24.312,"delta":-0.689,"gamma":0.005,"theta":-6.895,"vega":0.932,"rho":-0.125,"openInterest":1188,"timeValue":10.27,"theoreticalOptionValue":45.093,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":351.19,"markChange":35.57,"markPercentChange":379.34,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3930","description":"SPX Dec 16 2022 3930 Put (AM)","exchangeName":"OPR","bid":38.8,"ask":40.9,"last":39,"mark":39.85,"bidSize":60,"askSize":192,"bidAskSize":"60X192","lastSize":0,"highPrice":45.86,"lowPrice":13.7,"openPrice":0,"closePrice":6.69,"totalVolume":953,"tradeDate":null,"tradeTimeInLong":1671125413655,"quoteTimeInLong":1671125496742,"netChange":32.31,"volatility":20.143,"delta":-0.743,"gamma":0.007,"theta":-5.65,"vega":0.776,"rho":-0.112,"openInterest":7155,"timeValue":6.96,"theoreticalOptionValue":39.594,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":483.28,"markChange":33.16,"markPercentChange":495.99,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_121622P3935","description":"SPXW Dec 16 2022 3935 Put (PM)","exchangeName":"OPR","bid":48,"ask":49,"last":49.8,"mark":48.5,"bidSize":10,"askSize":9,"bidAskSize":"10X9","lastSize":0,"highPrice":54.83,"lowPrice":20.59,"openPrice":0,"closePrice":10.29,"totalVolume":1073,"tradeDate":null,"tradeTimeInLong":1671125113564,"quoteTimeInLong":1671125496392,"netChange":39.51,"volatility":24.319,"delta":-0.716,"gamma":0.005,"theta":-6.631,"vega":0.895,"rho":-0.13,"openInterest":793,"timeValue":12.76,"theoreticalOptionValue":48.642,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":383.95,"markChange":38.21,"markPercentChange":371.32,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3935","description":"SPX Dec 16 2022 3935 Put (AM)","exchangeName":"OPR","bid":42.6,"ask":44.7,"last":43.91,"mark":43.65,"bidSize":50,"askSize":167,"bidAskSize":"50X167","lastSize":0,"highPrice":49.96,"lowPrice":15.42,"openPrice":0,"closePrice":7.38,"totalVolume":303,"tradeDate":null,"tradeTimeInLong":1671123681530,"quoteTimeInLong":1671125496742,"netChange":36.53,"volatility":20.12,"delta":-0.775,"gamma":0.006,"theta":-5.254,"vega":0.722,"rho":-0.117,"openInterest":7410,"timeValue":6.87,"theoreticalOptionValue":43.394,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":494.89,"markChange":36.27,"markPercentChange":491.37,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_121622P3940","description":"SPXW Dec 16 2022 3940 Put (PM)","exchangeName":"OPR","bid":51.6,"ask":52.6,"last":49.95,"mark":52.1,"bidSize":21,"askSize":9,"bidAskSize":"21X9","lastSize":0,"highPrice":58.58,"lowPrice":21.36,"openPrice":0,"closePrice":11.42,"totalVolume":2125,"tradeDate":null,"tradeTimeInLong":1671125434671,"quoteTimeInLong":1671125496399,"netChange":38.53,"volatility":24.352,"delta":-0.741,"gamma":0.005,"theta":-6.35,"vega":0.854,"rho":-0.135,"openInterest":2266,"timeValue":7.91,"theoreticalOptionValue":52.341,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":337.23,"markChange":40.68,"markPercentChange":356.05,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3940","description":"SPX Dec 16 2022 3940 Put (AM)","exchangeName":"OPR","bid":46.6,"ask":48.7,"last":48.01,"mark":47.65,"bidSize":50,"askSize":155,"bidAskSize":"50X155","lastSize":0,"highPrice":52.7,"lowPrice":16.9,"openPrice":0,"closePrice":8.08,"totalVolume":542,"tradeDate":null,"tradeTimeInLong":1671123681530,"quoteTimeInLong":1671125496738,"netChange":39.93,"volatility":20.167,"delta":-0.804,"gamma":0.006,"theta":-4.863,"vega":0.666,"rho":-0.122,"openInterest":7677,"timeValue":5.97,"theoreticalOptionValue":47.393,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":494.46,"markChange":39.57,"markPercentChange":490.01,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_121622P3945","description":"SPXW Dec 16 2022 3945 Put (PM)","exchangeName":"OPR","bid":55.4,"ask":56.4,"last":60.42,"mark":55.9,"bidSize":10,"askSize":9,"bidAskSize":"10X9","lastSize":0,"highPrice":60.42,"lowPrice":24.79,"openPrice":0,"closePrice":12.56,"totalVolume":1068,"tradeDate":null,"tradeTimeInLong":1671123145431,"quoteTimeInLong":1671125496392,"netChange":47.86,"volatility":24.236,"delta":-0.766,"gamma":0.005,"theta":-5.993,"vega":0.808,"rho":-0.14,"openInterest":1176,"timeValue":13.38,"theoreticalOptionValue":56.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":381.12,"markChange":43.34,"markPercentChange":345.13,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3945","description":"SPX Dec 16 2022 3945 Put (AM)","exchangeName":"OPR","bid":50.7,"ask":52.7,"last":60.32,"mark":51.7,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":60.32,"lowPrice":19.4,"openPrice":0,"closePrice":9.23,"totalVolume":181,"tradeDate":null,"tradeTimeInLong":1671123014737,"quoteTimeInLong":1671125496521,"netChange":51.09,"volatility":20.24,"delta":-0.83,"gamma":0.005,"theta":-4.471,"vega":0.609,"rho":-0.126,"openInterest":8871,"timeValue":13.28,"theoreticalOptionValue":51.542,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":553.2,"markChange":42.47,"markPercentChange":459.86,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_121622P3950","description":"SPXW Dec 16 2022 3950 Put (PM)","exchangeName":"OPR","bid":59.3,"ask":60.3,"last":60.99,"mark":59.8,"bidSize":15,"askSize":9,"bidAskSize":"15X9","lastSize":0,"highPrice":64.76,"lowPrice":25.9,"openPrice":0,"closePrice":13.75,"totalVolume":2199,"tradeDate":null,"tradeTimeInLong":1671125149035,"quoteTimeInLong":1671125496497,"netChange":47.24,"volatility":24.281,"delta":-0.789,"gamma":0.005,"theta":-5.679,"vega":0.763,"rho":-0.144,"openInterest":6177,"timeValue":8.95,"theoreticalOptionValue":59.989,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":343.56,"markChange":46.05,"markPercentChange":334.91,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3950","description":"SPX Dec 16 2022 3950 Put (AM)","exchangeName":"OPR","bid":54.8,"ask":56.9,"last":56.6,"mark":55.85,"bidSize":65,"askSize":65,"bidAskSize":"65X65","lastSize":0,"highPrice":65,"lowPrice":21.3,"openPrice":0,"closePrice":10.39,"totalVolume":13426,"tradeDate":null,"tradeTimeInLong":1671125295825,"quoteTimeInLong":1671125496521,"netChange":46.21,"volatility":20.371,"delta":-0.853,"gamma":0.005,"theta":-4.099,"vega":0.554,"rho":-0.129,"openInterest":75235,"timeValue":4.56,"theoreticalOptionValue":55.841,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":444.61,"markChange":45.46,"markPercentChange":437.39,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_121622P3955","description":"SPXW Dec 16 2022 3955 Put (PM)","exchangeName":"OPR","bid":63.3,"ask":64.4,"last":68,"mark":63.85,"bidSize":11,"askSize":16,"bidAskSize":"11X16","lastSize":0,"highPrice":68,"lowPrice":28.2,"openPrice":0,"closePrice":15.11,"totalVolume":119,"tradeDate":null,"tradeTimeInLong":1671122687312,"quoteTimeInLong":1671125496392,"netChange":52.89,"volatility":24.249,"delta":-0.811,"gamma":0.004,"theta":-5.325,"vega":0.714,"rho":-0.148,"openInterest":543,"timeValue":10.96,"theoreticalOptionValue":63.988,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":350.07,"markChange":48.74,"markPercentChange":322.61,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3955","description":"SPX Dec 16 2022 3955 Put (AM)","exchangeName":"OPR","bid":59.2,"ask":61.4,"last":59.96,"mark":60.3,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":60.9,"lowPrice":28.83,"openPrice":0,"closePrice":11.55,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671124600591,"quoteTimeInLong":1671125496722,"netChange":48.41,"volatility":20.352,"delta":-0.875,"gamma":0.004,"theta":-3.67,"vega":0.496,"rho":-0.133,"openInterest":16039,"timeValue":2.92,"theoreticalOptionValue":60.165,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":419.08,"markChange":48.75,"markPercentChange":422.03,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_121622P3960","description":"SPXW Dec 16 2022 3960 Put (PM)","exchangeName":"OPR","bid":67.5,"ask":68.3,"last":65.46,"mark":67.9,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":73.49,"lowPrice":32.99,"openPrice":0,"closePrice":16.53,"totalVolume":312,"tradeDate":null,"tradeTimeInLong":1671125433869,"quoteTimeInLong":1671125496786,"netChange":48.93,"volatility":24.208,"delta":-0.831,"gamma":0.004,"theta":-4.96,"vega":0.664,"rho":-0.152,"openInterest":828,"timeValue":3.42,"theoreticalOptionValue":68.087,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":295.97,"markChange":51.37,"markPercentChange":310.73,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3960","description":"SPX Dec 16 2022 3960 Put (AM)","exchangeName":"OPR","bid":61.5,"ask":65.9,"last":69.21,"mark":63.7,"bidSize":250,"askSize":111,"bidAskSize":"250X111","lastSize":0,"highPrice":73.5,"lowPrice":27.12,"openPrice":0,"closePrice":12.88,"totalVolume":322,"tradeDate":null,"tradeTimeInLong":1671123278422,"quoteTimeInLong":1671125496742,"netChange":56.33,"volatility":20.438,"delta":-0.893,"gamma":0.004,"theta":-3.295,"vega":0.442,"rho":-0.136,"openInterest":14731,"timeValue":7.17,"theoreticalOptionValue":64.639,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":437.18,"markChange":50.82,"markPercentChange":394.42,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_121622P3965","description":"SPXW Dec 16 2022 3965 Put (PM)","exchangeName":"OPR","bid":71.6,"ask":72.7,"last":73.02,"mark":72.15,"bidSize":11,"askSize":16,"bidAskSize":"11X16","lastSize":0,"highPrice":78.57,"lowPrice":34.9,"openPrice":0,"closePrice":17.95,"totalVolume":1057,"tradeDate":null,"tradeTimeInLong":1671124010200,"quoteTimeInLong":1671125496386,"netChange":55.07,"volatility":24.33,"delta":-0.849,"gamma":0.004,"theta":-4.655,"vega":0.619,"rho":-0.155,"openInterest":1581,"timeValue":5.98,"theoreticalOptionValue":72.386,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":306.69,"markChange":54.2,"markPercentChange":301.85,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3965","description":"SPX Dec 16 2022 3965 Put (AM)","exchangeName":"OPR","bid":66.2,"ask":72.2,"last":74.88,"mark":69.2,"bidSize":245,"askSize":250,"bidAskSize":"245X250","lastSize":0,"highPrice":74.88,"lowPrice":35.8,"openPrice":0,"closePrice":14.22,"totalVolume":28,"tradeDate":null,"tradeTimeInLong":1671123244642,"quoteTimeInLong":1671125495557,"netChange":60.66,"volatility":20.572,"delta":-0.909,"gamma":0.003,"theta":-2.955,"vega":0.393,"rho":-0.138,"openInterest":14125,"timeValue":7.84,"theoreticalOptionValue":69.213,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":426.7,"markChange":54.98,"markPercentChange":386.75,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_121622P3970","description":"SPXW Dec 16 2022 3970 Put (PM)","exchangeName":"OPR","bid":75.9,"ask":77,"last":76.6,"mark":76.45,"bidSize":11,"askSize":16,"bidAskSize":"11X16","lastSize":0,"highPrice":81.42,"lowPrice":36.73,"openPrice":0,"closePrice":19.55,"totalVolume":256,"tradeDate":null,"tradeTimeInLong":1671124596318,"quoteTimeInLong":1671125496392,"netChange":57.05,"volatility":24.318,"delta":-0.866,"gamma":0.003,"theta":-4.302,"vega":0.57,"rho":-0.159,"openInterest":603,"timeValue":4.56,"theoreticalOptionValue":76.684,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":291.82,"markChange":56.9,"markPercentChange":291.05,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3970","description":"SPX Dec 16 2022 3970 Put (AM)","exchangeName":"OPR","bid":70.8,"ask":76.9,"last":83.39,"mark":73.85,"bidSize":245,"askSize":245,"bidAskSize":"245X245","lastSize":0,"highPrice":83.39,"lowPrice":33.74,"openPrice":0,"closePrice":15.82,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671123017066,"quoteTimeInLong":1671125495572,"netChange":67.57,"volatility":20.731,"delta":-0.923,"gamma":0.003,"theta":-2.643,"vega":0.348,"rho":-0.14,"openInterest":12077,"timeValue":11.35,"theoreticalOptionValue":73.862,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":427.24,"markChange":58.03,"markPercentChange":366.92,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_121622P3975","description":"SPXW Dec 16 2022 3975 Put (PM)","exchangeName":"OPR","bid":80.3,"ask":81.4,"last":77.08,"mark":80.85,"bidSize":11,"askSize":16,"bidAskSize":"11X16","lastSize":0,"highPrice":89.6,"lowPrice":41.5,"openPrice":0,"closePrice":21.3,"totalVolume":1275,"tradeDate":null,"tradeTimeInLong":1671125442080,"quoteTimeInLong":1671125496399,"netChange":55.78,"volatility":24.341,"delta":-0.882,"gamma":0.003,"theta":-3.966,"vega":0.523,"rho":-0.161,"openInterest":4431,"timeValue":0.04,"theoreticalOptionValue":81.083,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":261.88,"markChange":59.55,"markPercentChange":279.58,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3975","description":"SPX Dec 16 2022 3975 Put (AM)","exchangeName":"OPR","bid":75.3,"ask":81.2,"last":80.64,"mark":78.25,"bidSize":260,"askSize":260,"bidAskSize":"260X260","lastSize":0,"highPrice":86.63,"lowPrice":35.4,"openPrice":0,"closePrice":17.42,"totalVolume":3053,"tradeDate":null,"tradeTimeInLong":1671124104091,"quoteTimeInLong":1671125495265,"netChange":63.22,"volatility":20.954,"delta":-0.934,"gamma":0.003,"theta":-2.376,"vega":0.309,"rho":-0.142,"openInterest":20452,"timeValue":3.6,"theoreticalOptionValue":78.586,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":363.03,"markChange":60.83,"markPercentChange":349.3,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_121622P3980","description":"SPXW Dec 16 2022 3980 Put (PM)","exchangeName":"OPR","bid":84.8,"ask":85.9,"last":84.54,"mark":85.35,"bidSize":10,"askSize":15,"bidAskSize":"10X15","lastSize":0,"highPrice":87.86,"lowPrice":44.6,"openPrice":0,"closePrice":23.15,"totalVolume":88,"tradeDate":null,"tradeTimeInLong":1671124600641,"quoteTimeInLong":1671125496399,"netChange":61.39,"volatility":24.212,"delta":-0.897,"gamma":0.003,"theta":-3.584,"vega":0.472,"rho":-0.164,"openInterest":1041,"timeValue":2.5,"theoreticalOptionValue":85.482,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":265.18,"markChange":62.2,"markPercentChange":268.68,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3980","description":"SPX Dec 16 2022 3980 Put (AM)","exchangeName":"OPR","bid":80.6,"ask":86.1,"last":82.57,"mark":83.35,"bidSize":245,"askSize":245,"bidAskSize":"245X245","lastSize":0,"highPrice":92.89,"lowPrice":40.6,"openPrice":0,"closePrice":19.02,"totalVolume":55,"tradeDate":null,"tradeTimeInLong":1671125393738,"quoteTimeInLong":1671125496240,"netChange":63.55,"volatility":21.112,"delta":-0.944,"gamma":0.002,"theta":-2.105,"vega":0.271,"rho":-0.144,"openInterest":8466,"timeValue":0.53,"theoreticalOptionValue":83.335,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":334.23,"markChange":64.33,"markPercentChange":338.33,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_121622P3985","description":"SPXW Dec 16 2022 3985 Put (PM)","exchangeName":"OPR","bid":89.3,"ask":90.4,"last":98.86,"mark":89.85,"bidSize":10,"askSize":15,"bidAskSize":"10X15","lastSize":0,"highPrice":98.86,"lowPrice":46.5,"openPrice":0,"closePrice":25.15,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671123035574,"quoteTimeInLong":1671125496390,"netChange":73.71,"volatility":24.307,"delta":-0.909,"gamma":0.003,"theta":-3.297,"vega":0.43,"rho":-0.167,"openInterest":371,"timeValue":11.82,"theoreticalOptionValue":90.056,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":293.08,"markChange":64.7,"markPercentChange":257.26,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3985","description":"SPX Dec 16 2022 3985 Put (AM)","exchangeName":"OPR","bid":86.1,"ask":89.9,"last":93.04,"mark":88,"bidSize":235,"askSize":235,"bidAskSize":"235X235","lastSize":0,"highPrice":93.04,"lowPrice":53.31,"openPrice":0,"closePrice":20.61,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671123128732,"quoteTimeInLong":1671125495615,"netChange":72.43,"volatility":21.309,"delta":-0.953,"gamma":0.002,"theta":-1.87,"vega":0.238,"rho":-0.145,"openInterest":6006,"timeValue":6,"theoreticalOptionValue":88.134,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":351.32,"markChange":67.39,"markPercentChange":326.88,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_121622P3990","description":"SPXW Dec 16 2022 3990 Put (PM)","exchangeName":"OPR","bid":93.9,"ask":95,"last":94.83,"mark":94.45,"bidSize":10,"askSize":15,"bidAskSize":"10X15","lastSize":0,"highPrice":97.59,"lowPrice":51.99,"openPrice":0,"closePrice":27.3,"totalVolume":119,"tradeDate":null,"tradeTimeInLong":1671124917078,"quoteTimeInLong":1671125496390,"netChange":67.53,"volatility":24.267,"delta":-0.921,"gamma":0.002,"theta":-2.974,"vega":0.386,"rho":-0.169,"openInterest":810,"timeValue":2.79,"theoreticalOptionValue":94.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":247.36,"markChange":67.15,"markPercentChange":245.97,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3990","description":"SPX Dec 16 2022 3990 Put (AM)","exchangeName":"OPR","bid":91.4,"ask":94.9,"last":94.98,"mark":93.15,"bidSize":182,"askSize":235,"bidAskSize":"182X235","lastSize":0,"highPrice":94.98,"lowPrice":47.5,"openPrice":0,"closePrice":22.21,"totalVolume":85,"tradeDate":null,"tradeTimeInLong":1671122439286,"quoteTimeInLong":1671125495580,"netChange":72.77,"volatility":21.592,"delta":-0.959,"gamma":0.002,"theta":-1.682,"vega":0.21,"rho":-0.146,"openInterest":5375,"timeValue":2.94,"theoreticalOptionValue":92.984,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":327.56,"markChange":70.94,"markPercentChange":319.32,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_121622P3995","description":"SPXW Dec 16 2022 3995 Put (PM)","exchangeName":"OPR","bid":98.6,"ask":99.7,"last":104.2,"mark":99.15,"bidSize":10,"askSize":16,"bidAskSize":"10X16","lastSize":0,"highPrice":104.2,"lowPrice":54.14,"openPrice":0,"closePrice":29.67,"totalVolume":191,"tradeDate":null,"tradeTimeInLong":1671122561827,"quoteTimeInLong":1671125496392,"netChange":74.53,"volatility":24.349,"delta":-0.931,"gamma":0.002,"theta":-2.71,"vega":0.348,"rho":-0.171,"openInterest":464,"timeValue":7.16,"theoreticalOptionValue":99.304,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":251.19,"markChange":69.48,"markPercentChange":234.17,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_121622P3995","description":"SPX Dec 16 2022 3995 Put (AM)","exchangeName":"OPR","bid":96.2,"ask":99.8,"last":96.02,"mark":98,"bidSize":209,"askSize":235,"bidAskSize":"209X235","lastSize":0,"highPrice":96.02,"lowPrice":56.33,"openPrice":0,"closePrice":25.09,"totalVolume":82,"tradeDate":null,"tradeTimeInLong":1671121285737,"quoteTimeInLong":1671125495580,"netChange":70.93,"volatility":22.018,"delta":-0.964,"gamma":0.001,"theta":-1.552,"vega":0.19,"rho":-0.147,"openInterest":10259,"timeValue":-1.02,"theoreticalOptionValue":97.883,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":282.68,"markChange":72.91,"markPercentChange":290.57,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_121622P4000","description":"SPX Dec 16 2022 4000 Put (AM)","exchangeName":"OPR","bid":100.5,"ask":104.4,"last":101,"mark":102.45,"bidSize":245,"askSize":242,"bidAskSize":"245X242","lastSize":0,"highPrice":109.09,"lowPrice":57,"openPrice":0,"closePrice":27.97,"totalVolume":8675,"tradeDate":null,"tradeTimeInLong":1671125414296,"quoteTimeInLong":1671125495582,"netChange":73.03,"volatility":22.214,"delta":-0.97,"gamma":0.001,"theta":-1.37,"vega":0.165,"rho":-0.148,"openInterest":160424,"timeValue":-1.04,"theoreticalOptionValue":102.757,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":261.12,"markChange":74.48,"markPercentChange":266.3,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_121622P4000","description":"SPXW Dec 16 2022 4000 Put (PM)","exchangeName":"OPR","bid":103.2,"ask":104.4,"last":107.86,"mark":103.8,"bidSize":11,"askSize":16,"bidAskSize":"11X16","lastSize":0,"highPrice":109.51,"lowPrice":57.1,"openPrice":0,"closePrice":32.34,"totalVolume":492,"tradeDate":null,"tradeTimeInLong":1671125031439,"quoteTimeInLong":1671125496380,"netChange":75.52,"volatility":24.454,"delta":-0.94,"gamma":0.002,"theta":-2.469,"vega":0.314,"rho":-0.173,"openInterest":3444,"timeValue":5.82,"theoreticalOptionValue":104.028,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":233.56,"markChange":71.46,"markPercentChange":221,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPX_121622P4005","description":"SPX Dec 16 2022 4005 Put (AM)","exchangeName":"OPR","bid":105.5,"ask":109.3,"last":109.09,"mark":107.4,"bidSize":235,"askSize":224,"bidAskSize":"235X224","lastSize":0,"highPrice":109.09,"lowPrice":63.16,"openPrice":0,"closePrice":30.85,"totalVolume":77,"tradeDate":null,"tradeTimeInLong":1671121034226,"quoteTimeInLong":1671125495582,"netChange":78.24,"volatility":22.613,"delta":-0.973,"gamma":0.001,"theta":-1.258,"vega":0.148,"rho":-0.149,"openInterest":6755,"timeValue":2.05,"theoreticalOptionValue":107.681,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":253.66,"markChange":76.55,"markPercentChange":248.18,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_121622P4005","description":"SPXW Dec 16 2022 4005 Put (PM)","exchangeName":"OPR","bid":108,"ask":109.1,"last":106.47,"mark":108.55,"bidSize":10,"askSize":7,"bidAskSize":"10X7","lastSize":0,"highPrice":112.37,"lowPrice":64.26,"openPrice":0,"closePrice":35,"totalVolume":46,"tradeDate":null,"tradeTimeInLong":1671124717733,"quoteTimeInLong":1671125496390,"netChange":71.47,"volatility":24.518,"delta":-0.948,"gamma":0.002,"theta":-2.231,"vega":0.28,"rho":-0.175,"openInterest":376,"timeValue":-0.57,"theoreticalOptionValue":108.777,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":204.19,"markChange":73.55,"markPercentChange":210.13,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPX_121622P4010","description":"SPX Dec 16 2022 4010 Put (AM)","exchangeName":"OPR","bid":110.5,"ask":114.5,"last":113.5,"mark":112.5,"bidSize":235,"askSize":235,"bidAskSize":"235X235","lastSize":0,"highPrice":113.5,"lowPrice":74.43,"openPrice":0,"closePrice":33.72,"totalVolume":55,"tradeDate":null,"tradeTimeInLong":1671122233543,"quoteTimeInLong":1671125495505,"netChange":79.78,"volatility":22.742,"delta":-0.978,"gamma":0.001,"theta":-1.093,"vega":0.127,"rho":-0.15,"openInterest":6239,"timeValue":1.46,"theoreticalOptionValue":112.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":236.57,"markChange":78.78,"markPercentChange":233.6,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_121622P4010","description":"SPXW Dec 16 2022 4010 Put (PM)","exchangeName":"OPR","bid":112.8,"ask":113.9,"last":109.18,"mark":113.35,"bidSize":10,"askSize":11,"bidAskSize":"10X11","lastSize":0,"highPrice":119.75,"lowPrice":65.71,"openPrice":0,"closePrice":37.67,"totalVolume":948,"tradeDate":null,"tradeTimeInLong":1671125442391,"quoteTimeInLong":1671125496393,"netChange":71.51,"volatility":24.645,"delta":-0.955,"gamma":0.001,"theta":-2.028,"vega":0.251,"rho":-0.176,"openInterest":522,"timeValue":-2.86,"theoreticalOptionValue":113.576,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":189.86,"markChange":75.68,"markPercentChange":200.93,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPX_121622P4015","description":"SPX Dec 16 2022 4015 Put (AM)","exchangeName":"OPR","bid":115.3,"ask":119.2,"last":104.62,"mark":117.25,"bidSize":235,"askSize":235,"bidAskSize":"235X235","lastSize":0,"highPrice":104.62,"lowPrice":68.37,"openPrice":0,"closePrice":36.6,"totalVolume":28,"tradeDate":null,"tradeTimeInLong":1671119358568,"quoteTimeInLong":1671125495581,"netChange":68.02,"volatility":23.163,"delta":-0.98,"gamma":0.001,"theta":-1.009,"vega":0.115,"rho":-0.15,"openInterest":6760,"timeValue":-12.42,"theoreticalOptionValue":117.529,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":185.85,"markChange":80.65,"markPercentChange":220.36,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_121622P4015","description":"SPXW Dec 16 2022 4015 Put (PM)","exchangeName":"OPR","bid":117.6,"ask":118.7,"last":116.02,"mark":118.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":122.33,"lowPrice":76.77,"openPrice":0,"closePrice":40.44,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671124717733,"quoteTimeInLong":1671125496393,"netChange":75.58,"volatility":24.651,"delta":-0.961,"gamma":0.001,"theta":-1.807,"vega":0.221,"rho":-0.177,"openInterest":550,"timeValue":-1.02,"theoreticalOptionValue":118.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":186.91,"markChange":77.71,"markPercentChange":192.17,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPX_121622P4020","description":"SPX Dec 16 2022 4020 Put (AM)","exchangeName":"OPR","bid":120.4,"ask":124.4,"last":123.89,"mark":122.4,"bidSize":235,"askSize":235,"bidAskSize":"235X235","lastSize":0,"highPrice":123.89,"lowPrice":72.82,"openPrice":0,"closePrice":39.62,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671121034226,"quoteTimeInLong":1671125495505,"netChange":84.27,"volatility":23.52,"delta":-0.983,"gamma":0.001,"theta":-0.92,"vega":0.103,"rho":-0.151,"openInterest":6206,"timeValue":1.85,"theoreticalOptionValue":122.478,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671152400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":212.67,"markChange":82.78,"markPercentChange":208.91,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_121622P4020","description":"SPXW Dec 16 2022 4020 Put (PM)","exchangeName":"OPR","bid":122.5,"ask":123.6,"last":118.87,"mark":123.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":132.1,"lowPrice":84.22,"openPrice":0,"closePrice":43.42,"totalVolume":1016,"tradeDate":null,"tradeTimeInLong":1671125442391,"quoteTimeInLong":1671125496707,"netChange":75.45,"volatility":24.76,"delta":-0.966,"gamma":0.001,"theta":-1.631,"vega":0.196,"rho":-0.179,"openInterest":655,"timeValue":-3.17,"theoreticalOptionValue":123.224,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671224400000,"daysToExpiration":1,"expirationType":"R","lastTradingDay":1671238800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":173.76,"markChange":79.63,"markPercentChange":183.39,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2022-12-19:4":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_121922P3775","description":"SPXW Dec 19 2022 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":3.6,"ask":3.8,"last":3.88,"mark":3.7,"bidSize":8,"askSize":180,"bidAskSize":"8X180","lastSize":0,"highPrice":3.88,"lowPrice":1.5,"openPrice":0,"closePrice":0.98,"totalVolume":179,"tradeDate":null,"tradeTimeInLong":1671121980714,"quoteTimeInLong":1671125496779,"netChange":2.9,"volatility":20.894,"delta":-0.085,"gamma":0.002,"theta":-1.536,"vega":0.689,"rho":-0.043,"openInterest":487,"timeValue":3.88,"theoreticalOptionValue":3.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":297.95,"markChange":2.72,"markPercentChange":279.49,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_121922P3780","description":"SPXW Dec 19 2022 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":3.9,"ask":4.1,"last":4.2,"mark":4,"bidSize":219,"askSize":195,"bidAskSize":"219X195","lastSize":0,"highPrice":4.2,"lowPrice":2.05,"openPrice":0,"closePrice":1.03,"totalVolume":33,"tradeDate":null,"tradeTimeInLong":1671125203995,"quoteTimeInLong":1671125496809,"netChange":3.17,"volatility":20.733,"delta":-0.093,"gamma":0.002,"theta":-1.621,"vega":0.733,"rho":-0.047,"openInterest":147,"timeValue":4.2,"theoreticalOptionValue":4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":309.52,"markChange":2.97,"markPercentChange":290.02,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_121922P3785","description":"SPXW Dec 19 2022 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":4.3,"ask":4.5,"last":4.7,"mark":4.4,"bidSize":131,"askSize":205,"bidAskSize":"131X205","lastSize":0,"highPrice":5.15,"lowPrice":2.1,"openPrice":0,"closePrice":1.1,"totalVolume":144,"tradeDate":null,"tradeTimeInLong":1671124133740,"quoteTimeInLong":1671125496818,"netChange":3.6,"volatility":20.53,"delta":-0.1,"gamma":0.002,"theta":-1.7,"vega":0.776,"rho":-0.051,"openInterest":79,"timeValue":4.7,"theoreticalOptionValue":4.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":325.99,"markChange":3.3,"markPercentChange":298.8,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_121922P3790","description":"SPXW Dec 19 2022 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":4.7,"ask":4.9,"last":5,"mark":4.8,"bidSize":156,"askSize":116,"bidAskSize":"156X116","lastSize":0,"highPrice":5.36,"lowPrice":1.7,"openPrice":0,"closePrice":1.18,"totalVolume":186,"tradeDate":null,"tradeTimeInLong":1671123989436,"quoteTimeInLong":1671125496818,"netChange":3.82,"volatility":20.411,"delta":-0.109,"gamma":0.002,"theta":-1.799,"vega":0.826,"rho":-0.055,"openInterest":666,"timeValue":5,"theoreticalOptionValue":4.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":323.33,"markChange":3.62,"markPercentChange":306.4,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_121922P3795","description":"SPXW Dec 19 2022 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":5.2,"ask":5.4,"last":6.2,"mark":5.3,"bidSize":104,"askSize":208,"bidAskSize":"104X208","lastSize":0,"highPrice":6.2,"lowPrice":2.15,"openPrice":0,"closePrice":1.26,"totalVolume":147,"tradeDate":null,"tradeTimeInLong":1671123096532,"quoteTimeInLong":1671125496812,"netChange":4.94,"volatility":20.243,"delta":-0.119,"gamma":0.002,"theta":-1.889,"vega":0.875,"rho":-0.06,"openInterest":86,"timeValue":6.2,"theoreticalOptionValue":5.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":392.53,"markChange":4.04,"markPercentChange":321.04,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_121922P3800","description":"SPXW Dec 19 2022 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":5.7,"ask":5.9,"last":5.6,"mark":5.8,"bidSize":92,"askSize":99,"bidAskSize":"92X99","lastSize":0,"highPrice":7,"lowPrice":2,"openPrice":0,"closePrice":1.34,"totalVolume":766,"tradeDate":null,"tradeTimeInLong":1671125481288,"quoteTimeInLong":1671125496816,"netChange":4.26,"volatility":20.194,"delta":-0.13,"gamma":0.002,"theta":-2.007,"vega":0.932,"rho":-0.066,"openInterest":1498,"timeValue":5.6,"theoreticalOptionValue":5.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":319,"markChange":4.46,"markPercentChange":333.97,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_121922P3805","description":"SPXW Dec 19 2022 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":6.3,"ask":6.5,"last":6.65,"mark":6.4,"bidSize":67,"askSize":190,"bidAskSize":"67X190","lastSize":0,"highPrice":7.7,"lowPrice":3.52,"openPrice":0,"closePrice":1.45,"totalVolume":70,"tradeDate":null,"tradeTimeInLong":1671124244125,"quoteTimeInLong":1671125496812,"netChange":5.2,"volatility":19.986,"delta":-0.14,"gamma":0.003,"theta":-2.091,"vega":0.981,"rho":-0.071,"openInterest":215,"timeValue":6.65,"theoreticalOptionValue":6.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":358.27,"markChange":4.95,"markPercentChange":341.04,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_121922P3810","description":"SPXW Dec 19 2022 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":6.8,"ask":7.1,"last":6.57,"mark":6.95,"bidSize":221,"askSize":31,"bidAskSize":"221X31","lastSize":0,"highPrice":7.9,"lowPrice":2.75,"openPrice":0,"closePrice":1.57,"totalVolume":809,"tradeDate":null,"tradeTimeInLong":1671125442044,"quoteTimeInLong":1671125496793,"netChange":5,"volatility":19.833,"delta":-0.151,"gamma":0.003,"theta":-2.189,"vega":1.035,"rho":-0.076,"openInterest":1039,"timeValue":6.57,"theoreticalOptionValue":6.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":319.62,"markChange":5.38,"markPercentChange":343.89,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_121922P3815","description":"SPXW Dec 19 2022 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":7.6,"ask":7.8,"last":8.2,"mark":7.7,"bidSize":24,"askSize":19,"bidAskSize":"24X19","lastSize":0,"highPrice":8.43,"lowPrice":3.72,"openPrice":0,"closePrice":1.68,"totalVolume":613,"tradeDate":null,"tradeTimeInLong":1671123894935,"quoteTimeInLong":1671125496791,"netChange":6.52,"volatility":19.723,"delta":-0.164,"gamma":0.003,"theta":-2.295,"vega":1.092,"rho":-0.083,"openInterest":1346,"timeValue":8.2,"theoreticalOptionValue":7.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":388.01,"markChange":6.02,"markPercentChange":358.25,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_121922P3820","description":"SPXW Dec 19 2022 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":8.4,"ask":8.6,"last":8.9,"mark":8.5,"bidSize":23,"askSize":128,"bidAskSize":"23X128","lastSize":0,"highPrice":10.3,"lowPrice":3,"openPrice":0,"closePrice":1.83,"totalVolume":149,"tradeDate":null,"tradeTimeInLong":1671124361408,"quoteTimeInLong":1671125496798,"netChange":7.07,"volatility":19.648,"delta":-0.178,"gamma":0.003,"theta":-2.41,"vega":1.15,"rho":-0.09,"openInterest":124,"timeValue":8.9,"theoreticalOptionValue":8.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":387.67,"markChange":6.67,"markPercentChange":365.75,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_121922P3825","description":"SPXW Dec 19 2022 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":9.2,"ask":9.4,"last":9.4,"mark":9.3,"bidSize":21,"askSize":28,"bidAskSize":"21X28","lastSize":0,"highPrice":11,"lowPrice":3.54,"openPrice":0,"closePrice":1.98,"totalVolume":382,"tradeDate":null,"tradeTimeInLong":1671125408714,"quoteTimeInLong":1671125496795,"netChange":7.43,"volatility":19.598,"delta":-0.193,"gamma":0.003,"theta":-2.528,"vega":1.21,"rho":-0.098,"openInterest":700,"timeValue":9.4,"theoreticalOptionValue":9.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":375.95,"markChange":7.32,"markPercentChange":370.89,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_121922P3830","description":"SPXW Dec 19 2022 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":10,"ask":10.3,"last":9.58,"mark":10.15,"bidSize":159,"askSize":7,"bidAskSize":"159X7","lastSize":0,"highPrice":11.97,"lowPrice":4.2,"openPrice":0,"closePrice":2.15,"totalVolume":329,"tradeDate":null,"tradeTimeInLong":1671125442044,"quoteTimeInLong":1671125496794,"netChange":7.43,"volatility":19.448,"delta":-0.208,"gamma":0.003,"theta":-2.622,"vega":1.265,"rho":-0.105,"openInterest":168,"timeValue":9.58,"theoreticalOptionValue":10.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":345.58,"markChange":8,"markPercentChange":372.09,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_121922P3835","description":"SPXW Dec 19 2022 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":11.1,"ask":11.3,"last":11.7,"mark":11.2,"bidSize":19,"askSize":7,"bidAskSize":"19X7","lastSize":0,"highPrice":12.75,"lowPrice":4.7,"openPrice":0,"closePrice":2.35,"totalVolume":189,"tradeDate":null,"tradeTimeInLong":1671124120171,"quoteTimeInLong":1671125496819,"netChange":9.35,"volatility":19.359,"delta":-0.225,"gamma":0.004,"theta":-2.727,"vega":1.322,"rho":-0.114,"openInterest":152,"timeValue":11.7,"theoreticalOptionValue":11.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":397.87,"markChange":8.85,"markPercentChange":376.6,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_121922P3840","description":"SPXW Dec 19 2022 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":12.2,"ask":12.4,"last":12.6,"mark":12.3,"bidSize":17,"askSize":6,"bidAskSize":"17X6","lastSize":0,"highPrice":13.95,"lowPrice":5.15,"openPrice":0,"closePrice":2.55,"totalVolume":214,"tradeDate":null,"tradeTimeInLong":1671124695829,"quoteTimeInLong":1671125496796,"netChange":10.05,"volatility":19.248,"delta":-0.242,"gamma":0.004,"theta":-2.823,"vega":1.376,"rho":-0.122,"openInterest":351,"timeValue":12.6,"theoreticalOptionValue":12.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":394.12,"markChange":9.75,"markPercentChange":382.35,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_121922P3845","description":"SPXW Dec 19 2022 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":13.4,"ask":13.6,"last":13.1,"mark":13.5,"bidSize":16,"askSize":17,"bidAskSize":"16X17","lastSize":0,"highPrice":15.9,"lowPrice":5.7,"openPrice":0,"closePrice":2.8,"totalVolume":208,"tradeDate":null,"tradeTimeInLong":1671125477292,"quoteTimeInLong":1671125496798,"netChange":10.3,"volatility":19.185,"delta":-0.26,"gamma":0.004,"theta":-2.924,"vega":1.431,"rho":-0.132,"openInterest":1148,"timeValue":13.1,"theoreticalOptionValue":13.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":367.86,"markChange":10.7,"markPercentChange":382.14,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_121922P3850","description":"SPXW Dec 19 2022 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":14.6,"ask":14.9,"last":13.89,"mark":14.75,"bidSize":36,"askSize":13,"bidAskSize":"36X13","lastSize":0,"highPrice":16.59,"lowPrice":5.5,"openPrice":0,"closePrice":3.08,"totalVolume":2008,"tradeDate":null,"tradeTimeInLong":1671125442044,"quoteTimeInLong":1671125496795,"netChange":10.81,"volatility":19.127,"delta":-0.279,"gamma":0.004,"theta":-3.021,"vega":1.483,"rho":-0.141,"openInterest":1244,"timeValue":13.89,"theoreticalOptionValue":14.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":351.71,"markChange":11.67,"markPercentChange":379.67,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_121922P3855","description":"SPXW Dec 19 2022 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":16.1,"ask":16.3,"last":16.8,"mark":16.2,"bidSize":19,"askSize":13,"bidAskSize":"19X13","lastSize":0,"highPrice":18.82,"lowPrice":6,"openPrice":0,"closePrice":3.35,"totalVolume":224,"tradeDate":null,"tradeTimeInLong":1671123924914,"quoteTimeInLong":1671125496820,"netChange":13.45,"volatility":19.072,"delta":-0.299,"gamma":0.004,"theta":-3.111,"vega":1.532,"rho":-0.151,"openInterest":80,"timeValue":16.8,"theoreticalOptionValue":16.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":401.49,"markChange":12.85,"markPercentChange":383.58,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_121922P3860","description":"SPXW Dec 19 2022 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":17.6,"ask":17.8,"last":17.03,"mark":17.7,"bidSize":12,"askSize":13,"bidAskSize":"12X13","lastSize":0,"highPrice":20.4,"lowPrice":6.8,"openPrice":0,"closePrice":3.68,"totalVolume":469,"tradeDate":null,"tradeTimeInLong":1671125429177,"quoteTimeInLong":1671125496798,"netChange":13.35,"volatility":19.017,"delta":-0.32,"gamma":0.004,"theta":-3.193,"vega":1.577,"rho":-0.162,"openInterest":176,"timeValue":17.03,"theoreticalOptionValue":17.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":362.99,"markChange":14.02,"markPercentChange":381.2,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_121922P3865","description":"SPXW Dec 19 2022 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":19.2,"ask":19.4,"last":20.6,"mark":19.3,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":21.6,"lowPrice":7.3,"openPrice":0,"closePrice":4.02,"totalVolume":104,"tradeDate":null,"tradeTimeInLong":1671124280237,"quoteTimeInLong":1671125496795,"netChange":16.58,"volatility":18.959,"delta":-0.341,"gamma":0.004,"theta":-3.266,"vega":1.618,"rho":-0.173,"openInterest":127,"timeValue":20.6,"theoreticalOptionValue":19.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":412.21,"markChange":15.28,"markPercentChange":379.88,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_121922P3870","description":"SPXW Dec 19 2022 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":20.9,"ask":21.1,"last":21.73,"mark":21,"bidSize":11,"askSize":13,"bidAskSize":"11X13","lastSize":0,"highPrice":24.15,"lowPrice":8,"openPrice":0,"closePrice":4.37,"totalVolume":310,"tradeDate":null,"tradeTimeInLong":1671125138666,"quoteTimeInLong":1671125496819,"netChange":17.36,"volatility":18.897,"delta":-0.363,"gamma":0.005,"theta":-3.329,"vega":1.655,"rho":-0.184,"openInterest":179,"timeValue":21.73,"theoreticalOptionValue":20.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":397.79,"markChange":16.63,"markPercentChange":381.07,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_121922P3875","description":"SPXW Dec 19 2022 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":22.7,"ask":23,"last":23.38,"mark":22.85,"bidSize":15,"askSize":44,"bidAskSize":"15X44","lastSize":0,"highPrice":25.1,"lowPrice":8.65,"openPrice":0,"closePrice":4.71,"totalVolume":472,"tradeDate":null,"tradeTimeInLong":1671123648537,"quoteTimeInLong":1671125496820,"netChange":18.67,"volatility":18.859,"delta":-0.386,"gamma":0.005,"theta":-3.385,"vega":1.687,"rho":-0.196,"openInterest":356,"timeValue":23.38,"theoreticalOptionValue":22.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":396.52,"markChange":18.14,"markPercentChange":385.26,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_121922P3880","description":"SPXW Dec 19 2022 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":24.6,"ask":24.9,"last":25.7,"mark":24.75,"bidSize":13,"askSize":12,"bidAskSize":"13X12","lastSize":0,"highPrice":29,"lowPrice":9.7,"openPrice":0,"closePrice":5.15,"totalVolume":630,"tradeDate":null,"tradeTimeInLong":1671125298045,"quoteTimeInLong":1671125496794,"netChange":20.55,"volatility":18.813,"delta":-0.409,"gamma":0.005,"theta":-3.429,"vega":1.713,"rho":-0.207,"openInterest":370,"timeValue":25.7,"theoreticalOptionValue":24.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":399.03,"markChange":19.6,"markPercentChange":380.58,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_121922P3885","description":"SPXW Dec 19 2022 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":26.7,"ask":27,"last":27.7,"mark":26.85,"bidSize":4,"askSize":10,"bidAskSize":"4X10","lastSize":0,"highPrice":29.08,"lowPrice":11.3,"openPrice":0,"closePrice":5.7,"totalVolume":116,"tradeDate":null,"tradeTimeInLong":1671125186323,"quoteTimeInLong":1671125496689,"netChange":22,"volatility":18.757,"delta":-0.433,"gamma":0.005,"theta":-3.459,"vega":1.734,"rho":-0.219,"openInterest":162,"timeValue":27.7,"theoreticalOptionValue":26.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":385.96,"markChange":21.15,"markPercentChange":371.05,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_121922P3890","description":"SPXW Dec 19 2022 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":28.9,"ask":29.2,"last":29.9,"mark":29.05,"bidSize":12,"askSize":10,"bidAskSize":"12X10","lastSize":0,"highPrice":33.78,"lowPrice":12.16,"openPrice":0,"closePrice":6.25,"totalVolume":307,"tradeDate":null,"tradeTimeInLong":1671125298600,"quoteTimeInLong":1671125496819,"netChange":23.65,"volatility":18.72,"delta":-0.456,"gamma":0.005,"theta":-3.481,"vega":1.748,"rho":-0.232,"openInterest":361,"timeValue":29.9,"theoreticalOptionValue":29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":378.29,"markChange":22.8,"markPercentChange":364.69,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_121922P3895","description":"SPXW Dec 19 2022 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":31.2,"ask":31.5,"last":29.8,"mark":31.35,"bidSize":11,"askSize":9,"bidAskSize":"11X9","lastSize":0,"highPrice":34.76,"lowPrice":13.7,"openPrice":0,"closePrice":6.93,"totalVolume":146,"tradeDate":null,"tradeTimeInLong":1671125452454,"quoteTimeInLong":1671125496795,"netChange":22.87,"volatility":18.701,"delta":-0.481,"gamma":0.005,"theta":-3.493,"vega":1.757,"rho":-0.244,"openInterest":130,"timeValue":29.8,"theoreticalOptionValue":31.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":329.75,"markChange":24.42,"markPercentChange":352.1,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_121922P3900","description":"SPXW Dec 19 2022 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":33.7,"ask":34,"last":33,"mark":33.85,"bidSize":11,"askSize":27,"bidAskSize":"11X27","lastSize":0,"highPrice":39.29,"lowPrice":14.16,"openPrice":0,"closePrice":7.62,"totalVolume":676,"tradeDate":null,"tradeTimeInLong":1671125418802,"quoteTimeInLong":1671125496732,"netChange":25.38,"volatility":18.584,"delta":-0.505,"gamma":0.005,"theta":-3.473,"vega":1.759,"rho":-0.256,"openInterest":949,"timeValue":30.96,"theoreticalOptionValue":33.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":333.23,"markChange":26.23,"markPercentChange":344.39,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_121922P3905","description":"SPXW Dec 19 2022 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":36.3,"ask":36.5,"last":35.6,"mark":36.4,"bidSize":4,"askSize":5,"bidAskSize":"4X5","lastSize":0,"highPrice":39.6,"lowPrice":16.39,"openPrice":0,"closePrice":8.3,"totalVolume":196,"tradeDate":null,"tradeTimeInLong":1671125420208,"quoteTimeInLong":1671125496704,"netChange":27.3,"volatility":18.539,"delta":-0.529,"gamma":0.005,"theta":-3.455,"vega":1.754,"rho":-0.269,"openInterest":83,"timeValue":28.56,"theoreticalOptionValue":36.197,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":328.92,"markChange":28.1,"markPercentChange":338.55,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_121922P3910","description":"SPXW Dec 19 2022 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":39,"ask":39.4,"last":39.5,"mark":39.2,"bidSize":7,"askSize":42,"bidAskSize":"7X42","lastSize":0,"highPrice":45.15,"lowPrice":17.75,"openPrice":0,"closePrice":8.98,"totalVolume":1221,"tradeDate":null,"tradeTimeInLong":1671125308221,"quoteTimeInLong":1671125496819,"netChange":30.52,"volatility":18.51,"delta":-0.553,"gamma":0.005,"theta":-3.426,"vega":1.743,"rho":-0.281,"openInterest":213,"timeValue":27.46,"theoreticalOptionValue":38.894,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":339.73,"markChange":30.22,"markPercentChange":336.39,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_121922P3915","description":"SPXW Dec 19 2022 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":41.8,"ask":42.2,"last":40,"mark":42,"bidSize":7,"askSize":36,"bidAskSize":"7X36","lastSize":0,"highPrice":45.8,"lowPrice":19.2,"openPrice":0,"closePrice":9.89,"totalVolume":183,"tradeDate":null,"tradeTimeInLong":1671125452454,"quoteTimeInLong":1671125496806,"netChange":30.11,"volatility":18.527,"delta":-0.577,"gamma":0.005,"theta":-3.393,"vega":1.725,"rho":-0.294,"openInterest":123,"timeValue":22.96,"theoreticalOptionValue":41.791,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":304.32,"markChange":32.11,"markPercentChange":324.54,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_121922P3920","description":"SPXW Dec 19 2022 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":44.6,"ask":45.2,"last":48.9,"mark":44.9,"bidSize":35,"askSize":36,"bidAskSize":"35X36","lastSize":0,"highPrice":48.9,"lowPrice":20,"openPrice":0,"closePrice":10.8,"totalVolume":476,"tradeDate":null,"tradeTimeInLong":1671123379915,"quoteTimeInLong":1671125496806,"netChange":38.1,"volatility":18.474,"delta":-0.601,"gamma":0.005,"theta":-3.335,"vega":1.701,"rho":-0.306,"openInterest":238,"timeValue":26.86,"theoreticalOptionValue":44.688,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":352.64,"markChange":34.1,"markPercentChange":315.61,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_121922P3925","description":"SPXW Dec 19 2022 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":47.8,"ask":48.2,"last":46.8,"mark":48,"bidSize":6,"askSize":30,"bidAskSize":"6X30","lastSize":0,"highPrice":53.58,"lowPrice":22.69,"openPrice":0,"closePrice":11.84,"totalVolume":346,"tradeDate":null,"tradeTimeInLong":1671125475724,"quoteTimeInLong":1671125496806,"netChange":34.96,"volatility":18.44,"delta":-0.625,"gamma":0.005,"theta":-3.269,"vega":1.671,"rho":-0.318,"openInterest":2083,"timeValue":19.76,"theoreticalOptionValue":47.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":295.22,"markChange":36.16,"markPercentChange":305.36,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_121922P3930","description":"SPXW Dec 19 2022 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":51,"ask":51.4,"last":50.1,"mark":51.2,"bidSize":6,"askSize":39,"bidAskSize":"6X39","lastSize":0,"highPrice":55.74,"lowPrice":23.53,"openPrice":0,"closePrice":12.9,"totalVolume":572,"tradeDate":null,"tradeTimeInLong":1671125470481,"quoteTimeInLong":1671125496819,"netChange":37.2,"volatility":18.395,"delta":-0.648,"gamma":0.005,"theta":-3.189,"vega":1.635,"rho":-0.33,"openInterest":351,"timeValue":18.06,"theoreticalOptionValue":50.882,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":288.28,"markChange":38.3,"markPercentChange":296.8,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_121922P3935","description":"SPXW Dec 19 2022 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":54.2,"ask":54.7,"last":53.2,"mark":54.45,"bidSize":5,"askSize":29,"bidAskSize":"5X29","lastSize":0,"highPrice":59.15,"lowPrice":26.4,"openPrice":0,"closePrice":13.96,"totalVolume":342,"tradeDate":null,"tradeTimeInLong":1671125424869,"quoteTimeInLong":1671125496795,"netChange":39.24,"volatility":18.371,"delta":-0.671,"gamma":0.004,"theta":-3.103,"vega":1.594,"rho":-0.342,"openInterest":178,"timeValue":16.16,"theoreticalOptionValue":54.179,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":280.96,"markChange":40.49,"markPercentChange":289.91,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_121922P3940","description":"SPXW Dec 19 2022 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":57,"ask":58.1,"last":56.68,"mark":57.55,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":62.86,"lowPrice":27.68,"openPrice":0,"closePrice":15.03,"totalVolume":240,"tradeDate":null,"tradeTimeInLong":1671125413950,"quoteTimeInLong":1671125496372,"netChange":41.65,"volatility":18.308,"delta":-0.693,"gamma":0.004,"theta":-2.999,"vega":1.548,"rho":-0.353,"openInterest":267,"timeValue":14.64,"theoreticalOptionValue":57.526,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":277.21,"markChange":42.52,"markPercentChange":283,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_121922P3945","description":"SPXW Dec 19 2022 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":60.1,"ask":61.8,"last":61.74,"mark":60.95,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":62.13,"lowPrice":36.7,"openPrice":0,"closePrice":16.09,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671125173337,"quoteTimeInLong":1671125496219,"netChange":45.65,"volatility":18.27,"delta":-0.715,"gamma":0.004,"theta":-2.892,"vega":1.497,"rho":-0.365,"openInterest":102,"timeValue":14.7,"theoreticalOptionValue":61.023,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":283.77,"markChange":44.86,"markPercentChange":278.86,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_121922P3950","description":"SPXW Dec 19 2022 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":64.2,"ask":65.2,"last":65,"mark":64.7,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":72.69,"lowPrice":32.4,"openPrice":0,"closePrice":17.66,"totalVolume":733,"tradeDate":null,"tradeTimeInLong":1671124923418,"quoteTimeInLong":1671125496387,"netChange":47.34,"volatility":18.227,"delta":-0.736,"gamma":0.004,"theta":-2.777,"vega":1.441,"rho":-0.375,"openInterest":1211,"timeValue":12.96,"theoreticalOptionValue":64.62,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":268.13,"markChange":47.04,"markPercentChange":266.43,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_121922P3955","description":"SPXW Dec 19 2022 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":67.4,"ask":69.1,"last":68.28,"mark":68.25,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":70.87,"lowPrice":34.87,"openPrice":0,"closePrice":19.23,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671124598401,"quoteTimeInLong":1671125496219,"netChange":49.05,"volatility":18.254,"delta":-0.755,"gamma":0.004,"theta":-2.67,"vega":1.385,"rho":-0.386,"openInterest":127,"timeValue":11.24,"theoreticalOptionValue":68.417,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":255.14,"markChange":49.02,"markPercentChange":254.99,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_121922P3960","description":"SPXW Dec 19 2022 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":71.7,"ask":72.8,"last":73.2,"mark":72.25,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":77.03,"lowPrice":37.4,"openPrice":0,"closePrice":20.8,"totalVolume":544,"tradeDate":null,"tradeTimeInLong":1671124899016,"quoteTimeInLong":1671125496372,"netChange":52.4,"volatility":18.212,"delta":-0.774,"gamma":0.004,"theta":-2.542,"vega":1.323,"rho":-0.396,"openInterest":877,"timeValue":11.16,"theoreticalOptionValue":72.214,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":252,"markChange":51.45,"markPercentChange":247.43,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_121922P3965","description":"SPXW Dec 19 2022 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":75.1,"ask":76.9,"last":79.08,"mark":76,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":79.31,"lowPrice":45.63,"openPrice":0,"closePrice":22.51,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671121989202,"quoteTimeInLong":1671125496219,"netChange":56.57,"volatility":18.173,"delta":-0.793,"gamma":0.004,"theta":-2.412,"vega":1.259,"rho":-0.405,"openInterest":108,"timeValue":12.04,"theoreticalOptionValue":76.111,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":251.31,"markChange":53.49,"markPercentChange":237.63,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_121922P3970","description":"SPXW Dec 19 2022 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":79.1,"ask":80.9,"last":83.54,"mark":80,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":83.54,"lowPrice":45.6,"openPrice":0,"closePrice":24.29,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671120932251,"quoteTimeInLong":1671125496219,"netChange":59.25,"volatility":18.141,"delta":-0.81,"gamma":0.003,"theta":-2.279,"vega":1.194,"rho":-0.415,"openInterest":151,"timeValue":11.5,"theoreticalOptionValue":80.108,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":243.99,"markChange":55.71,"markPercentChange":229.41,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_121922P3975","description":"SPXW Dec 19 2022 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":83.7,"ask":84.7,"last":80.83,"mark":84.2,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":87.87,"lowPrice":48,"openPrice":0,"closePrice":26.06,"totalVolume":822,"tradeDate":null,"tradeTimeInLong":1671125442080,"quoteTimeInLong":1671125496387,"netChange":54.77,"volatility":18.078,"delta":-0.827,"gamma":0.003,"theta":-2.138,"vega":1.126,"rho":-0.424,"openInterest":973,"timeValue":3.79,"theoreticalOptionValue":84.154,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":210.15,"markChange":58.14,"markPercentChange":223.09,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_121922P3980","description":"SPXW Dec 19 2022 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":87.2,"ask":89.1,"last":66.1,"mark":88.15,"bidSize":31,"askSize":9,"bidAskSize":"31X9","lastSize":0,"highPrice":66.1,"lowPrice":51.2,"openPrice":0,"closePrice":28.04,"totalVolume":49,"tradeDate":null,"tradeTimeInLong":1671116057606,"quoteTimeInLong":1671125496219,"netChange":38.06,"volatility":18.076,"delta":-0.842,"gamma":0.003,"theta":-2.01,"vega":1.06,"rho":-0.432,"openInterest":234,"timeValue":-15.94,"theoreticalOptionValue":88.351,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":135.77,"markChange":60.11,"markPercentChange":214.42,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_121922P3985","description":"SPXW Dec 19 2022 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":91.6,"ask":93.3,"last":53.5,"mark":92.45,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":53.5,"lowPrice":53.5,"openPrice":0,"closePrice":30.01,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114640272,"quoteTimeInLong":1671125496219,"netChange":23.49,"volatility":18.102,"delta":-0.856,"gamma":0.003,"theta":-1.889,"vega":0.996,"rho":-0.439,"openInterest":185,"timeValue":-33.54,"theoreticalOptionValue":92.648,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":78.28,"markChange":62.44,"markPercentChange":208.07,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_121922P3990","description":"SPXW Dec 19 2022 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":95.9,"ask":97.7,"last":96.53,"mark":96.8,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":100.43,"lowPrice":77.35,"openPrice":0,"closePrice":32.14,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671124599764,"quoteTimeInLong":1671125496219,"netChange":64.39,"volatility":18.058,"delta":-0.87,"gamma":0.003,"theta":-1.753,"vega":0.929,"rho":-0.447,"openInterest":249,"timeValue":4.49,"theoreticalOptionValue":96.945,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":200.37,"markChange":64.66,"markPercentChange":201.21,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_121922P3995","description":"SPXW Dec 19 2022 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":100.3,"ask":102,"last":99.33,"mark":101.15,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":102.39,"lowPrice":61.9,"openPrice":0,"closePrice":34.77,"totalVolume":37,"tradeDate":null,"tradeTimeInLong":1671124733793,"quoteTimeInLong":1671125496388,"netChange":64.56,"volatility":18.051,"delta":-0.883,"gamma":0.002,"theta":-1.627,"vega":0.864,"rho":-0.454,"openInterest":156,"timeValue":2.29,"theoreticalOptionValue":101.342,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":185.64,"markChange":66.38,"markPercentChange":190.87,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_121922P4000","description":"SPXW Dec 19 2022 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":105.3,"ask":106.4,"last":108.66,"mark":105.85,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":109.16,"lowPrice":62,"openPrice":0,"closePrice":37.41,"totalVolume":1886,"tradeDate":null,"tradeTimeInLong":1671124339405,"quoteTimeInLong":1671125496400,"netChange":71.25,"volatility":18.094,"delta":-0.894,"gamma":0.002,"theta":-1.515,"vega":0.805,"rho":-0.46,"openInterest":831,"timeValue":6.62,"theoreticalOptionValue":105.839,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":190.44,"markChange":68.44,"markPercentChange":182.93,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_121922P4005","description":"SPXW Dec 19 2022 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":109.3,"ask":111,"last":112,"mark":110.15,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":112,"lowPrice":73.9,"openPrice":0,"closePrice":40.05,"totalVolume":37,"tradeDate":null,"tradeTimeInLong":1671120873705,"quoteTimeInLong":1671125496040,"netChange":71.95,"volatility":18.071,"delta":-0.905,"gamma":0.002,"theta":-1.392,"vega":0.743,"rho":-0.466,"openInterest":136,"timeValue":4.96,"theoreticalOptionValue":110.336,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":179.65,"markChange":70.1,"markPercentChange":175.03,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_121922P4010","description":"SPXW Dec 19 2022 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":113.8,"ask":115.6,"last":118.41,"mark":114.7,"bidSize":10,"askSize":9,"bidAskSize":"10X9","lastSize":0,"highPrice":118.41,"lowPrice":74.66,"openPrice":0,"closePrice":42.69,"totalVolume":60,"tradeDate":null,"tradeTimeInLong":1671120930409,"quoteTimeInLong":1671125496047,"netChange":75.72,"volatility":18.117,"delta":-0.914,"gamma":0.002,"theta":-1.288,"vega":0.688,"rho":-0.471,"openInterest":173,"timeValue":6.37,"theoreticalOptionValue":114.933,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":177.39,"markChange":72.01,"markPercentChange":168.7,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_121922P4015","description":"SPXW Dec 19 2022 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":118.5,"ask":120.2,"last":122.38,"mark":119.35,"bidSize":8,"askSize":9,"bidAskSize":"8X9","lastSize":0,"highPrice":122.38,"lowPrice":86.84,"openPrice":0,"closePrice":45.32,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671121926065,"quoteTimeInLong":1671125496387,"netChange":77.06,"volatility":18.177,"delta":-0.923,"gamma":0.002,"theta":-1.191,"vega":0.636,"rho":-0.476,"openInterest":307,"timeValue":5.34,"theoreticalOptionValue":119.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":170.01,"markChange":74.03,"markPercentChange":163.32,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_121922P4020","description":"SPXW Dec 19 2022 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":123.1,"ask":124.9,"last":133.3,"mark":124,"bidSize":10,"askSize":9,"bidAskSize":"10X9","lastSize":0,"highPrice":133.3,"lowPrice":87.47,"openPrice":0,"closePrice":47.96,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671123060478,"quoteTimeInLong":1671125496040,"netChange":85.34,"volatility":18.218,"delta":-0.93,"gamma":0.002,"theta":-1.094,"vega":0.585,"rho":-0.48,"openInterest":294,"timeValue":11.26,"theoreticalOptionValue":124.252,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671483600000,"daysToExpiration":4,"expirationType":"S","lastTradingDay":1671498000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":177.93,"markChange":76.04,"markPercentChange":158.54,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2022-12-20:5":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_122022P3775","description":"SPXW Dec 20 2022 3775 Put (PM)","exchangeName":"OPR","bid":5.4,"ask":5.6,"last":5.8,"mark":5.5,"bidSize":111,"askSize":209,"bidAskSize":"111X209","lastSize":0,"highPrice":6.1,"lowPrice":2.07,"openPrice":0,"closePrice":1.35,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671123311632,"quoteTimeInLong":1671125496809,"netChange":4.45,"volatility":21.231,"delta":-0.109,"gamma":0.002,"theta":-1.688,"vega":0.909,"rho":-0.067,"openInterest":221,"timeValue":5.8,"theoreticalOptionValue":5.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":329.63,"markChange":4.15,"markPercentChange":307.41,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_122022P3780","description":"SPXW Dec 20 2022 3780 Put (PM)","exchangeName":"OPR","bid":5.8,"ask":6,"last":6.2,"mark":5.9,"bidSize":172,"askSize":31,"bidAskSize":"172X31","lastSize":0,"highPrice":6.2,"lowPrice":2.15,"openPrice":0,"closePrice":1.42,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1671125228262,"quoteTimeInLong":1671125496810,"netChange":4.78,"volatility":21.078,"delta":-0.117,"gamma":0.002,"theta":-1.762,"vega":0.956,"rho":-0.072,"openInterest":32,"timeValue":6.2,"theoreticalOptionValue":5.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":335.09,"markChange":4.48,"markPercentChange":314.04,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_122022P3785","description":"SPXW Dec 20 2022 3785 Put (PM)","exchangeName":"OPR","bid":6.3,"ask":6.5,"last":4.3,"mark":6.4,"bidSize":103,"askSize":18,"bidAskSize":"103X18","lastSize":0,"highPrice":5.42,"lowPrice":2.68,"openPrice":0,"closePrice":1.52,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671118749175,"quoteTimeInLong":1671125496810,"netChange":2.78,"volatility":20.941,"delta":-0.126,"gamma":0.002,"theta":-1.841,"vega":1.006,"rho":-0.077,"openInterest":27,"timeValue":4.3,"theoreticalOptionValue":6.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":181.97,"markChange":4.88,"markPercentChange":319.67,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_122022P3790","description":"SPXW Dec 20 2022 3790 Put (PM)","exchangeName":"OPR","bid":6.9,"ask":7.1,"last":6.97,"mark":7,"bidSize":96,"askSize":103,"bidAskSize":"96X103","lastSize":0,"highPrice":6.97,"lowPrice":3.7,"openPrice":0,"closePrice":1.63,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671120873421,"quoteTimeInLong":1671125496815,"netChange":5.34,"volatility":20.814,"delta":-0.135,"gamma":0.002,"theta":-1.922,"vega":1.057,"rho":-0.083,"openInterest":66,"timeValue":6.97,"theoreticalOptionValue":7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":328.16,"markChange":5.37,"markPercentChange":330,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_122022P3795","description":"SPXW Dec 20 2022 3795 Put (PM)","exchangeName":"OPR","bid":7.5,"ask":7.7,"last":7.75,"mark":7.6,"bidSize":74,"askSize":87,"bidAskSize":"74X87","lastSize":0,"highPrice":7.75,"lowPrice":6.42,"openPrice":0,"closePrice":1.74,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671125174848,"quoteTimeInLong":1671125496819,"netChange":6.01,"volatility":20.694,"delta":-0.145,"gamma":0.002,"theta":-2.005,"vega":1.109,"rho":-0.089,"openInterest":111,"timeValue":7.75,"theoreticalOptionValue":7.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":345.17,"markChange":5.86,"markPercentChange":336.56,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_122022P3800","description":"SPXW Dec 20 2022 3800 Put (PM)","exchangeName":"OPR","bid":8.1,"ask":8.4,"last":8.45,"mark":8.25,"bidSize":37,"askSize":145,"bidAskSize":"37X145","lastSize":0,"highPrice":9.3,"lowPrice":3.2,"openPrice":0,"closePrice":1.85,"totalVolume":199,"tradeDate":null,"tradeTimeInLong":1671125174848,"quoteTimeInLong":1671125496794,"netChange":6.6,"volatility":20.619,"delta":-0.156,"gamma":0.002,"theta":-2.098,"vega":1.165,"rho":-0.096,"openInterest":683,"timeValue":8.45,"theoreticalOptionValue":8.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":355.77,"markChange":6.4,"markPercentChange":344.98,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_122022P3805","description":"SPXW Dec 20 2022 3805 Put (PM)","exchangeName":"OPR","bid":8.8,"ask":9.1,"last":9.05,"mark":8.95,"bidSize":100,"askSize":90,"bidAskSize":"100X90","lastSize":0,"highPrice":9.05,"lowPrice":4.89,"openPrice":0,"closePrice":2,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671123744803,"quoteTimeInLong":1671125496798,"netChange":7.05,"volatility":20.5,"delta":-0.168,"gamma":0.003,"theta":-2.181,"vega":1.219,"rho":-0.103,"openInterest":65,"timeValue":9.05,"theoreticalOptionValue":9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":352.5,"markChange":6.95,"markPercentChange":347.5,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_122022P3810","description":"SPXW Dec 20 2022 3810 Put (PM)","exchangeName":"OPR","bid":9.6,"ask":9.9,"last":9.8,"mark":9.75,"bidSize":58,"askSize":81,"bidAskSize":"58X81","lastSize":0,"highPrice":10.75,"lowPrice":5.6,"openPrice":0,"closePrice":2.15,"totalVolume":37,"tradeDate":null,"tradeTimeInLong":1671123744803,"quoteTimeInLong":1671125496792,"netChange":7.65,"volatility":20.497,"delta":-0.181,"gamma":0.003,"theta":-2.288,"vega":1.279,"rho":-0.111,"openInterest":105,"timeValue":9.8,"theoreticalOptionValue":9.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":355.81,"markChange":7.6,"markPercentChange":353.49,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_122022P3815","description":"SPXW Dec 20 2022 3815 Put (PM)","exchangeName":"OPR","bid":10.5,"ask":10.7,"last":11.7,"mark":10.6,"bidSize":8,"askSize":34,"bidAskSize":"8X34","lastSize":0,"highPrice":11.7,"lowPrice":9.3,"openPrice":0,"closePrice":2.33,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671123173639,"quoteTimeInLong":1671125496721,"netChange":9.38,"volatility":20.255,"delta":-0.192,"gamma":0.003,"theta":-2.345,"vega":1.326,"rho":-0.118,"openInterest":45,"timeValue":11.7,"theoreticalOptionValue":10.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":403.23,"markChange":8.27,"markPercentChange":355.91,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_122022P3820","description":"SPXW Dec 20 2022 3820 Put (PM)","exchangeName":"OPR","bid":11.4,"ask":11.6,"last":12.07,"mark":11.5,"bidSize":42,"askSize":11,"bidAskSize":"42X11","lastSize":0,"highPrice":13.55,"lowPrice":5.5,"openPrice":0,"closePrice":2.5,"totalVolume":93,"tradeDate":null,"tradeTimeInLong":1671124042909,"quoteTimeInLong":1671125496798,"netChange":9.57,"volatility":20.341,"delta":-0.207,"gamma":0.003,"theta":-2.466,"vega":1.39,"rho":-0.127,"openInterest":187,"timeValue":12.07,"theoreticalOptionValue":11.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":382.8,"markChange":9,"markPercentChange":360,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_122022P3825","description":"SPXW Dec 20 2022 3825 Put (PM)","exchangeName":"OPR","bid":12.4,"ask":12.6,"last":12.72,"mark":12.5,"bidSize":19,"askSize":11,"bidAskSize":"19X11","lastSize":0,"highPrice":12.72,"lowPrice":5.2,"openPrice":0,"closePrice":2.7,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671122503511,"quoteTimeInLong":1671125496797,"netChange":10.02,"volatility":20.264,"delta":-0.222,"gamma":0.003,"theta":-2.553,"vega":1.444,"rho":-0.136,"openInterest":152,"timeValue":12.72,"theoreticalOptionValue":12.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":370.4,"markChange":9.8,"markPercentChange":362.26,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_122022P3830","description":"SPXW Dec 20 2022 3830 Put (PM)","exchangeName":"OPR","bid":13.4,"ask":13.7,"last":14.17,"mark":13.55,"bidSize":45,"askSize":61,"bidAskSize":"45X61","lastSize":0,"highPrice":15.85,"lowPrice":6.8,"openPrice":0,"closePrice":2.93,"totalVolume":88,"tradeDate":null,"tradeTimeInLong":1671124042909,"quoteTimeInLong":1671125496800,"netChange":11.24,"volatility":20.14,"delta":-0.236,"gamma":0.003,"theta":-2.627,"vega":1.496,"rho":-0.145,"openInterest":260,"timeValue":14.17,"theoreticalOptionValue":13.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":383.09,"markChange":10.62,"markPercentChange":361.95,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_122022P3835","description":"SPXW Dec 20 2022 3835 Put (PM)","exchangeName":"OPR","bid":14.6,"ask":14.8,"last":14,"mark":14.7,"bidSize":27,"askSize":10,"bidAskSize":"27X10","lastSize":0,"highPrice":14,"lowPrice":7.3,"openPrice":0,"closePrice":3.16,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671122112276,"quoteTimeInLong":1671125496800,"netChange":10.84,"volatility":19.94,"delta":-0.25,"gamma":0.003,"theta":-2.684,"vega":1.544,"rho":-0.154,"openInterest":40,"timeValue":14,"theoreticalOptionValue":14.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":342.73,"markChange":11.54,"markPercentChange":364.87,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_122022P3840","description":"SPXW Dec 20 2022 3840 Put (PM)","exchangeName":"OPR","bid":15.8,"ask":16,"last":15.52,"mark":15.9,"bidSize":43,"askSize":10,"bidAskSize":"43X10","lastSize":0,"highPrice":18.25,"lowPrice":8.2,"openPrice":0,"closePrice":3.45,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671125488779,"quoteTimeInLong":1671125496806,"netChange":12.07,"volatility":19.888,"delta":-0.267,"gamma":0.003,"theta":-2.766,"vega":1.596,"rho":-0.164,"openInterest":167,"timeValue":15.52,"theoreticalOptionValue":15.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":349.83,"markChange":12.45,"markPercentChange":360.84,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_122022P3845","description":"SPXW Dec 20 2022 3845 Put (PM)","exchangeName":"OPR","bid":17.1,"ask":17.4,"last":18.7,"mark":17.25,"bidSize":8,"askSize":55,"bidAskSize":"8X55","lastSize":0,"highPrice":18.7,"lowPrice":8.7,"openPrice":0,"closePrice":3.74,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671125040048,"quoteTimeInLong":1671125496722,"netChange":14.96,"volatility":19.755,"delta":-0.283,"gamma":0.004,"theta":-2.827,"vega":1.643,"rho":-0.174,"openInterest":73,"timeValue":18.7,"theoreticalOptionValue":17.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":400.24,"markChange":13.51,"markPercentChange":361.45,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_122022P3850","description":"SPXW Dec 20 2022 3850 Put (PM)","exchangeName":"OPR","bid":18.5,"ask":18.8,"last":18.12,"mark":18.65,"bidSize":21,"askSize":70,"bidAskSize":"21X70","lastSize":0,"highPrice":21,"lowPrice":7.3,"openPrice":0,"closePrice":4.03,"totalVolume":198,"tradeDate":null,"tradeTimeInLong":1671125488779,"quoteTimeInLong":1671125496821,"netChange":14.09,"volatility":19.873,"delta":-0.302,"gamma":0.004,"theta":-2.931,"vega":1.694,"rho":-0.186,"openInterest":304,"timeValue":18.12,"theoreticalOptionValue":18.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":350.05,"markChange":14.62,"markPercentChange":363.22,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_122022P3855","description":"SPXW Dec 20 2022 3855 Put (PM)","exchangeName":"OPR","bid":20,"ask":20.2,"last":21.54,"mark":20.1,"bidSize":18,"askSize":8,"bidAskSize":"18X8","lastSize":0,"highPrice":22.08,"lowPrice":8,"openPrice":0,"closePrice":4.4,"totalVolume":39,"tradeDate":null,"tradeTimeInLong":1671123272447,"quoteTimeInLong":1671125496806,"netChange":17.14,"volatility":19.815,"delta":-0.32,"gamma":0.004,"theta":-2.996,"vega":1.737,"rho":-0.197,"openInterest":69,"timeValue":21.54,"theoreticalOptionValue":20.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":389.78,"markChange":15.7,"markPercentChange":357.04,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_122022P3860","description":"SPXW Dec 20 2022 3860 Put (PM)","exchangeName":"OPR","bid":21.5,"ask":21.8,"last":23.22,"mark":21.65,"bidSize":20,"askSize":8,"bidAskSize":"20X8","lastSize":0,"highPrice":23.71,"lowPrice":11.3,"openPrice":0,"closePrice":4.77,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671123272447,"quoteTimeInLong":1671125496819,"netChange":18.45,"volatility":19.651,"delta":-0.338,"gamma":0.004,"theta":-3.035,"vega":1.776,"rho":-0.208,"openInterest":62,"timeValue":23.22,"theoreticalOptionValue":21.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":386.83,"markChange":16.88,"markPercentChange":353.92,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_122022P3865","description":"SPXW Dec 20 2022 3865 Put (PM)","exchangeName":"OPR","bid":23.2,"ask":23.5,"last":23.8,"mark":23.35,"bidSize":39,"askSize":10,"bidAskSize":"39X10","lastSize":0,"highPrice":26.49,"lowPrice":9.5,"openPrice":0,"closePrice":5.14,"totalVolume":62,"tradeDate":null,"tradeTimeInLong":1671124938401,"quoteTimeInLong":1671125496815,"netChange":18.66,"volatility":19.55,"delta":-0.357,"gamma":0.004,"theta":-3.078,"vega":1.812,"rho":-0.22,"openInterest":312,"timeValue":23.8,"theoreticalOptionValue":23.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":362.93,"markChange":18.21,"markPercentChange":354.17,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_122022P3870","description":"SPXW Dec 20 2022 3870 Put (PM)","exchangeName":"OPR","bid":25,"ask":25.3,"last":26.5,"mark":25.15,"bidSize":30,"askSize":20,"bidAskSize":"30X20","lastSize":0,"highPrice":26.6,"lowPrice":13.2,"openPrice":0,"closePrice":5.68,"totalVolume":81,"tradeDate":null,"tradeTimeInLong":1671123319267,"quoteTimeInLong":1671125496812,"netChange":20.82,"volatility":19.615,"delta":-0.377,"gamma":0.004,"theta":-3.145,"vega":1.845,"rho":-0.232,"openInterest":237,"timeValue":26.5,"theoreticalOptionValue":25.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":366.25,"markChange":19.47,"markPercentChange":342.49,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_122022P3875","description":"SPXW Dec 20 2022 3875 Put (PM)","exchangeName":"OPR","bid":26.9,"ask":27.2,"last":22.5,"mark":27.05,"bidSize":10,"askSize":29,"bidAskSize":"10X29","lastSize":0,"highPrice":25.44,"lowPrice":14.5,"openPrice":0,"closePrice":6.23,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671120188996,"quoteTimeInLong":1671125496822,"netChange":16.27,"volatility":19.572,"delta":-0.397,"gamma":0.004,"theta":-3.183,"vega":1.873,"rho":-0.245,"openInterest":94,"timeValue":22.5,"theoreticalOptionValue":27.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":261.38,"markChange":20.82,"markPercentChange":334.45,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_122022P3880","description":"SPXW Dec 20 2022 3880 Put (PM)","exchangeName":"OPR","bid":28.8,"ask":29.2,"last":27.9,"mark":29,"bidSize":37,"askSize":46,"bidAskSize":"37X46","lastSize":0,"highPrice":32.37,"lowPrice":12.7,"openPrice":0,"closePrice":6.77,"totalVolume":63,"tradeDate":null,"tradeTimeInLong":1671125460667,"quoteTimeInLong":1671125496801,"netChange":21.13,"volatility":19.369,"delta":-0.417,"gamma":0.004,"theta":-3.186,"vega":1.895,"rho":-0.257,"openInterest":91,"timeValue":27.9,"theoreticalOptionValue":28.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":312.19,"markChange":22.23,"markPercentChange":328.44,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_122022P3885","description":"SPXW Dec 20 2022 3885 Put (PM)","exchangeName":"OPR","bid":30.9,"ask":31.2,"last":22.9,"mark":31.05,"bidSize":6,"askSize":5,"bidAskSize":"6X5","lastSize":0,"highPrice":28.88,"lowPrice":15.7,"openPrice":0,"closePrice":7.37,"totalVolume":83,"tradeDate":null,"tradeTimeInLong":1671119085891,"quoteTimeInLong":1671125496691,"netChange":15.53,"volatility":19.326,"delta":-0.438,"gamma":0.004,"theta":-3.208,"vega":1.914,"rho":-0.27,"openInterest":44,"timeValue":22.9,"theoreticalOptionValue":31,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":210.82,"markChange":23.68,"markPercentChange":321.43,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_122022P3890","description":"SPXW Dec 20 2022 3890 Put (PM)","exchangeName":"OPR","bid":33.1,"ask":33.4,"last":32.3,"mark":33.25,"bidSize":15,"askSize":5,"bidAskSize":"15X5","lastSize":0,"highPrice":38.2,"lowPrice":17.9,"openPrice":0,"closePrice":8.02,"totalVolume":90,"tradeDate":null,"tradeTimeInLong":1671125465945,"quoteTimeInLong":1671125496705,"netChange":24.28,"volatility":19.28,"delta":-0.459,"gamma":0.004,"theta":-3.22,"vega":1.927,"rho":-0.283,"openInterest":53,"timeValue":32.3,"theoreticalOptionValue":33.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":302.91,"markChange":25.23,"markPercentChange":314.76,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_122022P3895","description":"SPXW Dec 20 2022 3895 Put (PM)","exchangeName":"OPR","bid":35.4,"ask":35.8,"last":36,"mark":35.6,"bidSize":21,"askSize":47,"bidAskSize":"21X47","lastSize":0,"highPrice":39.6,"lowPrice":19.6,"openPrice":0,"closePrice":8.67,"totalVolume":284,"tradeDate":null,"tradeTimeInLong":1671124514837,"quoteTimeInLong":1671125496794,"netChange":27.33,"volatility":19.258,"delta":-0.48,"gamma":0.004,"theta":-3.227,"vega":1.935,"rho":-0.296,"openInterest":56,"timeValue":36,"theoreticalOptionValue":35.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":315.43,"markChange":26.93,"markPercentChange":310.82,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_122022P3900","description":"SPXW Dec 20 2022 3900 Put (PM)","exchangeName":"OPR","bid":37.8,"ask":38.2,"last":38.6,"mark":38,"bidSize":35,"askSize":21,"bidAskSize":"35X21","lastSize":0,"highPrice":42.1,"lowPrice":17.1,"openPrice":0,"closePrice":9.36,"totalVolume":374,"tradeDate":null,"tradeTimeInLong":1671125284569,"quoteTimeInLong":1671125496797,"netChange":29.24,"volatility":19.155,"delta":-0.501,"gamma":0.004,"theta":-3.211,"vega":1.938,"rho":-0.31,"openInterest":630,"timeValue":36.56,"theoreticalOptionValue":37.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":312.51,"markChange":28.64,"markPercentChange":306.1,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_122022P3905","description":"SPXW Dec 20 2022 3905 Put (PM)","exchangeName":"OPR","bid":40.3,"ask":40.7,"last":40.4,"mark":40.5,"bidSize":27,"askSize":4,"bidAskSize":"27X4","lastSize":0,"highPrice":42.1,"lowPrice":23.5,"openPrice":0,"closePrice":10.14,"totalVolume":136,"tradeDate":null,"tradeTimeInLong":1671123739268,"quoteTimeInLong":1671125496821,"netChange":30.26,"volatility":19.124,"delta":-0.523,"gamma":0.004,"theta":-3.198,"vega":1.934,"rho":-0.323,"openInterest":14,"timeValue":33.36,"theoreticalOptionValue":40.397,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":298.58,"markChange":30.36,"markPercentChange":299.57,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_122022P3910","description":"SPXW Dec 20 2022 3910 Put (PM)","exchangeName":"OPR","bid":43,"ask":43.4,"last":46.7,"mark":43.2,"bidSize":7,"askSize":34,"bidAskSize":"7X34","lastSize":0,"highPrice":46.7,"lowPrice":25.2,"openPrice":0,"closePrice":10.91,"totalVolume":452,"tradeDate":null,"tradeTimeInLong":1671123387389,"quoteTimeInLong":1671125496819,"netChange":35.79,"volatility":19.141,"delta":-0.544,"gamma":0.004,"theta":-3.183,"vega":1.926,"rho":-0.336,"openInterest":32,"timeValue":34.66,"theoreticalOptionValue":43.143,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":327.86,"markChange":32.29,"markPercentChange":295.8,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_122022P3915","description":"SPXW Dec 20 2022 3915 Put (PM)","exchangeName":"OPR","bid":45.7,"ask":46.2,"last":39.9,"mark":45.95,"bidSize":5,"askSize":35,"bidAskSize":"5X35","lastSize":0,"highPrice":42.6,"lowPrice":26.5,"openPrice":0,"closePrice":11.95,"totalVolume":102,"tradeDate":null,"tradeTimeInLong":1671120184621,"quoteTimeInLong":1671125496809,"netChange":27.95,"volatility":19.051,"delta":-0.565,"gamma":0.004,"theta":-3.141,"vega":1.911,"rho":-0.35,"openInterest":29,"timeValue":22.86,"theoreticalOptionValue":45.789,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":233.94,"markChange":34,"markPercentChange":284.57,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_122022P3920","description":"SPXW Dec 20 2022 3920 Put (PM)","exchangeName":"OPR","bid":48.6,"ask":49,"last":51.2,"mark":48.8,"bidSize":7,"askSize":12,"bidAskSize":"7X12","lastSize":0,"highPrice":52,"lowPrice":28.2,"openPrice":0,"closePrice":12.98,"totalVolume":184,"tradeDate":null,"tradeTimeInLong":1671123324996,"quoteTimeInLong":1671125496809,"netChange":38.22,"volatility":19.009,"delta":-0.587,"gamma":0.004,"theta":-3.098,"vega":1.891,"rho":-0.363,"openInterest":67,"timeValue":29.16,"theoreticalOptionValue":48.636,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":294.39,"markChange":35.82,"markPercentChange":275.91,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_122022P3925","description":"SPXW Dec 20 2022 3925 Put (PM)","exchangeName":"OPR","bid":51.5,"ask":52,"last":57,"mark":51.75,"bidSize":20,"askSize":35,"bidAskSize":"20X35","lastSize":0,"highPrice":57,"lowPrice":30.5,"openPrice":0,"closePrice":14.02,"totalVolume":51,"tradeDate":null,"tradeTimeInLong":1671122997943,"quoteTimeInLong":1671125496809,"netChange":42.98,"volatility":19.018,"delta":-0.607,"gamma":0.004,"theta":-3.056,"vega":1.867,"rho":-0.376,"openInterest":68,"timeValue":29.96,"theoreticalOptionValue":51.682,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":306.69,"markChange":37.73,"markPercentChange":269.23,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_122022P3930","description":"SPXW Dec 20 2022 3930 Put (PM)","exchangeName":"OPR","bid":54.6,"ask":55.2,"last":62,"mark":54.9,"bidSize":11,"askSize":34,"bidAskSize":"11X34","lastSize":0,"highPrice":62,"lowPrice":32.6,"openPrice":0,"closePrice":15.24,"totalVolume":78,"tradeDate":null,"tradeTimeInLong":1671123050213,"quoteTimeInLong":1671125496817,"netChange":46.76,"volatility":18.916,"delta":-0.629,"gamma":0.004,"theta":-2.985,"vega":1.836,"rho":-0.389,"openInterest":145,"timeValue":29.96,"theoreticalOptionValue":54.628,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":306.89,"markChange":39.66,"markPercentChange":260.29,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_122022P3935","description":"SPXW Dec 20 2022 3935 Put (PM)","exchangeName":"OPR","bid":57.6,"ask":58.2,"last":60,"mark":57.9,"bidSize":34,"askSize":22,"bidAskSize":"34X22","lastSize":0,"highPrice":62.4,"lowPrice":30.6,"openPrice":0,"closePrice":16.46,"totalVolume":55,"tradeDate":null,"tradeTimeInLong":1671124185041,"quoteTimeInLong":1671125496808,"netChange":43.54,"volatility":18.949,"delta":-0.648,"gamma":0.004,"theta":-2.93,"vega":1.801,"rho":-0.402,"openInterest":108,"timeValue":22.96,"theoreticalOptionValue":57.925,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":264.53,"markChange":41.44,"markPercentChange":251.77,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_122022P3940","description":"SPXW Dec 20 2022 3940 Put (PM)","exchangeName":"OPR","bid":61,"ask":61.6,"last":65.8,"mark":61.3,"bidSize":13,"askSize":34,"bidAskSize":"13X34","lastSize":0,"highPrice":65.8,"lowPrice":35.9,"openPrice":0,"closePrice":17.68,"totalVolume":96,"tradeDate":null,"tradeTimeInLong":1671123410793,"quoteTimeInLong":1671125496808,"netChange":48.12,"volatility":18.843,"delta":-0.669,"gamma":0.004,"theta":-2.842,"vega":1.76,"rho":-0.415,"openInterest":82,"timeValue":23.76,"theoreticalOptionValue":61.071,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":272.13,"markChange":43.62,"markPercentChange":246.68,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_122022P3945","description":"SPXW Dec 20 2022 3945 Put (PM)","exchangeName":"OPR","bid":63.9,"ask":64.9,"last":69.1,"mark":64.4,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":69.1,"lowPrice":34.38,"openPrice":0,"closePrice":19.12,"totalVolume":300,"tradeDate":null,"tradeTimeInLong":1671122906575,"quoteTimeInLong":1671125496018,"netChange":49.98,"volatility":18.907,"delta":-0.688,"gamma":0.004,"theta":-2.78,"vega":1.718,"rho":-0.427,"openInterest":62,"timeValue":22.06,"theoreticalOptionValue":64.617,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":261.36,"markChange":45.28,"markPercentChange":236.78,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_122022P3950","description":"SPXW Dec 20 2022 3950 Put (PM)","exchangeName":"OPR","bid":66.3,"ask":68.5,"last":68.4,"mark":67.4,"bidSize":103,"askSize":9,"bidAskSize":"103X9","lastSize":0,"highPrice":70.07,"lowPrice":35.97,"openPrice":0,"closePrice":20.56,"totalVolume":111,"tradeDate":null,"tradeTimeInLong":1671124690295,"quoteTimeInLong":1671125495996,"netChange":47.84,"volatility":18.8,"delta":-0.708,"gamma":0.004,"theta":-2.678,"vega":1.668,"rho":-0.439,"openInterest":926,"timeValue":16.36,"theoreticalOptionValue":67.963,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":232.63,"markChange":46.84,"markPercentChange":227.77,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_122022P3955","description":"SPXW Dec 20 2022 3955 Put (PM)","exchangeName":"OPR","bid":69.9,"ask":72.1,"last":66.01,"mark":71,"bidSize":100,"askSize":9,"bidAskSize":"100X9","lastSize":0,"highPrice":66.01,"lowPrice":42.2,"openPrice":0,"closePrice":22,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671119820736,"quoteTimeInLong":1671125495996,"netChange":44.01,"volatility":18.783,"delta":-0.726,"gamma":0.004,"theta":-2.588,"vega":1.616,"rho":-0.451,"openInterest":90,"timeValue":8.97,"theoreticalOptionValue":71.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":200,"markChange":49,"markPercentChange":222.67,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_122022P3960","description":"SPXW Dec 20 2022 3960 Put (PM)","exchangeName":"OPR","bid":73.5,"ask":75.8,"last":78.95,"mark":74.65,"bidSize":100,"askSize":9,"bidAskSize":"100X9","lastSize":0,"highPrice":78.95,"lowPrice":78.95,"openPrice":0,"closePrice":23.6,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120949488,"quoteTimeInLong":1671125495996,"netChange":55.35,"volatility":18.645,"delta":-0.745,"gamma":0.004,"theta":-2.469,"vega":1.557,"rho":-0.463,"openInterest":173,"timeValue":16.91,"theoreticalOptionValue":75.056,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":234.49,"markChange":51.05,"markPercentChange":216.27,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_122022P3965","description":"SPXW Dec 20 2022 3965 Put (PM)","exchangeName":"OPR","bid":77.3,"ask":79.5,"last":74.06,"mark":78.4,"bidSize":69,"askSize":9,"bidAskSize":"69X9","lastSize":0,"highPrice":74.06,"lowPrice":48.89,"openPrice":0,"closePrice":25.44,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671119841473,"quoteTimeInLong":1671125495996,"netChange":48.62,"volatility":18.606,"delta":-0.763,"gamma":0.003,"theta":-2.365,"vega":1.498,"rho":-0.474,"openInterest":65,"timeValue":7.02,"theoreticalOptionValue":78.802,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":191.15,"markChange":52.96,"markPercentChange":208.21,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_122022P3970","description":"SPXW Dec 20 2022 3970 Put (PM)","exchangeName":"OPR","bid":81.1,"ask":83.4,"last":87.32,"mark":82.25,"bidSize":73,"askSize":9,"bidAskSize":"73X9","lastSize":0,"highPrice":87.42,"lowPrice":56,"openPrice":0,"closePrice":27.27,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671123451135,"quoteTimeInLong":1671125495996,"netChange":60.05,"volatility":18.575,"delta":-0.78,"gamma":0.003,"theta":-2.259,"vega":1.438,"rho":-0.485,"openInterest":71,"timeValue":15.28,"theoreticalOptionValue":82.649,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":220.2,"markChange":54.98,"markPercentChange":201.61,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_122022P3975","description":"SPXW Dec 20 2022 3975 Put (PM)","exchangeName":"OPR","bid":85.1,"ask":87.3,"last":87.94,"mark":86.2,"bidSize":33,"askSize":9,"bidAskSize":"33X9","lastSize":0,"highPrice":87.94,"lowPrice":76.57,"openPrice":0,"closePrice":29.1,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671121612897,"quoteTimeInLong":1671125495996,"netChange":58.84,"volatility":18.557,"delta":-0.796,"gamma":0.003,"theta":-2.153,"vega":1.375,"rho":-0.496,"openInterest":99,"timeValue":10.9,"theoreticalOptionValue":86.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":202.15,"markChange":57.1,"markPercentChange":196.17,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_122022P3980","description":"SPXW Dec 20 2022 3980 Put (PM)","exchangeName":"OPR","bid":88.9,"ask":91.3,"last":84.47,"mark":90.1,"bidSize":90,"askSize":9,"bidAskSize":"90X9","lastSize":0,"highPrice":84.47,"lowPrice":57.94,"openPrice":0,"closePrice":31.1,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671119820736,"quoteTimeInLong":1671125496018,"netChange":53.37,"volatility":18.519,"delta":-0.811,"gamma":0.003,"theta":-2.041,"vega":1.311,"rho":-0.506,"openInterest":99,"timeValue":2.43,"theoreticalOptionValue":90.591,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":171.58,"markChange":59,"markPercentChange":189.68,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_122022P3985","description":"SPXW Dec 20 2022 3985 Put (PM)","exchangeName":"OPR","bid":93,"ask":95.4,"last":90.28,"mark":94.2,"bidSize":100,"askSize":9,"bidAskSize":"100X9","lastSize":0,"highPrice":90.28,"lowPrice":64.51,"openPrice":0,"closePrice":33.1,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671119878943,"quoteTimeInLong":1671125495996,"netChange":57.18,"volatility":18.458,"delta":-0.826,"gamma":0.003,"theta":-1.923,"vega":1.244,"rho":-0.515,"openInterest":42,"timeValue":3.24,"theoreticalOptionValue":94.638,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":172.73,"markChange":61.1,"markPercentChange":184.57,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_122022P3990","description":"SPXW Dec 20 2022 3990 Put (PM)","exchangeName":"OPR","bid":97.2,"ask":99.6,"last":100.43,"mark":98.4,"bidSize":57,"askSize":9,"bidAskSize":"57X9","lastSize":0,"highPrice":100.43,"lowPrice":67.47,"openPrice":0,"closePrice":35.57,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671123870901,"quoteTimeInLong":1671125495999,"netChange":64.86,"volatility":18.461,"delta":-0.84,"gamma":0.003,"theta":-1.817,"vega":1.18,"rho":-0.524,"openInterest":187,"timeValue":8.39,"theoreticalOptionValue":98.834,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":182.37,"markChange":62.83,"markPercentChange":176.66,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_122022P3995","description":"SPXW Dec 20 2022 3995 Put (PM)","exchangeName":"OPR","bid":101.4,"ask":103.8,"last":109.43,"mark":102.6,"bidSize":59,"askSize":9,"bidAskSize":"59X9","lastSize":0,"highPrice":109.43,"lowPrice":71.02,"openPrice":0,"closePrice":38.18,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671122983266,"quoteTimeInLong":1671125496018,"netChange":71.25,"volatility":18.45,"delta":-0.853,"gamma":0.003,"theta":-1.709,"vega":1.115,"rho":-0.533,"openInterest":57,"timeValue":12.39,"theoreticalOptionValue":103.08,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":186.58,"markChange":64.42,"markPercentChange":168.69,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_122022P4000","description":"SPXW Dec 20 2022 4000 Put (PM)","exchangeName":"OPR","bid":105.8,"ask":108.1,"last":111.03,"mark":106.95,"bidSize":1,"askSize":9,"bidAskSize":"1X9","lastSize":0,"highPrice":113.68,"lowPrice":65.9,"openPrice":0,"closePrice":40.8,"totalVolume":55,"tradeDate":null,"tradeTimeInLong":1671123897645,"quoteTimeInLong":1671125495996,"netChange":70.23,"volatility":18.428,"delta":-0.865,"gamma":0.002,"theta":-1.599,"vega":1.05,"rho":-0.541,"openInterest":619,"timeValue":8.99,"theoreticalOptionValue":107.377,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":172.11,"markChange":66.15,"markPercentChange":162.12,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_122022P4005","description":"SPXW Dec 20 2022 4005 Put (PM)","exchangeName":"OPR","bid":110.2,"ask":112.5,"last":40.7,"mark":111.35,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051569496,"quoteTimeInLong":1671125495996,"netChange":-2.72,"volatility":18.446,"delta":-0.876,"gamma":0.002,"theta":-1.499,"vega":0.989,"rho":-0.548,"openInterest":38,"timeValue":-66.34,"theoreticalOptionValue":111.773,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.27,"markChange":67.93,"markPercentChange":156.45,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_122022P4010","description":"SPXW Dec 20 2022 4010 Put (PM)","exchangeName":"OPR","bid":114.6,"ask":116.9,"last":51.49,"mark":115.75,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050394199,"quoteTimeInLong":1671125496047,"netChange":5.45,"volatility":18.409,"delta":-0.888,"gamma":0.002,"theta":-1.39,"vega":0.924,"rho":-0.556,"openInterest":48,"timeValue":-60.55,"theoreticalOptionValue":116.169,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.84,"markChange":69.71,"markPercentChange":151.42,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_122022P4015","description":"SPXW Dec 20 2022 4015 Put (PM)","exchangeName":"OPR","bid":119.1,"ask":121.4,"last":108.77,"mark":120.25,"bidSize":25,"askSize":9,"bidAskSize":"25X9","lastSize":0,"highPrice":108.77,"lowPrice":108.77,"openPrice":0,"closePrice":48.66,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671119358568,"quoteTimeInLong":1671125495996,"netChange":60.11,"volatility":18.424,"delta":-0.897,"gamma":0.002,"theta":-1.293,"vega":0.865,"rho":-0.562,"openInterest":40,"timeValue":-8.27,"theoreticalOptionValue":120.665,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":123.55,"markChange":71.59,"markPercentChange":147.14,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_122022P4020","description":"SPXW Dec 20 2022 4020 Put (PM)","exchangeName":"OPR","bid":123.5,"ask":125.9,"last":113.22,"mark":124.7,"bidSize":47,"askSize":9,"bidAskSize":"47X9","lastSize":0,"highPrice":113.22,"lowPrice":87.45,"openPrice":0,"closePrice":51.46,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671119358568,"quoteTimeInLong":1671125496388,"netChange":61.76,"volatility":18.506,"delta":-0.906,"gamma":0.002,"theta":-1.213,"vega":0.813,"rho":-0.568,"openInterest":322,"timeValue":-8.82,"theoreticalOptionValue":125.262,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671570000000,"daysToExpiration":5,"expirationType":"R","lastTradingDay":1671584400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":120.01,"markChange":73.24,"markPercentChange":142.32,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2022-12-21:6":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_122122P3775","description":"SPXW Dec 21 2022 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":7.1,"ask":7.3,"last":7.7,"mark":7.2,"bidSize":88,"askSize":68,"bidAskSize":"88X68","lastSize":0,"highPrice":7.75,"lowPrice":3.2,"openPrice":0,"closePrice":1.75,"totalVolume":57,"tradeDate":null,"tradeTimeInLong":1671123354723,"quoteTimeInLong":1671125496808,"netChange":5.95,"volatility":21.245,"delta":-0.127,"gamma":0.002,"theta":-1.729,"vega":1.099,"rho":-0.092,"openInterest":1257,"timeValue":7.7,"theoreticalOptionValue":7.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":340,"markChange":5.45,"markPercentChange":311.43,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_122122P3780","description":"SPXW Dec 21 2022 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":7.7,"ask":7.9,"last":8.1,"mark":7.8,"bidSize":37,"askSize":180,"bidAskSize":"37X180","lastSize":0,"highPrice":8.5,"lowPrice":4.2,"openPrice":0,"closePrice":1.85,"totalVolume":74,"tradeDate":null,"tradeTimeInLong":1671124609756,"quoteTimeInLong":1671125496810,"netChange":6.25,"volatility":21.122,"delta":-0.136,"gamma":0.002,"theta":-1.797,"vega":1.149,"rho":-0.098,"openInterest":139,"timeValue":8.1,"theoreticalOptionValue":7.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":337.84,"markChange":5.95,"markPercentChange":321.62,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_122122P3785","description":"SPXW Dec 21 2022 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":8.3,"ask":8.5,"last":7.48,"mark":8.4,"bidSize":28,"askSize":60,"bidAskSize":"28X60","lastSize":0,"highPrice":7.5,"lowPrice":4.7,"openPrice":0,"closePrice":1.98,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671121375442,"quoteTimeInLong":1671125496822,"netChange":5.5,"volatility":21.008,"delta":-0.145,"gamma":0.002,"theta":-1.867,"vega":1.201,"rho":-0.105,"openInterest":222,"timeValue":7.48,"theoreticalOptionValue":8.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":278.35,"markChange":6.42,"markPercentChange":324.89,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_122122P3790","description":"SPXW Dec 21 2022 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":8.9,"ask":9.2,"last":8.9,"mark":9.05,"bidSize":8,"askSize":198,"bidAskSize":"8X198","lastSize":0,"highPrice":9.1,"lowPrice":4.7,"openPrice":0,"closePrice":2.12,"totalVolume":138,"tradeDate":null,"tradeTimeInLong":1671123695158,"quoteTimeInLong":1671125496792,"netChange":6.78,"volatility":20.94,"delta":-0.155,"gamma":0.002,"theta":-1.946,"vega":1.256,"rho":-0.112,"openInterest":105,"timeValue":8.9,"theoreticalOptionValue":9.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":320.8,"markChange":6.93,"markPercentChange":327.9,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_122122P3795","description":"SPXW Dec 21 2022 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":9.6,"ask":9.9,"last":10.1,"mark":9.75,"bidSize":40,"askSize":167,"bidAskSize":"40X167","lastSize":0,"highPrice":10.5,"lowPrice":4,"openPrice":0,"closePrice":2.25,"totalVolume":83,"tradeDate":null,"tradeTimeInLong":1671123646349,"quoteTimeInLong":1671125496821,"netChange":7.85,"volatility":20.835,"delta":-0.165,"gamma":0.002,"theta":-2.018,"vega":1.309,"rho":-0.12,"openInterest":273,"timeValue":10.1,"theoreticalOptionValue":9.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":348.31,"markChange":7.5,"markPercentChange":332.78,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_122122P3800","description":"SPXW Dec 21 2022 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":10.4,"ask":10.6,"last":11.3,"mark":10.5,"bidSize":23,"askSize":15,"bidAskSize":"23X15","lastSize":0,"highPrice":12.3,"lowPrice":4.3,"openPrice":0,"closePrice":2.42,"totalVolume":256,"tradeDate":null,"tradeTimeInLong":1671125041009,"quoteTimeInLong":1671125496797,"netChange":8.88,"volatility":20.768,"delta":-0.176,"gamma":0.002,"theta":-2.096,"vega":1.365,"rho":-0.128,"openInterest":1407,"timeValue":11.3,"theoreticalOptionValue":10.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":365.98,"markChange":8.08,"markPercentChange":332.99,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_122122P3805","description":"SPXW Dec 21 2022 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":11.1,"ask":11.5,"last":11.7,"mark":11.3,"bidSize":92,"askSize":124,"bidAskSize":"92X124","lastSize":0,"highPrice":11.7,"lowPrice":6.7,"openPrice":0,"closePrice":2.6,"totalVolume":74,"tradeDate":null,"tradeTimeInLong":1671123646310,"quoteTimeInLong":1671125496782,"netChange":9.1,"volatility":20.663,"delta":-0.188,"gamma":0.002,"theta":-2.167,"vega":1.418,"rho":-0.136,"openInterest":183,"timeValue":11.7,"theoreticalOptionValue":11.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":350,"markChange":8.7,"markPercentChange":334.62,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_122122P3810","description":"SPXW Dec 21 2022 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":12,"ask":12.4,"last":11.5,"mark":12.2,"bidSize":101,"askSize":136,"bidAskSize":"101X136","lastSize":0,"highPrice":11.5,"lowPrice":6,"openPrice":0,"closePrice":2.78,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671122208719,"quoteTimeInLong":1671125496797,"netChange":8.73,"volatility":20.589,"delta":-0.2,"gamma":0.003,"theta":-2.242,"vega":1.474,"rho":-0.144,"openInterest":232,"timeValue":11.5,"theoreticalOptionValue":12.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":314.41,"markChange":9.42,"markPercentChange":339.64,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_122122P3815","description":"SPXW Dec 21 2022 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":13,"ask":13.3,"last":12.68,"mark":13.15,"bidSize":41,"askSize":12,"bidAskSize":"41X12","lastSize":0,"highPrice":12.68,"lowPrice":5.3,"openPrice":0,"closePrice":2.97,"totalVolume":29,"tradeDate":null,"tradeTimeInLong":1671125462072,"quoteTimeInLong":1671125496791,"netChange":9.7,"volatility":20.477,"delta":-0.212,"gamma":0.003,"theta":-2.309,"vega":1.526,"rho":-0.153,"openInterest":74,"timeValue":12.68,"theoreticalOptionValue":13.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":326.22,"markChange":10.18,"markPercentChange":342.02,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_122122P3820","description":"SPXW Dec 21 2022 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":14,"ask":14.3,"last":13.69,"mark":14.15,"bidSize":41,"askSize":30,"bidAskSize":"41X30","lastSize":0,"highPrice":13.9,"lowPrice":7,"openPrice":0,"closePrice":3.2,"totalVolume":103,"tradeDate":null,"tradeTimeInLong":1671125462072,"quoteTimeInLong":1671125496822,"netChange":10.49,"volatility":20.455,"delta":-0.226,"gamma":0.003,"theta":-2.39,"vega":1.582,"rho":-0.163,"openInterest":167,"timeValue":13.69,"theoreticalOptionValue":14.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":327.81,"markChange":10.95,"markPercentChange":342.19,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_122122P3825","description":"SPXW Dec 21 2022 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":15.1,"ask":15.4,"last":15.81,"mark":15.25,"bidSize":8,"askSize":7,"bidAskSize":"8X7","lastSize":0,"highPrice":17.76,"lowPrice":7.7,"openPrice":0,"closePrice":3.46,"totalVolume":264,"tradeDate":null,"tradeTimeInLong":1671125119446,"quoteTimeInLong":1671125496721,"netChange":12.35,"volatility":20.329,"delta":-0.239,"gamma":0.003,"theta":-2.45,"vega":1.633,"rho":-0.173,"openInterest":479,"timeValue":15.81,"theoreticalOptionValue":15.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":357.19,"markChange":11.79,"markPercentChange":340.99,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_122122P3830","description":"SPXW Dec 21 2022 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":16.2,"ask":16.6,"last":16.66,"mark":16.4,"bidSize":45,"askSize":46,"bidAskSize":"45X46","lastSize":0,"highPrice":19.04,"lowPrice":7,"openPrice":0,"closePrice":3.74,"totalVolume":256,"tradeDate":null,"tradeTimeInLong":1671124849469,"quoteTimeInLong":1671125496800,"netChange":12.92,"volatility":20.255,"delta":-0.253,"gamma":0.003,"theta":-2.517,"vega":1.685,"rho":-0.183,"openInterest":777,"timeValue":16.66,"theoreticalOptionValue":16.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":346.04,"markChange":12.66,"markPercentChange":339.08,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_122122P3835","description":"SPXW Dec 21 2022 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":17.4,"ask":17.8,"last":18.66,"mark":17.6,"bidSize":77,"askSize":9,"bidAskSize":"77X9","lastSize":0,"highPrice":18.9,"lowPrice":7.2,"openPrice":0,"closePrice":4.01,"totalVolume":292,"tradeDate":null,"tradeTimeInLong":1671123308928,"quoteTimeInLong":1671125496798,"netChange":14.65,"volatility":20.199,"delta":-0.268,"gamma":0.003,"theta":-2.584,"vega":1.735,"rho":-0.194,"openInterest":339,"timeValue":18.66,"theoreticalOptionValue":17.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":365.09,"markChange":13.59,"markPercentChange":338.67,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_122122P3840","description":"SPXW Dec 21 2022 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":18.8,"ask":19.2,"last":18.4,"mark":19,"bidSize":30,"askSize":72,"bidAskSize":"30X72","lastSize":0,"highPrice":20.58,"lowPrice":8,"openPrice":0,"closePrice":4.35,"totalVolume":75,"tradeDate":null,"tradeTimeInLong":1671124765181,"quoteTimeInLong":1671125496812,"netChange":14.05,"volatility":20.129,"delta":-0.283,"gamma":0.003,"theta":-2.645,"vega":1.783,"rho":-0.205,"openInterest":143,"timeValue":18.4,"theoreticalOptionValue":18.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":322.99,"markChange":14.65,"markPercentChange":336.78,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_122122P3845","description":"SPXW Dec 21 2022 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":20.2,"ask":20.5,"last":23.2,"mark":20.35,"bidSize":22,"askSize":8,"bidAskSize":"22X8","lastSize":0,"highPrice":23.2,"lowPrice":8.4,"openPrice":0,"closePrice":4.7,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671123010679,"quoteTimeInLong":1671125496808,"netChange":18.5,"volatility":20.073,"delta":-0.299,"gamma":0.003,"theta":-2.704,"vega":1.829,"rho":-0.217,"openInterest":161,"timeValue":23.2,"theoreticalOptionValue":20.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":393.62,"markChange":15.65,"markPercentChange":332.98,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_122122P3850","description":"SPXW Dec 21 2022 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":21.7,"ask":22,"last":22.53,"mark":21.85,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":23.36,"lowPrice":9.1,"openPrice":0,"closePrice":5.1,"totalVolume":1036,"tradeDate":null,"tradeTimeInLong":1671125119446,"quoteTimeInLong":1671125496821,"netChange":17.43,"volatility":20.054,"delta":-0.316,"gamma":0.003,"theta":-2.766,"vega":1.873,"rho":-0.229,"openInterest":363,"timeValue":22.53,"theoreticalOptionValue":21.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":341.76,"markChange":16.75,"markPercentChange":328.43,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_122122P3855","description":"SPXW Dec 21 2022 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":23.2,"ask":23.6,"last":24.55,"mark":23.4,"bidSize":40,"askSize":22,"bidAskSize":"40X22","lastSize":0,"highPrice":25.33,"lowPrice":10,"openPrice":0,"closePrice":5.5,"totalVolume":31,"tradeDate":null,"tradeTimeInLong":1671124563811,"quoteTimeInLong":1671125496806,"netChange":19.05,"volatility":19.965,"delta":-0.332,"gamma":0.003,"theta":-2.81,"vega":1.913,"rho":-0.241,"openInterest":96,"timeValue":24.55,"theoreticalOptionValue":23.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":346.36,"markChange":17.9,"markPercentChange":325.45,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_122122P3860","description":"SPXW Dec 21 2022 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":24.9,"ask":25.2,"last":26.15,"mark":25.05,"bidSize":11,"askSize":7,"bidAskSize":"11X7","lastSize":0,"highPrice":28.44,"lowPrice":13.5,"openPrice":0,"closePrice":5.9,"totalVolume":196,"tradeDate":null,"tradeTimeInLong":1671124545659,"quoteTimeInLong":1671125496820,"netChange":20.25,"volatility":19.911,"delta":-0.35,"gamma":0.004,"theta":-2.855,"vega":1.95,"rho":-0.254,"openInterest":275,"timeValue":26.15,"theoreticalOptionValue":25.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":343.22,"markChange":19.15,"markPercentChange":324.58,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_122122P3865","description":"SPXW Dec 21 2022 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":26.6,"ask":27,"last":27.5,"mark":26.8,"bidSize":38,"askSize":65,"bidAskSize":"38X65","lastSize":0,"highPrice":28.22,"lowPrice":14.7,"openPrice":0,"closePrice":6.35,"totalVolume":58,"tradeDate":null,"tradeTimeInLong":1671123984175,"quoteTimeInLong":1671125496799,"netChange":21.15,"volatility":19.865,"delta":-0.367,"gamma":0.004,"theta":-2.896,"vega":1.984,"rho":-0.267,"openInterest":1062,"timeValue":27.5,"theoreticalOptionValue":26.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":333.07,"markChange":20.45,"markPercentChange":322.05,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_122122P3870","description":"SPXW Dec 21 2022 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":28.4,"ask":28.8,"last":30.8,"mark":28.6,"bidSize":38,"askSize":6,"bidAskSize":"38X6","lastSize":0,"highPrice":30.8,"lowPrice":14.6,"openPrice":0,"closePrice":6.85,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671124314323,"quoteTimeInLong":1671125496808,"netChange":23.95,"volatility":19.799,"delta":-0.385,"gamma":0.004,"theta":-2.927,"vega":2.014,"rho":-0.28,"openInterest":250,"timeValue":30.8,"theoreticalOptionValue":28.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":349.56,"markChange":21.75,"markPercentChange":317.45,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_122122P3875","description":"SPXW Dec 21 2022 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":30.4,"ask":30.7,"last":30.2,"mark":30.55,"bidSize":8,"askSize":8,"bidAskSize":"8X8","lastSize":0,"highPrice":35.1,"lowPrice":14.25,"openPrice":0,"closePrice":7.44,"totalVolume":2871,"tradeDate":null,"tradeTimeInLong":1671125413926,"quoteTimeInLong":1671125496794,"netChange":22.76,"volatility":19.738,"delta":-0.403,"gamma":0.004,"theta":-2.954,"vega":2.04,"rho":-0.293,"openInterest":2622,"timeValue":30.2,"theoreticalOptionValue":30.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":306.08,"markChange":23.11,"markPercentChange":310.78,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_122122P3880","description":"SPXW Dec 21 2022 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":32.4,"ask":32.7,"last":34.9,"mark":32.55,"bidSize":8,"askSize":6,"bidAskSize":"8X6","lastSize":0,"highPrice":34.9,"lowPrice":16.6,"openPrice":0,"closePrice":8.02,"totalVolume":44,"tradeDate":null,"tradeTimeInLong":1671124314321,"quoteTimeInLong":1671125496792,"netChange":26.88,"volatility":19.706,"delta":-0.422,"gamma":0.004,"theta":-2.978,"vega":2.061,"rho":-0.307,"openInterest":125,"timeValue":34.9,"theoreticalOptionValue":32.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":335,"markChange":24.53,"markPercentChange":305.71,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_122122P3885","description":"SPXW Dec 21 2022 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":34.5,"ask":34.9,"last":35.5,"mark":34.7,"bidSize":8,"askSize":43,"bidAskSize":"8X43","lastSize":0,"highPrice":35.5,"lowPrice":19.4,"openPrice":0,"closePrice":8.61,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671123963215,"quoteTimeInLong":1671125496819,"netChange":26.89,"volatility":19.653,"delta":-0.441,"gamma":0.004,"theta":-2.992,"vega":2.078,"rho":-0.321,"openInterest":82,"timeValue":35.5,"theoreticalOptionValue":34.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":312.37,"markChange":26.09,"markPercentChange":303.08,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_122122P3890","description":"SPXW Dec 21 2022 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":36.6,"ask":37.1,"last":40.52,"mark":36.85,"bidSize":35,"askSize":28,"bidAskSize":"35X28","lastSize":0,"highPrice":40.52,"lowPrice":20.9,"openPrice":0,"closePrice":9.19,"totalVolume":262,"tradeDate":null,"tradeTimeInLong":1671122983435,"quoteTimeInLong":1671125496806,"netChange":31.33,"volatility":19.627,"delta":-0.46,"gamma":0.004,"theta":-3.003,"vega":2.091,"rho":-0.335,"openInterest":216,"timeValue":40.52,"theoreticalOptionValue":36.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":340.69,"markChange":27.66,"markPercentChange":300.77,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_122122P3895","description":"SPXW Dec 21 2022 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":39,"ask":39.4,"last":40.4,"mark":39.2,"bidSize":7,"askSize":24,"bidAskSize":"7X24","lastSize":0,"highPrice":40.6,"lowPrice":22.6,"openPrice":0,"closePrice":10.1,"totalVolume":35,"tradeDate":null,"tradeTimeInLong":1671125117797,"quoteTimeInLong":1671125496798,"netChange":30.3,"volatility":19.579,"delta":-0.479,"gamma":0.004,"theta":-3.003,"vega":2.098,"rho":-0.349,"openInterest":124,"timeValue":40.4,"theoreticalOptionValue":39.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":299.98,"markChange":29.1,"markPercentChange":288.1,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_122122P3900","description":"SPXW Dec 21 2022 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":41.4,"ask":41.8,"last":42.7,"mark":41.6,"bidSize":7,"askSize":22,"bidAskSize":"7X22","lastSize":0,"highPrice":45,"lowPrice":24.3,"openPrice":0,"closePrice":11.01,"totalVolume":460,"tradeDate":null,"tradeTimeInLong":1671125186704,"quoteTimeInLong":1671125496819,"netChange":31.69,"volatility":19.271,"delta":-0.499,"gamma":0.004,"theta":-2.956,"vega":2.101,"rho":-0.363,"openInterest":3496,"timeValue":40.66,"theoreticalOptionValue":41.051,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":287.96,"markChange":30.59,"markPercentChange":277.96,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_122122P3905","description":"SPXW Dec 21 2022 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":43.8,"ask":44.3,"last":44.8,"mark":44.05,"bidSize":35,"askSize":15,"bidAskSize":"35X15","lastSize":0,"highPrice":45,"lowPrice":25.6,"openPrice":0,"closePrice":11.91,"totalVolume":44,"tradeDate":null,"tradeTimeInLong":1671125284577,"quoteTimeInLong":1671125496813,"netChange":32.89,"volatility":19.224,"delta":-0.518,"gamma":0.004,"theta":-2.942,"vega":2.099,"rho":-0.377,"openInterest":142,"timeValue":37.76,"theoreticalOptionValue":43.546,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":276.09,"markChange":32.14,"markPercentChange":269.79,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_122122P3910","description":"SPXW Dec 21 2022 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":46.5,"ask":46.9,"last":48.2,"mark":46.7,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":51.02,"lowPrice":27.9,"openPrice":0,"closePrice":12.9,"totalVolume":662,"tradeDate":null,"tradeTimeInLong":1671124982359,"quoteTimeInLong":1671125496821,"netChange":35.3,"volatility":19.178,"delta":-0.538,"gamma":0.004,"theta":-2.921,"vega":2.091,"rho":-0.392,"openInterest":224,"timeValue":36.16,"theoreticalOptionValue":46.142,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":273.64,"markChange":33.8,"markPercentChange":262.02,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_122122P3915","description":"SPXW Dec 21 2022 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":49.2,"ask":49.7,"last":52.04,"mark":49.45,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":52.04,"lowPrice":29.9,"openPrice":0,"closePrice":13.9,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671123278022,"quoteTimeInLong":1671125496821,"netChange":38.14,"volatility":19.133,"delta":-0.558,"gamma":0.004,"theta":-2.893,"vega":2.079,"rho":-0.406,"openInterest":138,"timeValue":35,"theoreticalOptionValue":48.838,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":274.39,"markChange":35.55,"markPercentChange":255.76,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_122122P3920","description":"SPXW Dec 21 2022 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":52,"ask":52.5,"last":53.5,"mark":52.25,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":53.5,"lowPrice":29.53,"openPrice":0,"closePrice":14.9,"totalVolume":70,"tradeDate":null,"tradeTimeInLong":1671124478639,"quoteTimeInLong":1671125496821,"netChange":38.6,"volatility":19.088,"delta":-0.577,"gamma":0.004,"theta":-2.857,"vega":2.061,"rho":-0.421,"openInterest":172,"timeValue":31.46,"theoreticalOptionValue":51.633,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":259.06,"markChange":37.35,"markPercentChange":250.67,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_122122P3925","description":"SPXW Dec 21 2022 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":54.8,"ask":55.4,"last":56.51,"mark":55.1,"bidSize":35,"askSize":7,"bidAskSize":"35X7","lastSize":0,"highPrice":56.51,"lowPrice":29.3,"openPrice":0,"closePrice":16,"totalVolume":47,"tradeDate":null,"tradeTimeInLong":1671124946331,"quoteTimeInLong":1671125496811,"netChange":40.51,"volatility":19.02,"delta":-0.597,"gamma":0.004,"theta":-2.811,"vega":2.038,"rho":-0.435,"openInterest":2090,"timeValue":29.47,"theoreticalOptionValue":54.479,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":253.19,"markChange":39.1,"markPercentChange":244.37,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_122122P3930","description":"SPXW Dec 21 2022 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":57.8,"ask":58.4,"last":59.3,"mark":58.1,"bidSize":34,"askSize":6,"bidAskSize":"34X6","lastSize":0,"highPrice":61.46,"lowPrice":35.1,"openPrice":0,"closePrice":17.23,"totalVolume":64,"tradeDate":null,"tradeTimeInLong":1671123775354,"quoteTimeInLong":1671125496811,"netChange":42.07,"volatility":18.977,"delta":-0.616,"gamma":0.004,"theta":-2.762,"vega":2.011,"rho":-0.45,"openInterest":288,"timeValue":27.26,"theoreticalOptionValue":57.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":244.22,"markChange":40.87,"markPercentChange":237.25,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_122122P3935","description":"SPXW Dec 21 2022 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":61,"ask":61.5,"last":53.5,"mark":61.25,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":53.7,"lowPrice":38.3,"openPrice":0,"closePrice":18.59,"totalVolume":152,"tradeDate":null,"tradeTimeInLong":1671120191407,"quoteTimeInLong":1671125496821,"netChange":34.91,"volatility":18.936,"delta":-0.635,"gamma":0.004,"theta":-2.707,"vega":1.978,"rho":-0.464,"openInterest":138,"timeValue":16.46,"theoreticalOptionValue":60.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":187.73,"markChange":42.66,"markPercentChange":229.41,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_122122P3940","description":"SPXW Dec 21 2022 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":64.2,"ask":64.6,"last":63.13,"mark":64.4,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":63.13,"lowPrice":37.9,"openPrice":0,"closePrice":19.96,"totalVolume":87,"tradeDate":null,"tradeTimeInLong":1671120854633,"quoteTimeInLong":1671125496797,"netChange":43.17,"volatility":18.898,"delta":-0.654,"gamma":0.004,"theta":-2.646,"vega":1.942,"rho":-0.478,"openInterest":181,"timeValue":21.09,"theoreticalOptionValue":63.766,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":216.28,"markChange":44.44,"markPercentChange":222.65,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_122122P3945","description":"SPXW Dec 21 2022 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":67.4,"ask":68,"last":66.07,"mark":67.7,"bidSize":22,"askSize":17,"bidAskSize":"22X17","lastSize":0,"highPrice":66.07,"lowPrice":45.6,"openPrice":0,"closePrice":21.33,"totalVolume":119,"tradeDate":null,"tradeTimeInLong":1671124739513,"quoteTimeInLong":1671125496812,"netChange":44.74,"volatility":18.864,"delta":-0.673,"gamma":0.004,"theta":-2.58,"vega":1.9,"rho":-0.492,"openInterest":175,"timeValue":19.03,"theoreticalOptionValue":67.062,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":209.81,"markChange":46.37,"markPercentChange":217.45,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_122122P3950","description":"SPXW Dec 21 2022 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":70.4,"ask":71.4,"last":69.37,"mark":70.9,"bidSize":1,"askSize":9,"bidAskSize":"1X9","lastSize":0,"highPrice":73.88,"lowPrice":40.55,"openPrice":0,"closePrice":22.8,"totalVolume":1238,"tradeDate":null,"tradeTimeInLong":1671124739513,"quoteTimeInLong":1671125496386,"netChange":46.57,"volatility":18.807,"delta":-0.691,"gamma":0.004,"theta":-2.505,"vega":1.855,"rho":-0.505,"openInterest":3052,"timeValue":17.33,"theoreticalOptionValue":70.407,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":204.25,"markChange":48.1,"markPercentChange":210.96,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_122122P3955","description":"SPXW Dec 21 2022 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.8,"ask":75,"last":78.15,"mark":73.9,"bidSize":77,"askSize":9,"bidAskSize":"77X9","lastSize":0,"highPrice":78.15,"lowPrice":55.62,"openPrice":0,"closePrice":24.4,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671120950615,"quoteTimeInLong":1671125495996,"netChange":53.75,"volatility":18.782,"delta":-0.708,"gamma":0.003,"theta":-2.43,"vega":1.806,"rho":-0.518,"openInterest":108,"timeValue":21.11,"theoreticalOptionValue":73.903,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":220.29,"markChange":49.5,"markPercentChange":202.87,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_122122P3960","description":"SPXW Dec 21 2022 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":76.3,"ask":78.6,"last":78.59,"mark":77.45,"bidSize":81,"askSize":9,"bidAskSize":"81X9","lastSize":0,"highPrice":81.8,"lowPrice":51.9,"openPrice":0,"closePrice":26.1,"totalVolume":110,"tradeDate":null,"tradeTimeInLong":1671121510524,"quoteTimeInLong":1671125495996,"netChange":52.49,"volatility":18.736,"delta":-0.726,"gamma":0.003,"theta":-2.348,"vega":1.754,"rho":-0.531,"openInterest":363,"timeValue":16.55,"theoreticalOptionValue":77.449,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":201.11,"markChange":51.35,"markPercentChange":196.74,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_122122P3965","description":"SPXW Dec 21 2022 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":79.9,"ask":82.2,"last":70.6,"mark":81.05,"bidSize":100,"askSize":9,"bidAskSize":"100X9","lastSize":0,"highPrice":70.6,"lowPrice":70.6,"openPrice":0,"closePrice":27.88,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671117727693,"quoteTimeInLong":1671125495996,"netChange":42.72,"volatility":18.728,"delta":-0.742,"gamma":0.003,"theta":-2.268,"vega":1.7,"rho":-0.544,"openInterest":1036,"timeValue":3.56,"theoreticalOptionValue":81.144,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":153.2,"markChange":53.17,"markPercentChange":190.67,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_122122P3970","description":"SPXW Dec 21 2022 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":84.8,"ask":85.8,"last":88.83,"mark":85.3,"bidSize":1,"askSize":9,"bidAskSize":"1X9","lastSize":0,"highPrice":89.28,"lowPrice":51.1,"openPrice":0,"closePrice":29.8,"totalVolume":111,"tradeDate":null,"tradeTimeInLong":1671122556333,"quoteTimeInLong":1671125496387,"netChange":59.03,"volatility":18.64,"delta":-0.759,"gamma":0.003,"theta":-2.17,"vega":1.64,"rho":-0.556,"openInterest":134,"timeValue":16.79,"theoreticalOptionValue":84.79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":198.1,"markChange":55.5,"markPercentChange":186.25,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_122122P3975","description":"SPXW Dec 21 2022 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":87.7,"ask":89.8,"last":92.46,"mark":88.75,"bidSize":45,"askSize":9,"bidAskSize":"45X9","lastSize":0,"highPrice":92.46,"lowPrice":92.46,"openPrice":0,"closePrice":31.71,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671122556333,"quoteTimeInLong":1671125496082,"netChange":60.75,"volatility":18.688,"delta":-0.774,"gamma":0.003,"theta":-2.094,"vega":1.583,"rho":-0.567,"openInterest":1503,"timeValue":15.42,"theoreticalOptionValue":88.735,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":191.54,"markChange":57.04,"markPercentChange":179.84,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_122122P3980","description":"SPXW Dec 21 2022 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":91.3,"ask":93.7,"last":90.14,"mark":92.5,"bidSize":100,"askSize":9,"bidAskSize":"100X9","lastSize":0,"highPrice":90.14,"lowPrice":64.6,"openPrice":0,"closePrice":33.63,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671120791955,"quoteTimeInLong":1671125495996,"netChange":56.51,"volatility":18.625,"delta":-0.789,"gamma":0.003,"theta":-1.996,"vega":1.52,"rho":-0.579,"openInterest":657,"timeValue":8.1,"theoreticalOptionValue":92.581,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":168.03,"markChange":58.87,"markPercentChange":175.05,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_122122P3985","description":"SPXW Dec 21 2022 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":95.3,"ask":97.7,"last":98.9,"mark":96.5,"bidSize":73,"askSize":9,"bidAskSize":"73X9","lastSize":0,"highPrice":98.9,"lowPrice":69.2,"openPrice":0,"closePrice":35.55,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671121759107,"quoteTimeInLong":1671125495996,"netChange":63.35,"volatility":18.543,"delta":-0.804,"gamma":0.003,"theta":-1.891,"vega":1.453,"rho":-0.591,"openInterest":64,"timeValue":11.86,"theoreticalOptionValue":96.477,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":178.23,"markChange":60.95,"markPercentChange":171.48,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_122122P3990","description":"SPXW Dec 21 2022 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":99.5,"ask":101.7,"last":102.45,"mark":100.6,"bidSize":32,"askSize":9,"bidAskSize":"32X9","lastSize":0,"highPrice":102.45,"lowPrice":72.8,"openPrice":0,"closePrice":37.46,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671123967236,"quoteTimeInLong":1671125495996,"netChange":64.99,"volatility":18.549,"delta":-0.818,"gamma":0.003,"theta":-1.803,"vega":1.391,"rho":-0.601,"openInterest":1553,"timeValue":10.41,"theoreticalOptionValue":100.572,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":173.48,"markChange":63.14,"markPercentChange":168.54,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_122122P3995","description":"SPXW Dec 21 2022 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":103.7,"ask":105.8,"last":104.65,"mark":104.75,"bidSize":25,"askSize":9,"bidAskSize":"25X9","lastSize":0,"highPrice":104.65,"lowPrice":71.46,"openPrice":0,"closePrice":39.38,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671120863586,"quoteTimeInLong":1671125495996,"netChange":65.27,"volatility":18.507,"delta":-0.831,"gamma":0.003,"theta":-1.704,"vega":1.325,"rho":-0.611,"openInterest":490,"timeValue":7.61,"theoreticalOptionValue":104.668,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":165.76,"markChange":65.37,"markPercentChange":166.01,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_122122P4000","description":"SPXW Dec 21 2022 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":108.9,"ask":109.9,"last":100.5,"mark":109.4,"bidSize":9,"askSize":1,"bidAskSize":"9X1","lastSize":0,"highPrice":104.82,"lowPrice":69.62,"openPrice":0,"closePrice":42.26,"totalVolume":2201,"tradeDate":null,"tradeTimeInLong":1671118283587,"quoteTimeInLong":1671125496708,"netChange":58.24,"volatility":18.491,"delta":-0.844,"gamma":0.002,"theta":-1.61,"vega":1.26,"rho":-0.621,"openInterest":1319,"timeValue":-1.54,"theoreticalOptionValue":108.864,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":137.84,"markChange":67.14,"markPercentChange":158.9,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_122122P4005","description":"SPXW Dec 21 2022 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":112,"ask":114.3,"last":98.25,"mark":113.15,"bidSize":30,"askSize":9,"bidAskSize":"30X9","lastSize":0,"highPrice":103.57,"lowPrice":98.25,"openPrice":0,"closePrice":45.13,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118704327,"quoteTimeInLong":1671125495996,"netChange":53.12,"volatility":18.466,"delta":-0.856,"gamma":0.002,"theta":-1.515,"vega":1.194,"rho":-0.63,"openInterest":165,"timeValue":-8.79,"theoreticalOptionValue":113.109,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":117.69,"markChange":68.02,"markPercentChange":150.7,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_122122P4010","description":"SPXW Dec 21 2022 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":116.3,"ask":118.6,"last":107,"mark":117.45,"bidSize":39,"askSize":9,"bidAskSize":"39X9","lastSize":0,"highPrice":107,"lowPrice":85.68,"openPrice":0,"closePrice":48.01,"totalVolume":52,"tradeDate":null,"tradeTimeInLong":1671117276332,"quoteTimeInLong":1671125496018,"netChange":58.99,"volatility":18.479,"delta":-0.866,"gamma":0.002,"theta":-1.428,"vega":1.132,"rho":-0.639,"openInterest":115,"timeValue":-5.04,"theoreticalOptionValue":117.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":122.87,"markChange":69.44,"markPercentChange":144.63,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_122122P4015","description":"SPXW Dec 21 2022 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":120.8,"ask":123,"last":106.45,"mark":121.9,"bidSize":25,"askSize":9,"bidAskSize":"25X9","lastSize":0,"highPrice":106.45,"lowPrice":106.45,"openPrice":0,"closePrice":50.89,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118704327,"quoteTimeInLong":1671125495996,"netChange":55.56,"volatility":18.444,"delta":-0.877,"gamma":0.002,"theta":-1.333,"vega":1.067,"rho":-0.647,"openInterest":152,"timeValue":-10.59,"theoreticalOptionValue":121.801,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":109.18,"markChange":71.01,"markPercentChange":139.54,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_122122P4020","description":"SPXW Dec 21 2022 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":125.2,"ask":127.4,"last":117.4,"mark":126.3,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":117.4,"lowPrice":92.95,"openPrice":0,"closePrice":53.77,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671118423580,"quoteTimeInLong":1671125496388,"netChange":63.63,"volatility":18.505,"delta":-0.886,"gamma":0.002,"theta":-1.258,"vega":1.01,"rho":-0.655,"openInterest":61,"timeValue":-4.64,"theoreticalOptionValue":126.296,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671656400000,"daysToExpiration":6,"expirationType":"S","lastTradingDay":1671670800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":118.35,"markChange":72.53,"markPercentChange":134.9,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2022-12-22:7":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_122222P3775","description":"SPXW Dec 22 2022 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":8.9,"ask":9.2,"last":8.83,"mark":9.05,"bidSize":74,"askSize":185,"bidAskSize":"74X185","lastSize":0,"highPrice":8.83,"lowPrice":7.3,"openPrice":0,"closePrice":2.43,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1671122438317,"quoteTimeInLong":1671125496810,"netChange":6.4,"volatility":21.518,"delta":-0.143,"gamma":0.002,"theta":-1.738,"vega":1.277,"rho":-0.119,"openInterest":1312,"timeValue":8.83,"theoreticalOptionValue":9.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":263.67,"markChange":6.62,"markPercentChange":272.73,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_122222P3780","description":"SPXW Dec 22 2022 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":9.6,"ask":9.8,"last":9.84,"mark":9.7,"bidSize":45,"askSize":81,"bidAskSize":"45X81","lastSize":0,"highPrice":9.84,"lowPrice":5.3,"openPrice":0,"closePrice":2.56,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671122537770,"quoteTimeInLong":1671125496806,"netChange":7.28,"volatility":21.385,"delta":-0.152,"gamma":0.002,"theta":-1.793,"vega":1.327,"rho":-0.126,"openInterest":84,"timeValue":9.84,"theoreticalOptionValue":9.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":284.56,"markChange":7.14,"markPercentChange":279.08,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_122222P3785","description":"SPXW Dec 22 2022 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":10.2,"ask":10.5,"last":8.62,"mark":10.35,"bidSize":82,"askSize":118,"bidAskSize":"82X118","lastSize":0,"highPrice":8.62,"lowPrice":8.35,"openPrice":0,"closePrice":2.69,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120377950,"quoteTimeInLong":1671125496822,"netChange":5.93,"volatility":21.298,"delta":-0.161,"gamma":0.002,"theta":-1.855,"vega":1.38,"rho":-0.134,"openInterest":11,"timeValue":8.62,"theoreticalOptionValue":10.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":220.49,"markChange":7.66,"markPercentChange":284.82,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_122222P3790","description":"SPXW Dec 22 2022 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":11,"ask":11.2,"last":10.8,"mark":11.1,"bidSize":31,"askSize":8,"bidAskSize":"31X8","lastSize":0,"highPrice":10.8,"lowPrice":4.7,"openPrice":0,"closePrice":2.82,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671125485274,"quoteTimeInLong":1671125496803,"netChange":7.98,"volatility":21.179,"delta":-0.17,"gamma":0.002,"theta":-1.912,"vega":1.431,"rho":-0.142,"openInterest":41,"timeValue":10.8,"theoreticalOptionValue":11.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":282.94,"markChange":8.28,"markPercentChange":293.58,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_122222P3795","description":"SPXW Dec 22 2022 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":11.7,"ask":12,"last":8.59,"mark":11.85,"bidSize":30,"askSize":60,"bidAskSize":"30X60","lastSize":0,"highPrice":8.59,"lowPrice":6.7,"openPrice":0,"closePrice":2.95,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671119300525,"quoteTimeInLong":1671125496821,"netChange":5.64,"volatility":21.133,"delta":-0.181,"gamma":0.002,"theta":-1.981,"vega":1.487,"rho":-0.151,"openInterest":22,"timeValue":8.59,"theoreticalOptionValue":11.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":191.08,"markChange":8.9,"markPercentChange":301.55,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_122222P3800","description":"SPXW Dec 22 2022 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":12.6,"ask":12.9,"last":12.76,"mark":12.75,"bidSize":30,"askSize":101,"bidAskSize":"30X101","lastSize":0,"highPrice":13.75,"lowPrice":6.4,"openPrice":0,"closePrice":3.2,"totalVolume":208,"tradeDate":null,"tradeTimeInLong":1671123757621,"quoteTimeInLong":1671125496821,"netChange":9.56,"volatility":21.086,"delta":-0.192,"gamma":0.002,"theta":-2.048,"vega":1.543,"rho":-0.16,"openInterest":623,"timeValue":12.76,"theoreticalOptionValue":12.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":298.53,"markChange":9.55,"markPercentChange":298.21,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_122222P3805","description":"SPXW Dec 22 2022 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":13.4,"ask":13.8,"last":13.65,"mark":13.6,"bidSize":29,"askSize":96,"bidAskSize":"29X96","lastSize":0,"highPrice":15.4,"lowPrice":7.05,"openPrice":0,"closePrice":3.45,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123757621,"quoteTimeInLong":1671125496792,"netChange":10.2,"volatility":20.972,"delta":-0.203,"gamma":0.002,"theta":-2.103,"vega":1.594,"rho":-0.169,"openInterest":15,"timeValue":13.65,"theoreticalOptionValue":13.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":295.37,"markChange":10.15,"markPercentChange":293.92,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_122222P3810","description":"SPXW Dec 22 2022 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":14.4,"ask":14.7,"last":10.7,"mark":14.55,"bidSize":28,"askSize":33,"bidAskSize":"28X33","lastSize":0,"highPrice":12.16,"lowPrice":10.7,"openPrice":0,"closePrice":3.7,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671117565736,"quoteTimeInLong":1671125496796,"netChange":7,"volatility":20.858,"delta":-0.214,"gamma":0.002,"theta":-2.157,"vega":1.646,"rho":-0.178,"openInterest":81,"timeValue":10.7,"theoreticalOptionValue":14.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":188.95,"markChange":10.85,"markPercentChange":292.91,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_122222P3815","description":"SPXW Dec 22 2022 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":15.4,"ask":15.7,"last":15.03,"mark":15.55,"bidSize":27,"askSize":50,"bidAskSize":"27X50","lastSize":0,"highPrice":15.03,"lowPrice":8.5,"openPrice":0,"closePrice":3.95,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671121568244,"quoteTimeInLong":1671125496821,"netChange":11.08,"volatility":20.802,"delta":-0.226,"gamma":0.003,"theta":-2.219,"vega":1.699,"rho":-0.188,"openInterest":9,"timeValue":15.03,"theoreticalOptionValue":15.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":280.14,"markChange":11.6,"markPercentChange":293.29,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_122222P3820","description":"SPXW Dec 22 2022 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":16.5,"ask":16.8,"last":14.8,"mark":16.65,"bidSize":17,"askSize":47,"bidAskSize":"17X47","lastSize":0,"highPrice":18.22,"lowPrice":8.7,"openPrice":0,"closePrice":4.2,"totalVolume":48,"tradeDate":null,"tradeTimeInLong":1671125434693,"quoteTimeInLong":1671125496820,"netChange":10.6,"volatility":20.683,"delta":-0.238,"gamma":0.003,"theta":-2.269,"vega":1.749,"rho":-0.199,"openInterest":96,"timeValue":14.8,"theoreticalOptionValue":16.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":252,"markChange":12.45,"markPercentChange":296,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_122222P3825","description":"SPXW Dec 22 2022 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":17.6,"ask":17.9,"last":15.9,"mark":17.75,"bidSize":38,"askSize":8,"bidAskSize":"38X8","lastSize":0,"highPrice":20.09,"lowPrice":7.7,"openPrice":0,"closePrice":4.5,"totalVolume":914,"tradeDate":null,"tradeTimeInLong":1671125434693,"quoteTimeInLong":1671125496799,"netChange":11.4,"volatility":20.56,"delta":-0.251,"gamma":0.003,"theta":-2.315,"vega":1.798,"rho":-0.209,"openInterest":2505,"timeValue":15.9,"theoreticalOptionValue":17.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":253.33,"markChange":13.25,"markPercentChange":294.44,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_122222P3830","description":"SPXW Dec 22 2022 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":18.8,"ask":19.1,"last":17.52,"mark":18.95,"bidSize":23,"askSize":23,"bidAskSize":"23X23","lastSize":0,"highPrice":20.72,"lowPrice":10.1,"openPrice":0,"closePrice":4.81,"totalVolume":112,"tradeDate":null,"tradeTimeInLong":1671125434668,"quoteTimeInLong":1671125496820,"netChange":12.71,"volatility":20.541,"delta":-0.265,"gamma":0.003,"theta":-2.377,"vega":1.849,"rho":-0.221,"openInterest":51,"timeValue":17.52,"theoreticalOptionValue":18.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":264.38,"markChange":14.14,"markPercentChange":294.12,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_122222P3835","description":"SPXW Dec 22 2022 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":20.1,"ask":20.4,"last":7.52,"mark":20.25,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050062664,"quoteTimeInLong":1671125496819,"netChange":2.34,"volatility":20.431,"delta":-0.278,"gamma":0.003,"theta":-2.42,"vega":1.896,"rho":-0.232,"openInterest":126,"timeValue":7.52,"theoreticalOptionValue":20.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":45.04,"markChange":15.07,"markPercentChange":290.57,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_122222P3840","description":"SPXW Dec 22 2022 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":21.4,"ask":21.8,"last":20.07,"mark":21.6,"bidSize":22,"askSize":39,"bidAskSize":"22X39","lastSize":0,"highPrice":22.23,"lowPrice":9.2,"openPrice":0,"closePrice":5.56,"totalVolume":52,"tradeDate":null,"tradeTimeInLong":1671125434668,"quoteTimeInLong":1671125496796,"netChange":14.51,"volatility":20.443,"delta":-0.293,"gamma":0.003,"theta":-2.48,"vega":1.944,"rho":-0.245,"openInterest":156,"timeValue":20.07,"theoreticalOptionValue":21.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":260.89,"markChange":16.04,"markPercentChange":288.41,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_122222P3845","description":"SPXW Dec 22 2022 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":22.8,"ask":23.2,"last":23.02,"mark":23,"bidSize":21,"askSize":39,"bidAskSize":"21X39","lastSize":0,"highPrice":24.11,"lowPrice":10,"openPrice":0,"closePrice":5.96,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671121005992,"quoteTimeInLong":1671125496797,"netChange":17.06,"volatility":20.34,"delta":-0.308,"gamma":0.003,"theta":-2.519,"vega":1.987,"rho":-0.257,"openInterest":66,"timeValue":23.02,"theoreticalOptionValue":23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":286.01,"markChange":17.04,"markPercentChange":285.68,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_122222P3850","description":"SPXW Dec 22 2022 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":24.4,"ask":24.7,"last":26.2,"mark":24.55,"bidSize":20,"askSize":8,"bidAskSize":"20X8","lastSize":0,"highPrice":27.53,"lowPrice":13.9,"openPrice":0,"closePrice":6.42,"totalVolume":773,"tradeDate":null,"tradeTimeInLong":1671124281934,"quoteTimeInLong":1671125496800,"netChange":19.78,"volatility":20.301,"delta":-0.323,"gamma":0.003,"theta":-2.563,"vega":2.028,"rho":-0.27,"openInterest":255,"timeValue":26.2,"theoreticalOptionValue":24.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":307.8,"markChange":18.13,"markPercentChange":282.12,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_122222P3855","description":"SPXW Dec 22 2022 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":26,"ask":26.3,"last":21.4,"mark":26.15,"bidSize":12,"askSize":37,"bidAskSize":"12X37","lastSize":0,"highPrice":21.4,"lowPrice":15,"openPrice":0,"closePrice":6.89,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671120066213,"quoteTimeInLong":1671125496822,"netChange":14.51,"volatility":20.322,"delta":-0.339,"gamma":0.003,"theta":-2.612,"vega":2.068,"rho":-0.283,"openInterest":62,"timeValue":21.4,"theoreticalOptionValue":26.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":210.78,"markChange":19.26,"markPercentChange":279.76,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_122222P3860","description":"SPXW Dec 22 2022 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":27.6,"ask":28,"last":29.8,"mark":27.8,"bidSize":19,"askSize":35,"bidAskSize":"19X35","lastSize":0,"highPrice":29.8,"lowPrice":16.1,"openPrice":0,"closePrice":7.39,"totalVolume":67,"tradeDate":null,"tradeTimeInLong":1671124286695,"quoteTimeInLong":1671125496794,"netChange":22.41,"volatility":20.137,"delta":-0.354,"gamma":0.003,"theta":-2.626,"vega":2.102,"rho":-0.296,"openInterest":190,"timeValue":29.8,"theoreticalOptionValue":27.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":303.23,"markChange":20.41,"markPercentChange":276.17,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_122222P3865","description":"SPXW Dec 22 2022 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":29.4,"ask":29.7,"last":30.6,"mark":29.55,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":31.9,"lowPrice":15.38,"openPrice":0,"closePrice":7.89,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671124459165,"quoteTimeInLong":1671125496821,"netChange":22.71,"volatility":20.059,"delta":-0.37,"gamma":0.003,"theta":-2.651,"vega":2.134,"rho":-0.31,"openInterest":95,"timeValue":30.6,"theoreticalOptionValue":29.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":287.6,"markChange":21.66,"markPercentChange":274.3,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_122222P3870","description":"SPXW Dec 22 2022 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":31.2,"ask":31.6,"last":32.1,"mark":31.4,"bidSize":18,"askSize":33,"bidAskSize":"18X33","lastSize":0,"highPrice":33.07,"lowPrice":15.27,"openPrice":0,"closePrice":8.4,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671124462210,"quoteTimeInLong":1671125496791,"netChange":23.7,"volatility":20.014,"delta":-0.387,"gamma":0.003,"theta":-2.677,"vega":2.163,"rho":-0.324,"openInterest":65,"timeValue":32.1,"theoreticalOptionValue":31.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":282.18,"markChange":23,"markPercentChange":273.85,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_122222P3875","description":"SPXW Dec 22 2022 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":33.1,"ask":33.5,"last":35.3,"mark":33.3,"bidSize":8,"askSize":22,"bidAskSize":"8X22","lastSize":0,"highPrice":36.82,"lowPrice":16.37,"openPrice":0,"closePrice":8.9,"totalVolume":1371,"tradeDate":null,"tradeTimeInLong":1671124281934,"quoteTimeInLong":1671125496689,"netChange":26.4,"volatility":20.113,"delta":-0.405,"gamma":0.003,"theta":-2.719,"vega":2.189,"rho":-0.338,"openInterest":1876,"timeValue":35.3,"theoreticalOptionValue":33.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":296.47,"markChange":24.4,"markPercentChange":274.01,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_122222P3880","description":"SPXW Dec 22 2022 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":35.1,"ask":35.5,"last":37.62,"mark":35.3,"bidSize":16,"askSize":30,"bidAskSize":"16X30","lastSize":0,"highPrice":37.62,"lowPrice":19.89,"openPrice":0,"closePrice":9.41,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671122895471,"quoteTimeInLong":1671125496819,"netChange":28.21,"volatility":20.058,"delta":-0.422,"gamma":0.003,"theta":-2.732,"vega":2.21,"rho":-0.353,"openInterest":40,"timeValue":37.62,"theoreticalOptionValue":35.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":299.88,"markChange":25.89,"markPercentChange":275.22,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_122222P3885","description":"SPXW Dec 22 2022 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":37.2,"ask":37.6,"last":39.02,"mark":37.4,"bidSize":16,"askSize":21,"bidAskSize":"16X21","lastSize":0,"highPrice":39.02,"lowPrice":22.2,"openPrice":0,"closePrice":10.32,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671123894610,"quoteTimeInLong":1671125496794,"netChange":28.7,"volatility":20.033,"delta":-0.439,"gamma":0.003,"theta":-2.744,"vega":2.227,"rho":-0.368,"openInterest":25,"timeValue":39.02,"theoreticalOptionValue":37.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":278.16,"markChange":27.08,"markPercentChange":262.46,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_122222P3890","description":"SPXW Dec 22 2022 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":39.4,"ask":39.8,"last":43.57,"mark":39.6,"bidSize":15,"askSize":21,"bidAskSize":"15X21","lastSize":0,"highPrice":44,"lowPrice":21.89,"openPrice":0,"closePrice":11.23,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671123096244,"quoteTimeInLong":1671125496795,"netChange":32.34,"volatility":19.991,"delta":-0.456,"gamma":0.004,"theta":-2.748,"vega":2.24,"rho":-0.382,"openInterest":48,"timeValue":43.57,"theoreticalOptionValue":39.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":288.01,"markChange":28.37,"markPercentChange":252.65,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_122222P3895","description":"SPXW Dec 22 2022 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":41.6,"ask":42.1,"last":42.65,"mark":41.85,"bidSize":15,"askSize":20,"bidAskSize":"15X20","lastSize":0,"highPrice":43.61,"lowPrice":25.3,"openPrice":0,"closePrice":12.14,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671122031530,"quoteTimeInLong":1671125496803,"netChange":30.51,"volatility":19.776,"delta":-0.474,"gamma":0.004,"theta":-2.722,"vega":2.249,"rho":-0.397,"openInterest":37,"timeValue":42.65,"theoreticalOptionValue":41.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":251.32,"markChange":29.71,"markPercentChange":244.73,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_122222P3900","description":"SPXW Dec 22 2022 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":44.1,"ask":44.5,"last":45.4,"mark":44.3,"bidSize":7,"askSize":27,"bidAskSize":"7X27","lastSize":0,"highPrice":47,"lowPrice":27,"openPrice":0,"closePrice":13.05,"totalVolume":129,"tradeDate":null,"tradeTimeInLong":1671125222898,"quoteTimeInLong":1671125496823,"netChange":32.35,"volatility":19.879,"delta":-0.492,"gamma":0.004,"theta":-2.736,"vega":2.253,"rho":-0.412,"openInterest":667,"timeValue":43.36,"theoreticalOptionValue":44.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":247.88,"markChange":31.25,"markPercentChange":239.45,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_122222P3905","description":"SPXW Dec 22 2022 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":46.5,"ask":46.9,"last":44.9,"mark":46.7,"bidSize":7,"askSize":19,"bidAskSize":"7X19","lastSize":0,"highPrice":44.9,"lowPrice":27.63,"openPrice":0,"closePrice":14.04,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671120776286,"quoteTimeInLong":1671125496822,"netChange":30.86,"volatility":19.497,"delta":-0.51,"gamma":0.004,"theta":-2.673,"vega":2.253,"rho":-0.427,"openInterest":9,"timeValue":37.86,"theoreticalOptionValue":46.147,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":219.91,"markChange":32.66,"markPercentChange":232.73,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_122222P3910","description":"SPXW Dec 22 2022 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":49,"ask":49.6,"last":46.68,"mark":49.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":46.8,"lowPrice":30,"openPrice":0,"closePrice":15.02,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671120705583,"quoteTimeInLong":1671125496803,"netChange":31.66,"volatility":19.473,"delta":-0.528,"gamma":0.004,"theta":-2.656,"vega":2.248,"rho":-0.443,"openInterest":100,"timeValue":34.64,"theoreticalOptionValue":48.742,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":210.78,"markChange":34.28,"markPercentChange":228.23,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_122222P3915","description":"SPXW Dec 22 2022 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":51.7,"ask":52.1,"last":55.12,"mark":51.9,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":55.12,"lowPrice":32.2,"openPrice":0,"closePrice":16.15,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671123362487,"quoteTimeInLong":1671125496823,"netChange":38.97,"volatility":19.431,"delta":-0.546,"gamma":0.004,"theta":-2.631,"vega":2.239,"rho":-0.458,"openInterest":33,"timeValue":38.08,"theoreticalOptionValue":51.387,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":241.24,"markChange":35.75,"markPercentChange":221.3,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_122222P3920","description":"SPXW Dec 22 2022 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":54.4,"ask":55,"last":57.92,"mark":54.7,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":60.2,"lowPrice":34.1,"openPrice":0,"closePrice":17.29,"totalVolume":94,"tradeDate":null,"tradeTimeInLong":1671123362487,"quoteTimeInLong":1671125496803,"netChange":40.63,"volatility":19.529,"delta":-0.563,"gamma":0.004,"theta":-2.621,"vega":2.225,"rho":-0.473,"openInterest":66,"timeValue":35.88,"theoreticalOptionValue":54.432,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":235.08,"markChange":37.41,"markPercentChange":216.45,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_122222P3925","description":"SPXW Dec 22 2022 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":57.2,"ask":57.7,"last":49.86,"mark":57.45,"bidSize":15,"askSize":7,"bidAskSize":"15X7","lastSize":0,"highPrice":51.4,"lowPrice":35.9,"openPrice":0,"closePrice":18.42,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671120193328,"quoteTimeInLong":1671125496820,"netChange":31.44,"volatility":19.361,"delta":-0.582,"gamma":0.004,"theta":-2.566,"vega":2.206,"rho":-0.489,"openInterest":57,"timeValue":22.82,"theoreticalOptionValue":56.977,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":170.71,"markChange":39.03,"markPercentChange":211.92,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_122222P3930","description":"SPXW Dec 22 2022 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":60.2,"ask":60.6,"last":61.8,"mark":60.4,"bidSize":15,"askSize":7,"bidAskSize":"15X7","lastSize":0,"highPrice":61.8,"lowPrice":33.75,"openPrice":0,"closePrice":19.55,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671125195214,"quoteTimeInLong":1671125496803,"netChange":42.25,"volatility":19.31,"delta":-0.6,"gamma":0.004,"theta":-2.523,"vega":2.183,"rho":-0.504,"openInterest":89,"timeValue":29.76,"theoreticalOptionValue":59.872,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":216.09,"markChange":40.85,"markPercentChange":208.93,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_122222P3935","description":"SPXW Dec 22 2022 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":63.2,"ask":63.6,"last":64.9,"mark":63.4,"bidSize":14,"askSize":6,"bidAskSize":"14X6","lastSize":0,"highPrice":64.9,"lowPrice":40.4,"openPrice":0,"closePrice":20.68,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671124566045,"quoteTimeInLong":1671125496803,"netChange":44.22,"volatility":19.288,"delta":-0.617,"gamma":0.003,"theta":-2.478,"vega":2.155,"rho":-0.519,"openInterest":34,"timeValue":27.86,"theoreticalOptionValue":62.917,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":213.77,"markChange":42.72,"markPercentChange":206.52,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_122222P3940","description":"SPXW Dec 22 2022 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":66.2,"ask":66.7,"last":67.1,"mark":66.45,"bidSize":14,"askSize":6,"bidAskSize":"14X6","lastSize":0,"highPrice":67.1,"lowPrice":37.71,"openPrice":0,"closePrice":21.82,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671124832313,"quoteTimeInLong":1671125496820,"netChange":45.28,"volatility":19.247,"delta":-0.635,"gamma":0.003,"theta":-2.426,"vega":2.123,"rho":-0.534,"openInterest":42,"timeValue":25.06,"theoreticalOptionValue":66.012,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":207.57,"markChange":44.63,"markPercentChange":204.59,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_122222P3945","description":"SPXW Dec 22 2022 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":69.4,"ask":69.9,"last":63.76,"mark":69.65,"bidSize":14,"askSize":6,"bidAskSize":"14X6","lastSize":0,"highPrice":64,"lowPrice":41.2,"openPrice":0,"closePrice":23.57,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671120351483,"quoteTimeInLong":1671125496822,"netChange":40.19,"volatility":19.285,"delta":-0.652,"gamma":0.003,"theta":-2.381,"vega":2.089,"rho":-0.548,"openInterest":30,"timeValue":16.72,"theoreticalOptionValue":69.357,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":170.49,"markChange":46.08,"markPercentChange":195.48,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_122222P3950","description":"SPXW Dec 22 2022 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.7,"ask":73.1,"last":72.47,"mark":72.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":76.1,"lowPrice":42.3,"openPrice":0,"closePrice":25.33,"totalVolume":28,"tradeDate":null,"tradeTimeInLong":1671121804171,"quoteTimeInLong":1671125496820,"netChange":47.14,"volatility":19.235,"delta":-0.669,"gamma":0.003,"theta":-2.318,"vega":2.049,"rho":-0.563,"openInterest":46,"timeValue":20.43,"theoreticalOptionValue":72.602,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":186.13,"markChange":47.57,"markPercentChange":187.83,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_122222P3955","description":"SPXW Dec 22 2022 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":74.5,"ask":77.8,"last":71.6,"mark":76.15,"bidSize":97,"askSize":8,"bidAskSize":"97X8","lastSize":0,"highPrice":71.6,"lowPrice":46.2,"openPrice":0,"closePrice":27.08,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671119929230,"quoteTimeInLong":1671125495403,"netChange":44.52,"volatility":19.217,"delta":-0.685,"gamma":0.003,"theta":-2.256,"vega":2.006,"rho":-0.577,"openInterest":12,"timeValue":14.56,"theoreticalOptionValue":75.997,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":164.38,"markChange":49.07,"markPercentChange":181.18,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_122222P3960","description":"SPXW Dec 22 2022 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":78.1,"ask":81.3,"last":64.2,"mark":79.7,"bidSize":47,"askSize":117,"bidAskSize":"47X117","lastSize":0,"highPrice":64.2,"lowPrice":60.4,"openPrice":0,"closePrice":28.84,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671116217032,"quoteTimeInLong":1671125495817,"netChange":35.36,"volatility":19.158,"delta":-0.702,"gamma":0.003,"theta":-2.183,"vega":1.959,"rho":-0.591,"openInterest":64,"timeValue":2.16,"theoreticalOptionValue":79.392,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":122.62,"markChange":50.86,"markPercentChange":176.37,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_122222P3965","description":"SPXW Dec 22 2022 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":81.9,"ask":84.8,"last":67.3,"mark":83.35,"bidSize":25,"askSize":8,"bidAskSize":"25X8","lastSize":0,"highPrice":67.3,"lowPrice":62.5,"openPrice":0,"closePrice":30.6,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116217038,"quoteTimeInLong":1671125495807,"netChange":36.7,"volatility":19.16,"delta":-0.717,"gamma":0.003,"theta":-2.117,"vega":1.911,"rho":-0.605,"openInterest":108,"timeValue":0.26,"theoreticalOptionValue":82.987,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":119.93,"markChange":52.75,"markPercentChange":172.39,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_122222P3970","description":"SPXW Dec 22 2022 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":85.1,"ask":88.4,"last":82.25,"mark":86.75,"bidSize":67,"askSize":8,"bidAskSize":"67X8","lastSize":0,"highPrice":82.25,"lowPrice":82.25,"openPrice":0,"closePrice":32.44,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119889348,"quoteTimeInLong":1671125495403,"netChange":49.81,"volatility":19.067,"delta":-0.733,"gamma":0.003,"theta":-2.031,"vega":1.856,"rho":-0.619,"openInterest":53,"timeValue":10.21,"theoreticalOptionValue":86.482,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":153.58,"markChange":54.31,"markPercentChange":167.45,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_122222P3975","description":"SPXW Dec 22 2022 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":88.7,"ask":92.3,"last":77.8,"mark":90.5,"bidSize":100,"askSize":133,"bidAskSize":"100X133","lastSize":0,"highPrice":81,"lowPrice":67.2,"openPrice":0,"closePrice":34.36,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671117489585,"quoteTimeInLong":1671125496016,"netChange":43.44,"volatility":19.012,"delta":-0.749,"gamma":0.003,"theta":-1.949,"vega":1.8,"rho":-0.632,"openInterest":41,"timeValue":0.76,"theoreticalOptionValue":90.127,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":126.44,"markChange":56.14,"markPercentChange":163.41,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_122222P3980","description":"SPXW Dec 22 2022 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":92.9,"ask":95.9,"last":83.12,"mark":94.4,"bidSize":25,"askSize":8,"bidAskSize":"25X8","lastSize":0,"highPrice":83.12,"lowPrice":73.8,"openPrice":0,"closePrice":36.28,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671116342896,"quoteTimeInLong":1671125495805,"netChange":46.84,"volatility":18.998,"delta":-0.763,"gamma":0.003,"theta":-1.871,"vega":1.743,"rho":-0.645,"openInterest":42,"timeValue":1.08,"theoreticalOptionValue":93.922,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":129.11,"markChange":58.12,"markPercentChange":160.2,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_122222P3985","description":"SPXW Dec 22 2022 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":96.1,"ask":99.9,"last":70.2,"mark":98,"bidSize":90,"askSize":128,"bidAskSize":"90X128","lastSize":0,"highPrice":70.2,"lowPrice":70.2,"openPrice":0,"closePrice":38.2,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671114974969,"quoteTimeInLong":1671125496018,"netChange":32,"volatility":18.943,"delta":-0.778,"gamma":0.003,"theta":-1.784,"vega":1.682,"rho":-0.658,"openInterest":36,"timeValue":-16.84,"theoreticalOptionValue":97.717,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":83.76,"markChange":59.8,"markPercentChange":156.54,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_122222P3990","description":"SPXW Dec 22 2022 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":100.1,"ask":103.7,"last":90,"mark":101.9,"bidSize":100,"askSize":8,"bidAskSize":"100X8","lastSize":0,"highPrice":90,"lowPrice":67,"openPrice":0,"closePrice":40.73,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671116384700,"quoteTimeInLong":1671125495404,"netChange":49.27,"volatility":18.842,"delta":-0.792,"gamma":0.003,"theta":-1.687,"vega":1.617,"rho":-0.67,"openInterest":157,"timeValue":-2.04,"theoreticalOptionValue":101.512,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":120.98,"markChange":61.17,"markPercentChange":150.2,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_122222P3995","description":"SPXW Dec 22 2022 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":104.1,"ask":107.7,"last":52.8,"mark":105.9,"bidSize":48,"askSize":8,"bidAskSize":"48X8","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049890972,"quoteTimeInLong":1671125495403,"netChange":9.22,"volatility":18.852,"delta":-0.805,"gamma":0.003,"theta":-1.609,"vega":1.557,"rho":-0.682,"openInterest":32,"timeValue":-44.24,"theoreticalOptionValue":105.557,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.15,"markChange":62.32,"markPercentChange":142.98,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_122222P4000","description":"SPXW Dec 22 2022 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":108,"ask":111.9,"last":105.2,"mark":109.95,"bidSize":57,"askSize":127,"bidAskSize":"57X127","lastSize":0,"highPrice":105.2,"lowPrice":69.56,"openPrice":0,"closePrice":46.44,"totalVolume":1539,"tradeDate":null,"tradeTimeInLong":1671119889348,"quoteTimeInLong":1671125495818,"netChange":58.76,"volatility":18.722,"delta":-0.819,"gamma":0.002,"theta":-1.505,"vega":1.486,"rho":-0.694,"openInterest":110,"timeValue":3.16,"theoreticalOptionValue":109.452,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":126.53,"markChange":63.51,"markPercentChange":136.76,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_122222P4005","description":"SPXW Dec 22 2022 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":112.2,"ask":115.9,"last":79.85,"mark":114.05,"bidSize":40,"askSize":8,"bidAskSize":"40X8","lastSize":0,"highPrice":79.85,"lowPrice":79.85,"openPrice":0,"closePrice":49.29,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671114816368,"quoteTimeInLong":1671125495692,"netChange":30.56,"volatility":18.819,"delta":-0.83,"gamma":0.002,"theta":-1.442,"vega":1.43,"rho":-0.704,"openInterest":16,"timeValue":-27.19,"theoreticalOptionValue":113.747,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":61.98,"markChange":64.76,"markPercentChange":131.36,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_122222P4010","description":"SPXW Dec 22 2022 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":116.4,"ask":120.3,"last":123.93,"mark":118.35,"bidSize":30,"askSize":133,"bidAskSize":"30X133","lastSize":0,"highPrice":123.93,"lowPrice":83.4,"openPrice":0,"closePrice":52.15,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671123492914,"quoteTimeInLong":1671125496001,"netChange":71.78,"volatility":18.81,"delta":-0.841,"gamma":0.002,"theta":-1.359,"vega":1.367,"rho":-0.714,"openInterest":142,"timeValue":11.89,"theoreticalOptionValue":117.942,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":137.64,"markChange":66.2,"markPercentChange":126.94,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_122222P4015","description":"SPXW Dec 22 2022 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":120.7,"ask":124.4,"last":112.92,"mark":122.55,"bidSize":58,"askSize":8,"bidAskSize":"58X8","lastSize":0,"highPrice":112.92,"lowPrice":112.92,"openPrice":0,"closePrice":55.01,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117013153,"quoteTimeInLong":1671125495402,"netChange":57.91,"volatility":18.759,"delta":-0.853,"gamma":0.002,"theta":-1.268,"vega":1.301,"rho":-0.724,"openInterest":10,"timeValue":-4.12,"theoreticalOptionValue":122.137,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":105.28,"markChange":67.54,"markPercentChange":122.79,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_122222P4020","description":"SPXW Dec 22 2022 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":125.1,"ask":128.7,"last":52.4,"mark":126.9,"bidSize":25,"askSize":8,"bidAskSize":"25X8","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044684662,"quoteTimeInLong":1671125495806,"netChange":-5.46,"volatility":18.743,"delta":-0.863,"gamma":0.002,"theta":-1.185,"vega":1.237,"rho":-0.734,"openInterest":40,"timeValue":-69.64,"theoreticalOptionValue":126.432,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671742800000,"daysToExpiration":7,"expirationType":"S","lastTradingDay":1671757200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.44,"markChange":69.04,"markPercentChange":119.31,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2022-12-23:8":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_122322P3775","description":"SPXW Dec 23 2022 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":10.8,"ask":11.1,"last":11.43,"mark":10.95,"bidSize":106,"askSize":137,"bidAskSize":"106X137","lastSize":0,"highPrice":11.43,"lowPrice":4.88,"openPrice":0,"closePrice":3.06,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671124358301,"quoteTimeInLong":1671125496802,"netChange":8.37,"volatility":21.614,"delta":-0.158,"gamma":0.002,"theta":-1.752,"vega":1.451,"rho":-0.149,"openInterest":401,"timeValue":11.43,"theoreticalOptionValue":10.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":273.02,"markChange":7.89,"markPercentChange":257.35,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_122322P3780","description":"SPXW Dec 23 2022 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":11.4,"ask":11.8,"last":12.1,"mark":11.6,"bidSize":125,"askSize":127,"bidAskSize":"125X127","lastSize":0,"highPrice":13.2,"lowPrice":6.75,"openPrice":0,"closePrice":3.27,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671124128328,"quoteTimeInLong":1671125496789,"netChange":8.83,"volatility":21.51,"delta":-0.167,"gamma":0.002,"theta":-1.804,"vega":1.502,"rho":-0.157,"openInterest":416,"timeValue":12.1,"theoreticalOptionValue":11.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":270.28,"markChange":8.33,"markPercentChange":254.98,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_122322P3785","description":"SPXW Dec 23 2022 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":12.2,"ask":12.6,"last":12.72,"mark":12.4,"bidSize":55,"askSize":153,"bidAskSize":"55X153","lastSize":0,"highPrice":12.72,"lowPrice":5.44,"openPrice":0,"closePrice":3.47,"totalVolume":55,"tradeDate":null,"tradeTimeInLong":1671123865683,"quoteTimeInLong":1671125496790,"netChange":9.25,"volatility":21.38,"delta":-0.176,"gamma":0.002,"theta":-1.851,"vega":1.552,"rho":-0.166,"openInterest":349,"timeValue":12.72,"theoreticalOptionValue":12.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":266.43,"markChange":8.93,"markPercentChange":257.21,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_122322P3790","description":"SPXW Dec 23 2022 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":13,"ask":13.4,"last":13.8,"mark":13.2,"bidSize":42,"askSize":149,"bidAskSize":"42X149","lastSize":0,"highPrice":14.3,"lowPrice":6.19,"openPrice":0,"closePrice":3.67,"totalVolume":89,"tradeDate":null,"tradeTimeInLong":1671123341691,"quoteTimeInLong":1671125496806,"netChange":10.13,"volatility":21.288,"delta":-0.185,"gamma":0.002,"theta":-1.904,"vega":1.605,"rho":-0.175,"openInterest":2563,"timeValue":13.8,"theoreticalOptionValue":13.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":275.53,"markChange":9.53,"markPercentChange":259.2,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_122322P3795","description":"SPXW Dec 23 2022 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":13.8,"ask":14.2,"last":13.45,"mark":14,"bidSize":114,"askSize":104,"bidAskSize":"114X104","lastSize":0,"highPrice":14.3,"lowPrice":7.3,"openPrice":0,"closePrice":3.88,"totalVolume":91,"tradeDate":null,"tradeTimeInLong":1671125439822,"quoteTimeInLong":1671125496790,"netChange":9.57,"volatility":21.169,"delta":-0.195,"gamma":0.002,"theta":-1.951,"vega":1.656,"rho":-0.184,"openInterest":175,"timeValue":13.45,"theoreticalOptionValue":13.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":246.8,"markChange":10.12,"markPercentChange":260.98,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_122322P3800","description":"SPXW Dec 23 2022 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":14.8,"ask":15.1,"last":14.3,"mark":14.95,"bidSize":40,"askSize":98,"bidAskSize":"40X98","lastSize":0,"highPrice":17.09,"lowPrice":6.4,"openPrice":0,"closePrice":4.08,"totalVolume":1027,"tradeDate":null,"tradeTimeInLong":1671125439822,"quoteTimeInLong":1671125496819,"netChange":10.22,"volatility":21.082,"delta":-0.205,"gamma":0.002,"theta":-2.003,"vega":1.708,"rho":-0.194,"openInterest":3803,"timeValue":14.3,"theoreticalOptionValue":14.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":250.33,"markChange":10.87,"markPercentChange":266.25,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_122322P3805","description":"SPXW Dec 23 2022 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":15.8,"ask":16.1,"last":17.1,"mark":15.95,"bidSize":39,"askSize":101,"bidAskSize":"39X101","lastSize":0,"highPrice":17.1,"lowPrice":7.2,"openPrice":0,"closePrice":4.37,"totalVolume":61,"tradeDate":null,"tradeTimeInLong":1671123519351,"quoteTimeInLong":1671125496802,"netChange":12.73,"volatility":21.024,"delta":-0.216,"gamma":0.002,"theta":-2.059,"vega":1.762,"rho":-0.204,"openInterest":214,"timeValue":17.1,"theoreticalOptionValue":15.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":291.62,"markChange":11.58,"markPercentChange":265.28,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_122322P3810","description":"SPXW Dec 23 2022 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":16.8,"ask":17.1,"last":16.8,"mark":16.95,"bidSize":39,"askSize":69,"bidAskSize":"39X69","lastSize":0,"highPrice":17.83,"lowPrice":8.9,"openPrice":0,"closePrice":4.65,"totalVolume":151,"tradeDate":null,"tradeTimeInLong":1671124707032,"quoteTimeInLong":1671125496821,"netChange":12.15,"volatility":20.936,"delta":-0.228,"gamma":0.002,"theta":-2.108,"vega":1.813,"rho":-0.215,"openInterest":195,"timeValue":16.8,"theoreticalOptionValue":16.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":261.2,"markChange":12.3,"markPercentChange":264.43,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_122322P3815","description":"SPXW Dec 23 2022 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":17.8,"ask":18.1,"last":17.9,"mark":17.95,"bidSize":37,"askSize":17,"bidAskSize":"37X17","lastSize":0,"highPrice":17.9,"lowPrice":7.9,"openPrice":0,"closePrice":4.94,"totalVolume":65,"tradeDate":null,"tradeTimeInLong":1671124706713,"quoteTimeInLong":1671125496821,"netChange":12.96,"volatility":20.873,"delta":-0.239,"gamma":0.002,"theta":-2.159,"vega":1.865,"rho":-0.226,"openInterest":132,"timeValue":17.9,"theoreticalOptionValue":17.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":262.66,"markChange":13.01,"markPercentChange":263.68,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_122322P3820","description":"SPXW Dec 23 2022 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":19,"ask":19.3,"last":19.5,"mark":19.15,"bidSize":36,"askSize":57,"bidAskSize":"36X57","lastSize":0,"highPrice":19.95,"lowPrice":8.3,"openPrice":0,"closePrice":5.22,"totalVolume":114,"tradeDate":null,"tradeTimeInLong":1671125286300,"quoteTimeInLong":1671125496819,"netChange":14.28,"volatility":20.78,"delta":-0.251,"gamma":0.003,"theta":-2.204,"vega":1.914,"rho":-0.237,"openInterest":320,"timeValue":19.5,"theoreticalOptionValue":19.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":273.54,"markChange":13.93,"markPercentChange":266.84,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_122322P3825","description":"SPXW Dec 23 2022 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":20.2,"ask":20.5,"last":21.7,"mark":20.35,"bidSize":35,"askSize":40,"bidAskSize":"35X40","lastSize":0,"highPrice":21.7,"lowPrice":9,"openPrice":0,"closePrice":5.5,"totalVolume":166,"tradeDate":null,"tradeTimeInLong":1671125044933,"quoteTimeInLong":1671125496794,"netChange":16.2,"volatility":20.709,"delta":-0.264,"gamma":0.003,"theta":-2.25,"vega":1.963,"rho":-0.249,"openInterest":3354,"timeValue":21.7,"theoreticalOptionValue":20.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":294.2,"markChange":14.85,"markPercentChange":269.68,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_122322P3830","description":"SPXW Dec 23 2022 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":21.4,"ask":21.7,"last":20.94,"mark":21.55,"bidSize":34,"askSize":14,"bidAskSize":"34X14","lastSize":0,"highPrice":23.3,"lowPrice":11.7,"openPrice":0,"closePrice":5.79,"totalVolume":138,"tradeDate":null,"tradeTimeInLong":1671125430803,"quoteTimeInLong":1671125496822,"netChange":15.15,"volatility":20.657,"delta":-0.277,"gamma":0.003,"theta":-2.297,"vega":2.011,"rho":-0.261,"openInterest":2605,"timeValue":20.94,"theoreticalOptionValue":21.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":261.7,"markChange":15.76,"markPercentChange":272.23,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_122322P3835","description":"SPXW Dec 23 2022 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":22.8,"ask":23.1,"last":23.3,"mark":22.95,"bidSize":31,"askSize":37,"bidAskSize":"31X37","lastSize":0,"highPrice":23.3,"lowPrice":12.7,"openPrice":0,"closePrice":6.25,"totalVolume":54,"tradeDate":null,"tradeTimeInLong":1671125285073,"quoteTimeInLong":1671125496800,"netChange":17.05,"volatility":20.597,"delta":-0.29,"gamma":0.003,"theta":-2.34,"vega":2.057,"rho":-0.274,"openInterest":405,"timeValue":23.3,"theoreticalOptionValue":22.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":272.55,"markChange":16.7,"markPercentChange":266.95,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_122322P3840","description":"SPXW Dec 23 2022 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":24.2,"ask":24.5,"last":25.25,"mark":24.35,"bidSize":27,"askSize":52,"bidAskSize":"27X52","lastSize":0,"highPrice":26.3,"lowPrice":13.6,"openPrice":0,"closePrice":6.72,"totalVolume":172,"tradeDate":null,"tradeTimeInLong":1671124177212,"quoteTimeInLong":1671125496820,"netChange":18.53,"volatility":20.53,"delta":-0.304,"gamma":0.003,"theta":-2.379,"vega":2.1,"rho":-0.287,"openInterest":1640,"timeValue":25.25,"theoreticalOptionValue":24.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":275.81,"markChange":17.63,"markPercentChange":262.41,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_122322P3845","description":"SPXW Dec 23 2022 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":25.6,"ask":26,"last":25.06,"mark":25.8,"bidSize":32,"askSize":50,"bidAskSize":"32X50","lastSize":0,"highPrice":26.73,"lowPrice":11.7,"openPrice":0,"closePrice":7.18,"totalVolume":200,"tradeDate":null,"tradeTimeInLong":1671125430803,"quoteTimeInLong":1671125496799,"netChange":17.88,"volatility":20.479,"delta":-0.318,"gamma":0.003,"theta":-2.417,"vega":2.142,"rho":-0.301,"openInterest":383,"timeValue":25.06,"theoreticalOptionValue":25.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":248.85,"markChange":18.62,"markPercentChange":259.15,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_122322P3850","description":"SPXW Dec 23 2022 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":27.2,"ask":27.6,"last":26.6,"mark":27.4,"bidSize":32,"askSize":64,"bidAskSize":"32X64","lastSize":0,"highPrice":29.72,"lowPrice":14.02,"openPrice":0,"closePrice":7.65,"totalVolume":901,"tradeDate":null,"tradeTimeInLong":1671125429097,"quoteTimeInLong":1671125496806,"netChange":18.95,"volatility":20.395,"delta":-0.332,"gamma":0.003,"theta":-2.447,"vega":2.181,"rho":-0.314,"openInterest":3449,"timeValue":26.6,"theoreticalOptionValue":27.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":247.79,"markChange":19.75,"markPercentChange":258.25,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_122322P3855","description":"SPXW Dec 23 2022 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":28.8,"ask":29.1,"last":30.29,"mark":28.95,"bidSize":31,"askSize":11,"bidAskSize":"31X11","lastSize":0,"highPrice":30.7,"lowPrice":14.05,"openPrice":0,"closePrice":8.11,"totalVolume":112,"tradeDate":null,"tradeTimeInLong":1671125109623,"quoteTimeInLong":1671125496823,"netChange":22.18,"volatility":20.37,"delta":-0.347,"gamma":0.003,"theta":-2.482,"vega":2.218,"rho":-0.328,"openInterest":273,"timeValue":30.29,"theoreticalOptionValue":29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":273.35,"markChange":20.84,"markPercentChange":256.83,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_122322P3860","description":"SPXW Dec 23 2022 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":30.5,"ask":30.9,"last":30.01,"mark":30.7,"bidSize":11,"askSize":47,"bidAskSize":"11X47","lastSize":0,"highPrice":34.52,"lowPrice":14.86,"openPrice":0,"closePrice":8.8,"totalVolume":378,"tradeDate":null,"tradeTimeInLong":1671125429177,"quoteTimeInLong":1671125496819,"netChange":21.21,"volatility":20.312,"delta":-0.362,"gamma":0.003,"theta":-2.509,"vega":2.252,"rho":-0.343,"openInterest":753,"timeValue":30.01,"theoreticalOptionValue":30.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":240.83,"markChange":21.9,"markPercentChange":248.67,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_122322P3865","description":"SPXW Dec 23 2022 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":32.3,"ask":32.7,"last":34.03,"mark":32.5,"bidSize":10,"askSize":58,"bidAskSize":"10X58","lastSize":0,"highPrice":34.25,"lowPrice":15.31,"openPrice":0,"closePrice":9.5,"totalVolume":64,"tradeDate":null,"tradeTimeInLong":1671125109623,"quoteTimeInLong":1671125496823,"netChange":24.53,"volatility":20.265,"delta":-0.378,"gamma":0.003,"theta":-2.533,"vega":2.282,"rho":-0.357,"openInterest":389,"timeValue":34.03,"theoreticalOptionValue":32.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":258.33,"markChange":23,"markPercentChange":242.22,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_122322P3870","description":"SPXW Dec 23 2022 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":34.2,"ask":34.5,"last":36.2,"mark":34.35,"bidSize":16,"askSize":10,"bidAskSize":"16X10","lastSize":0,"highPrice":37,"lowPrice":17.1,"openPrice":0,"closePrice":10.19,"totalVolume":79,"tradeDate":null,"tradeTimeInLong":1671125056104,"quoteTimeInLong":1671125496820,"netChange":26.01,"volatility":20.184,"delta":-0.393,"gamma":0.003,"theta":-2.548,"vega":2.309,"rho":-0.372,"openInterest":2166,"timeValue":36.2,"theoreticalOptionValue":34.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":255.3,"markChange":24.16,"markPercentChange":237.14,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_122322P3875","description":"SPXW Dec 23 2022 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":36.1,"ask":36.5,"last":36.89,"mark":36.3,"bidSize":8,"askSize":42,"bidAskSize":"8X42","lastSize":0,"highPrice":38.8,"lowPrice":21.1,"openPrice":0,"closePrice":10.88,"totalVolume":160,"tradeDate":null,"tradeTimeInLong":1671125347048,"quoteTimeInLong":1671125496820,"netChange":26.01,"volatility":20.157,"delta":-0.409,"gamma":0.003,"theta":-2.567,"vega":2.333,"rho":-0.387,"openInterest":1541,"timeValue":36.89,"theoreticalOptionValue":36.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":239.05,"markChange":25.42,"markPercentChange":233.63,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_122322P3880","description":"SPXW Dec 23 2022 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":38,"ask":38.5,"last":38.9,"mark":38.25,"bidSize":43,"askSize":20,"bidAskSize":"43X20","lastSize":0,"highPrice":42.77,"lowPrice":18.81,"openPrice":0,"closePrice":11.64,"totalVolume":692,"tradeDate":null,"tradeTimeInLong":1671124508054,"quoteTimeInLong":1671125496796,"netChange":27.26,"volatility":20.096,"delta":-0.425,"gamma":0.003,"theta":-2.576,"vega":2.354,"rho":-0.403,"openInterest":382,"timeValue":38.9,"theoreticalOptionValue":38.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":234.16,"markChange":26.61,"markPercentChange":228.57,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_122322P3885","description":"SPXW Dec 23 2022 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":40.2,"ask":40.6,"last":41.41,"mark":40.4,"bidSize":28,"askSize":26,"bidAskSize":"28X26","lastSize":0,"highPrice":45,"lowPrice":24.6,"openPrice":0,"closePrice":12.4,"totalVolume":101,"tradeDate":null,"tradeTimeInLong":1671123948090,"quoteTimeInLong":1671125496806,"netChange":29.01,"volatility":20.043,"delta":-0.441,"gamma":0.003,"theta":-2.582,"vega":2.37,"rho":-0.418,"openInterest":249,"timeValue":41.41,"theoreticalOptionValue":40.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":233.9,"markChange":28,"markPercentChange":225.76,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_122322P3890","description":"SPXW Dec 23 2022 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":42.4,"ask":42.8,"last":43.53,"mark":42.6,"bidSize":27,"askSize":35,"bidAskSize":"27X35","lastSize":0,"highPrice":46.65,"lowPrice":23.58,"openPrice":0,"closePrice":13.25,"totalVolume":304,"tradeDate":null,"tradeTimeInLong":1671124524097,"quoteTimeInLong":1671125496806,"netChange":30.28,"volatility":19.998,"delta":-0.458,"gamma":0.003,"theta":-2.585,"vega":2.382,"rho":-0.434,"openInterest":604,"timeValue":43.53,"theoreticalOptionValue":42.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":228.53,"markChange":29.35,"markPercentChange":221.51,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_122322P3895","description":"SPXW Dec 23 2022 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":44.7,"ask":45.1,"last":45.55,"mark":44.9,"bidSize":7,"askSize":39,"bidAskSize":"7X39","lastSize":0,"highPrice":47.83,"lowPrice":24.53,"openPrice":0,"closePrice":14.15,"totalVolume":158,"tradeDate":null,"tradeTimeInLong":1671125321547,"quoteTimeInLong":1671125496820,"netChange":31.4,"volatility":19.941,"delta":-0.474,"gamma":0.003,"theta":-2.58,"vega":2.391,"rho":-0.45,"openInterest":301,"timeValue":45.55,"theoreticalOptionValue":44.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":221.91,"markChange":30.75,"markPercentChange":217.31,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_122322P3900","description":"SPXW Dec 23 2022 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":47,"ask":47.4,"last":47.95,"mark":47.2,"bidSize":27,"askSize":7,"bidAskSize":"27X7","lastSize":0,"highPrice":51.23,"lowPrice":24.8,"openPrice":0,"closePrice":15.05,"totalVolume":1176,"tradeDate":null,"tradeTimeInLong":1671125321547,"quoteTimeInLong":1671125496806,"netChange":32.9,"volatility":19.911,"delta":-0.491,"gamma":0.003,"theta":-2.575,"vega":2.395,"rho":-0.466,"openInterest":2526,"timeValue":45.91,"theoreticalOptionValue":47.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":218.6,"markChange":32.15,"markPercentChange":213.62,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_122322P3905","description":"SPXW Dec 23 2022 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":49.5,"ask":49.9,"last":50,"mark":49.7,"bidSize":7,"askSize":30,"bidAskSize":"7X30","lastSize":0,"highPrice":52.72,"lowPrice":31.1,"openPrice":0,"closePrice":16.1,"totalVolume":114,"tradeDate":null,"tradeTimeInLong":1671124865608,"quoteTimeInLong":1671125496820,"netChange":33.9,"volatility":19.74,"delta":-0.508,"gamma":0.003,"theta":-2.546,"vega":2.395,"rho":-0.482,"openInterest":236,"timeValue":42.96,"theoreticalOptionValue":49.396,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":210.47,"markChange":33.6,"markPercentChange":208.61,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_122322P3910","description":"SPXW Dec 23 2022 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":52,"ask":52.4,"last":50.6,"mark":52.2,"bidSize":7,"askSize":9,"bidAskSize":"7X9","lastSize":0,"highPrice":55.37,"lowPrice":32.7,"openPrice":0,"closePrice":17.19,"totalVolume":212,"tradeDate":null,"tradeTimeInLong":1671125436789,"quoteTimeInLong":1671125496796,"netChange":33.41,"volatility":19.722,"delta":-0.524,"gamma":0.003,"theta":-2.533,"vega":2.391,"rho":-0.498,"openInterest":470,"timeValue":38.56,"theoreticalOptionValue":51.991,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":194.4,"markChange":35.01,"markPercentChange":203.71,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_122322P3915","description":"SPXW Dec 23 2022 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":54.6,"ask":55,"last":55.83,"mark":54.8,"bidSize":27,"askSize":7,"bidAskSize":"27X7","lastSize":0,"highPrice":56.22,"lowPrice":34.15,"openPrice":0,"closePrice":18.27,"totalVolume":182,"tradeDate":null,"tradeTimeInLong":1671124524097,"quoteTimeInLong":1671125496806,"netChange":37.56,"volatility":19.669,"delta":-0.541,"gamma":0.003,"theta":-2.51,"vega":2.383,"rho":-0.514,"openInterest":306,"timeValue":38.79,"theoreticalOptionValue":54.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":205.58,"markChange":36.53,"markPercentChange":199.94,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_122322P3920","description":"SPXW Dec 23 2022 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":57.3,"ask":57.7,"last":58.71,"mark":57.5,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":61.2,"lowPrice":34.08,"openPrice":0,"closePrice":19.52,"totalVolume":111,"tradeDate":null,"tradeTimeInLong":1671124942796,"quoteTimeInLong":1671125496820,"netChange":39.19,"volatility":19.622,"delta":-0.558,"gamma":0.003,"theta":-2.483,"vega":2.37,"rho":-0.53,"openInterest":454,"timeValue":36.67,"theoreticalOptionValue":57.279,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":200.7,"markChange":37.98,"markPercentChange":194.5,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_122322P3925","description":"SPXW Dec 23 2022 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":60.1,"ask":60.5,"last":61.24,"mark":60.3,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":62.63,"lowPrice":38,"openPrice":0,"closePrice":20.78,"totalVolume":158,"tradeDate":null,"tradeTimeInLong":1671125149035,"quoteTimeInLong":1671125496820,"netChange":40.46,"volatility":19.582,"delta":-0.575,"gamma":0.003,"theta":-2.453,"vega":2.354,"rho":-0.546,"openInterest":768,"timeValue":34.2,"theoreticalOptionValue":60.074,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":194.72,"markChange":39.52,"markPercentChange":190.19,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_122322P3930","description":"SPXW Dec 23 2022 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":63,"ask":63.3,"last":61.42,"mark":63.15,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":61.42,"lowPrice":40.35,"openPrice":0,"closePrice":22.03,"totalVolume":124,"tradeDate":null,"tradeTimeInLong":1671121225821,"quoteTimeInLong":1671125496820,"netChange":39.39,"volatility":19.549,"delta":-0.591,"gamma":0.003,"theta":-2.418,"vega":2.333,"rho":-0.563,"openInterest":358,"timeValue":29.38,"theoreticalOptionValue":62.968,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":178.75,"markChange":41.12,"markPercentChange":186.6,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_122322P3935","description":"SPXW Dec 23 2022 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":65.9,"ask":66.3,"last":67.27,"mark":66.1,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":67.27,"lowPrice":40.17,"openPrice":0,"closePrice":23.51,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671120987675,"quoteTimeInLong":1671125496820,"netChange":43.76,"volatility":19.523,"delta":-0.608,"gamma":0.003,"theta":-2.381,"vega":2.308,"rho":-0.579,"openInterest":223,"timeValue":30.23,"theoreticalOptionValue":65.963,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":186.1,"markChange":42.59,"markPercentChange":181.13,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_122322P3940","description":"SPXW Dec 23 2022 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":68.9,"ask":69.3,"last":72.08,"mark":69.1,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":72.08,"lowPrice":45.4,"openPrice":0,"closePrice":24.99,"totalVolume":276,"tradeDate":null,"tradeTimeInLong":1671122563169,"quoteTimeInLong":1671125496820,"netChange":47.09,"volatility":19.462,"delta":-0.624,"gamma":0.003,"theta":-2.334,"vega":2.278,"rho":-0.595,"openInterest":906,"timeValue":30.04,"theoreticalOptionValue":68.957,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":188.42,"markChange":44.11,"markPercentChange":176.5,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_122322P3945","description":"SPXW Dec 23 2022 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.1,"ask":72.5,"last":75.33,"mark":72.3,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":75.33,"lowPrice":41.6,"openPrice":0,"closePrice":26.47,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671122563169,"quoteTimeInLong":1671125496820,"netChange":48.86,"volatility":19.408,"delta":-0.641,"gamma":0.003,"theta":-2.284,"vega":2.245,"rho":-0.61,"openInterest":378,"timeValue":28.29,"theoreticalOptionValue":72.051,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":184.59,"markChange":45.83,"markPercentChange":173.14,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_122322P3950","description":"SPXW Dec 23 2022 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":75.2,"ask":75.7,"last":73.42,"mark":75.45,"bidSize":26,"askSize":6,"bidAskSize":"26X6","lastSize":0,"highPrice":79.88,"lowPrice":44.5,"openPrice":0,"closePrice":28.01,"totalVolume":785,"tradeDate":null,"tradeTimeInLong":1671125436789,"quoteTimeInLong":1671125496820,"netChange":45.41,"volatility":19.363,"delta":-0.657,"gamma":0.003,"theta":-2.231,"vega":2.208,"rho":-0.626,"openInterest":3451,"timeValue":21.38,"theoreticalOptionValue":75.246,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":162.14,"markChange":47.44,"markPercentChange":169.39,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_122322P3955","description":"SPXW Dec 23 2022 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":78.5,"ask":78.9,"last":82.8,"mark":78.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":82.8,"lowPrice":82.8,"openPrice":0,"closePrice":29.73,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671123587226,"quoteTimeInLong":1671125496820,"netChange":53.07,"volatility":19.326,"delta":-0.672,"gamma":0.003,"theta":-2.175,"vega":2.168,"rho":-0.641,"openInterest":337,"timeValue":25.76,"theoreticalOptionValue":78.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":178.47,"markChange":48.97,"markPercentChange":164.68,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_122322P3960","description":"SPXW Dec 23 2022 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":81.9,"ask":82.3,"last":86.2,"mark":82.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":86.71,"lowPrice":50.9,"openPrice":0,"closePrice":31.46,"totalVolume":150,"tradeDate":null,"tradeTimeInLong":1671123593130,"quoteTimeInLong":1671125496820,"netChange":54.74,"volatility":19.276,"delta":-0.688,"gamma":0.003,"theta":-2.114,"vega":2.124,"rho":-0.657,"openInterest":561,"timeValue":24.16,"theoreticalOptionValue":81.884,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":174,"markChange":50.64,"markPercentChange":160.97,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_122322P3965","description":"SPXW Dec 23 2022 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":84.3,"ask":87.3,"last":89.73,"mark":85.8,"bidSize":25,"askSize":95,"bidAskSize":"25X95","lastSize":0,"highPrice":90.24,"lowPrice":53.8,"openPrice":0,"closePrice":33.3,"totalVolume":52,"tradeDate":null,"tradeTimeInLong":1671123392285,"quoteTimeInLong":1671125495999,"netChange":56.43,"volatility":19.236,"delta":-0.703,"gamma":0.003,"theta":-2.052,"vega":2.077,"rho":-0.672,"openInterest":468,"timeValue":22.69,"theoreticalOptionValue":85.329,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":169.46,"markChange":52.5,"markPercentChange":157.66,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_122322P3970","description":"SPXW Dec 23 2022 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":87.5,"ask":90.8,"last":86.97,"mark":89.15,"bidSize":51,"askSize":79,"bidAskSize":"51X79","lastSize":0,"highPrice":91.43,"lowPrice":71.07,"openPrice":0,"closePrice":35.15,"totalVolume":37,"tradeDate":null,"tradeTimeInLong":1671125436788,"quoteTimeInLong":1671125495999,"netChange":51.82,"volatility":19.208,"delta":-0.718,"gamma":0.003,"theta":-1.988,"vega":2.027,"rho":-0.686,"openInterest":256,"timeValue":14.93,"theoreticalOptionValue":88.873,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":147.43,"markChange":54,"markPercentChange":153.63,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_122322P3975","description":"SPXW Dec 23 2022 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":90.9,"ask":94.4,"last":92.2,"mark":92.65,"bidSize":79,"askSize":78,"bidAskSize":"79X78","lastSize":0,"highPrice":95.42,"lowPrice":67.4,"openPrice":0,"closePrice":37,"totalVolume":92,"tradeDate":null,"tradeTimeInLong":1671124812347,"quoteTimeInLong":1671125495999,"netChange":55.2,"volatility":19.169,"delta":-0.733,"gamma":0.003,"theta":-1.92,"vega":1.974,"rho":-0.701,"openInterest":1336,"timeValue":15.16,"theoreticalOptionValue":92.467,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":149.19,"markChange":55.65,"markPercentChange":150.41,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_122322P3980","description":"SPXW Dec 23 2022 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":95,"ask":98.1,"last":95.8,"mark":96.55,"bidSize":45,"askSize":76,"bidAskSize":"45X76","lastSize":0,"highPrice":98.3,"lowPrice":69.5,"openPrice":0,"closePrice":39.07,"totalVolume":61,"tradeDate":null,"tradeTimeInLong":1671124812347,"quoteTimeInLong":1671125496050,"netChange":56.73,"volatility":19.143,"delta":-0.747,"gamma":0.003,"theta":-1.852,"vega":1.92,"rho":-0.714,"openInterest":830,"timeValue":13.76,"theoreticalOptionValue":96.162,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":145.22,"markChange":57.48,"markPercentChange":147.14,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_122322P3985","description":"SPXW Dec 23 2022 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":98.2,"ask":101.9,"last":89.03,"mark":100.05,"bidSize":56,"askSize":83,"bidAskSize":"56X83","lastSize":0,"highPrice":90.47,"lowPrice":89.03,"openPrice":0,"closePrice":41.22,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117456478,"quoteTimeInLong":1671125495999,"netChange":47.81,"volatility":19.08,"delta":-0.761,"gamma":0.003,"theta":-1.775,"vega":1.861,"rho":-0.728,"openInterest":298,"timeValue":1.99,"theoreticalOptionValue":99.856,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":116,"markChange":58.83,"markPercentChange":142.74,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_122322P3990","description":"SPXW Dec 23 2022 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":102,"ask":105.7,"last":105.52,"mark":103.85,"bidSize":82,"askSize":145,"bidAskSize":"82X145","lastSize":0,"highPrice":105.52,"lowPrice":66.96,"openPrice":0,"closePrice":43.37,"totalVolume":42,"tradeDate":null,"tradeTimeInLong":1671121757733,"quoteTimeInLong":1671125495999,"netChange":62.15,"volatility":19.033,"delta":-0.775,"gamma":0.003,"theta":-1.699,"vega":1.802,"rho":-0.742,"openInterest":985,"timeValue":13.48,"theoreticalOptionValue":103.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":143.32,"markChange":60.48,"markPercentChange":139.47,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_122322P3995","description":"SPXW Dec 23 2022 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":106.1,"ask":109.6,"last":106.78,"mark":107.85,"bidSize":77,"askSize":145,"bidAskSize":"77X145","lastSize":0,"highPrice":106.78,"lowPrice":70.04,"openPrice":0,"closePrice":46.01,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671121452948,"quoteTimeInLong":1671125495887,"netChange":60.77,"volatility":19.004,"delta":-0.788,"gamma":0.003,"theta":-1.625,"vega":1.741,"rho":-0.755,"openInterest":695,"timeValue":9.74,"theoreticalOptionValue":107.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":132.09,"markChange":61.84,"markPercentChange":134.41,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_122322P4000","description":"SPXW Dec 23 2022 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":109.9,"ask":113.5,"last":109.29,"mark":111.7,"bidSize":46,"askSize":116,"bidAskSize":"46X116","lastSize":0,"highPrice":117.42,"lowPrice":72.39,"openPrice":0,"closePrice":48.74,"totalVolume":1659,"tradeDate":null,"tradeTimeInLong":1671125436789,"quoteTimeInLong":1671125495820,"netChange":60.55,"volatility":18.997,"delta":-0.8,"gamma":0.002,"theta":-1.553,"vega":1.681,"rho":-0.767,"openInterest":4833,"timeValue":7.25,"theoreticalOptionValue":111.539,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":124.24,"markChange":62.96,"markPercentChange":129.18,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_122322P4005","description":"SPXW Dec 23 2022 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":114.3,"ask":117.4,"last":117.87,"mark":115.85,"bidSize":45,"askSize":99,"bidAskSize":"45X99","lastSize":0,"highPrice":117.87,"lowPrice":80.5,"openPrice":0,"closePrice":51.47,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671123647941,"quoteTimeInLong":1671125496019,"netChange":66.4,"volatility":18.953,"delta":-0.812,"gamma":0.002,"theta":-1.475,"vega":1.617,"rho":-0.78,"openInterest":528,"timeValue":10.83,"theoreticalOptionValue":115.534,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":129.01,"markChange":64.38,"markPercentChange":125.09,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_122322P4010","description":"SPXW Dec 23 2022 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":117.9,"ask":121.7,"last":121.98,"mark":119.8,"bidSize":47,"askSize":145,"bidAskSize":"47X145","lastSize":0,"highPrice":125.38,"lowPrice":91.23,"openPrice":0,"closePrice":54.2,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671123647941,"quoteTimeInLong":1671125496001,"netChange":67.78,"volatility":18.934,"delta":-0.824,"gamma":0.002,"theta":-1.4,"vega":1.554,"rho":-0.791,"openInterest":360,"timeValue":9.94,"theoreticalOptionValue":119.628,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":125.06,"markChange":65.6,"markPercentChange":121.04,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_122322P4015","description":"SPXW Dec 23 2022 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":121.9,"ask":125.9,"last":112.13,"mark":123.9,"bidSize":96,"askSize":145,"bidAskSize":"96X145","lastSize":0,"highPrice":112.13,"lowPrice":100.2,"openPrice":0,"closePrice":56.93,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671118642217,"quoteTimeInLong":1671125496001,"netChange":55.2,"volatility":18.911,"delta":-0.835,"gamma":0.002,"theta":-1.324,"vega":1.49,"rho":-0.802,"openInterest":393,"timeValue":-4.91,"theoreticalOptionValue":123.772,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":96.97,"markChange":66.97,"markPercentChange":117.64,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_122322P4020","description":"SPXW Dec 23 2022 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":126.7,"ask":130.1,"last":131.14,"mark":128.4,"bidSize":25,"askSize":145,"bidAskSize":"25X145","lastSize":0,"highPrice":131.14,"lowPrice":111.25,"openPrice":0,"closePrice":59.66,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671121990391,"quoteTimeInLong":1671125496001,"netChange":71.48,"volatility":18.85,"delta":-0.846,"gamma":0.002,"theta":-1.242,"vega":1.423,"rho":-0.814,"openInterest":388,"timeValue":9.1,"theoreticalOptionValue":127.917,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1671829200000,"daysToExpiration":8,"expirationType":"S","lastTradingDay":1671843600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":119.82,"markChange":68.74,"markPercentChange":115.23,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2022-12-27:12":{"3770.0":[{"putCall":"PUT","symbol":"SPXW_122722P3770","description":"SPXW Dec 27 2022 3770 Put (PM) (Weekly)","exchangeName":"OPR","bid":12.6,"ask":13,"last":12.62,"mark":12.8,"bidSize":40,"askSize":34,"bidAskSize":"40X34","lastSize":0,"highPrice":12.67,"lowPrice":7.1,"openPrice":0,"closePrice":3.87,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671122243512,"quoteTimeInLong":1671125496795,"netChange":8.75,"volatility":19.381,"delta":-0.167,"gamma":0.002,"theta":-1.348,"vega":1.819,"rho":-0.231,"openInterest":30,"timeValue":12.62,"theoreticalOptionValue":12.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":226,"markChange":8.93,"markPercentChange":230.65,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_122722P3775","description":"SPXW Dec 27 2022 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":13.4,"ask":13.8,"last":12.8,"mark":13.6,"bidSize":23,"askSize":55,"bidAskSize":"23X55","lastSize":0,"highPrice":12.8,"lowPrice":6.33,"openPrice":0,"closePrice":4.03,"totalVolume":35,"tradeDate":null,"tradeTimeInLong":1671122208698,"quoteTimeInLong":1671125496796,"netChange":8.77,"volatility":19.325,"delta":-0.176,"gamma":0.002,"theta":-1.388,"vega":1.878,"rho":-0.243,"openInterest":74,"timeValue":12.8,"theoreticalOptionValue":13.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":217.49,"markChange":9.57,"markPercentChange":237.34,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_122722P3780","description":"SPXW Dec 27 2022 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":14.2,"ask":14.6,"last":11.27,"mark":14.4,"bidSize":22,"askSize":52,"bidAskSize":"22X52","lastSize":0,"highPrice":11.27,"lowPrice":10.99,"openPrice":0,"closePrice":4.19,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671119356766,"quoteTimeInLong":1671125496799,"netChange":7.08,"volatility":19.246,"delta":-0.185,"gamma":0.002,"theta":-1.424,"vega":1.936,"rho":-0.255,"openInterest":65,"timeValue":11.27,"theoreticalOptionValue":14.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":168.85,"markChange":10.21,"markPercentChange":243.51,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_122722P3790","description":"SPXW Dec 27 2022 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":15.8,"ask":16.3,"last":15.85,"mark":16.05,"bidSize":36,"askSize":27,"bidAskSize":"36X27","lastSize":0,"highPrice":15.99,"lowPrice":7.45,"openPrice":0,"closePrice":4.8,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671122246395,"quoteTimeInLong":1671125496798,"netChange":11.05,"volatility":19.078,"delta":-0.203,"gamma":0.002,"theta":-1.493,"vega":2.051,"rho":-0.28,"openInterest":2015,"timeValue":15.85,"theoreticalOptionValue":16.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":230.52,"markChange":11.25,"markPercentChange":234.69,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_122722P3795","description":"SPXW Dec 27 2022 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":16.9,"ask":17.2,"last":7.95,"mark":17.05,"bidSize":20,"askSize":45,"bidAskSize":"20X45","lastSize":0,"highPrice":7.95,"lowPrice":7.95,"openPrice":0,"closePrice":5.1,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114638012,"quoteTimeInLong":1671125496820,"netChange":2.85,"volatility":18.986,"delta":-0.213,"gamma":0.002,"theta":-1.525,"vega":2.108,"rho":-0.294,"openInterest":4,"timeValue":7.95,"theoreticalOptionValue":16.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.97,"markChange":11.95,"markPercentChange":234.5,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_122722P3800","description":"SPXW Dec 27 2022 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":17.8,"ask":18.2,"last":18.6,"mark":18,"bidSize":19,"askSize":43,"bidAskSize":"19X43","lastSize":0,"highPrice":19.13,"lowPrice":10.12,"openPrice":0,"closePrice":5.4,"totalVolume":115,"tradeDate":null,"tradeTimeInLong":1671125141796,"quoteTimeInLong":1671125496795,"netChange":13.2,"volatility":18.921,"delta":-0.223,"gamma":0.002,"theta":-1.56,"vega":2.166,"rho":-0.308,"openInterest":262,"timeValue":18.6,"theoreticalOptionValue":17.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":244.51,"markChange":12.6,"markPercentChange":233.4,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_122722P3805","description":"SPXW Dec 27 2022 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":18.9,"ask":19.2,"last":4.42,"mark":19.05,"bidSize":17,"askSize":23,"bidAskSize":"17X23","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048946640,"quoteTimeInLong":1671125496819,"netChange":-1.28,"volatility":18.855,"delta":-0.233,"gamma":0.002,"theta":-1.594,"vega":2.223,"rho":-0.322,"openInterest":31,"timeValue":4.42,"theoreticalOptionValue":19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-22.47,"markChange":13.35,"markPercentChange":234.17,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_122722P3810","description":"SPXW Dec 27 2022 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":19.8,"ask":20.3,"last":20.75,"mark":20.05,"bidSize":55,"askSize":22,"bidAskSize":"55X22","lastSize":0,"highPrice":20.75,"lowPrice":12.68,"openPrice":0,"closePrice":6,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671123879293,"quoteTimeInLong":1671125496795,"netChange":14.75,"volatility":18.789,"delta":-0.244,"gamma":0.002,"theta":-1.627,"vega":2.279,"rho":-0.338,"openInterest":16,"timeValue":20.75,"theoreticalOptionValue":20.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":245.7,"markChange":14.05,"markPercentChange":234.03,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_122722P3815","description":"SPXW Dec 27 2022 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":21,"ask":21.5,"last":0,"mark":21.25,"bidSize":32,"askSize":20,"bidAskSize":"32X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496794,"netChange":0,"volatility":18.722,"delta":-0.256,"gamma":0.002,"theta":-1.659,"vega":2.333,"rho":-0.353,"openInterest":0,"timeValue":21.25,"theoreticalOptionValue":21.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":14.9,"markPercentChange":234.65,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_122722P3820","description":"SPXW Dec 27 2022 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":22.3,"ask":22.7,"last":22.55,"mark":22.5,"bidSize":15,"askSize":34,"bidAskSize":"15X34","lastSize":0,"highPrice":23.9,"lowPrice":14.3,"openPrice":0,"closePrice":6.75,"totalVolume":64,"tradeDate":null,"tradeTimeInLong":1671124703627,"quoteTimeInLong":1671125496820,"netChange":15.8,"volatility":18.654,"delta":-0.267,"gamma":0.002,"theta":-1.689,"vega":2.387,"rho":-0.369,"openInterest":20,"timeValue":22.55,"theoreticalOptionValue":22.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":234.03,"markChange":15.75,"markPercentChange":233.29,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_122722P3825","description":"SPXW Dec 27 2022 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":23.6,"ask":24,"last":24.96,"mark":23.8,"bidSize":14,"askSize":32,"bidAskSize":"14X32","lastSize":0,"highPrice":24.96,"lowPrice":14.81,"openPrice":0,"closePrice":7.18,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671122583741,"quoteTimeInLong":1671125496793,"netChange":17.78,"volatility":18.582,"delta":-0.279,"gamma":0.002,"theta":-1.717,"vega":2.438,"rho":-0.385,"openInterest":157,"timeValue":24.96,"theoreticalOptionValue":23.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":247.48,"markChange":16.62,"markPercentChange":231.33,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_122722P3830","description":"SPXW Dec 27 2022 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":24.9,"ask":25.3,"last":24.51,"mark":25.1,"bidSize":14,"askSize":32,"bidAskSize":"14X32","lastSize":0,"highPrice":26.7,"lowPrice":16.1,"openPrice":0,"closePrice":7.62,"totalVolume":76,"tradeDate":null,"tradeTimeInLong":1671125430803,"quoteTimeInLong":1671125496819,"netChange":16.89,"volatility":18.549,"delta":-0.291,"gamma":0.003,"theta":-1.748,"vega":2.49,"rho":-0.403,"openInterest":17,"timeValue":24.51,"theoreticalOptionValue":25.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":221.85,"markChange":17.48,"markPercentChange":229.6,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_122722P3835","description":"SPXW Dec 27 2022 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":26.2,"ask":26.7,"last":28.02,"mark":26.45,"bidSize":15,"askSize":19,"bidAskSize":"15X19","lastSize":0,"highPrice":28.02,"lowPrice":15.6,"openPrice":0,"closePrice":8.05,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123212258,"quoteTimeInLong":1671125496794,"netChange":19.97,"volatility":18.49,"delta":-0.304,"gamma":0.003,"theta":-1.775,"vega":2.538,"rho":-0.42,"openInterest":22,"timeValue":28.02,"theoreticalOptionValue":26.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":248.18,"markChange":18.4,"markPercentChange":228.67,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_122722P3840","description":"SPXW Dec 27 2022 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":27.6,"ask":28.2,"last":29.52,"mark":27.9,"bidSize":31,"askSize":30,"bidAskSize":"31X30","lastSize":0,"highPrice":29.52,"lowPrice":16.6,"openPrice":0,"closePrice":8.48,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671123212258,"quoteTimeInLong":1671125496793,"netChange":21.04,"volatility":18.447,"delta":-0.317,"gamma":0.003,"theta":-1.801,"vega":2.585,"rho":-0.438,"openInterest":32,"timeValue":29.52,"theoreticalOptionValue":28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":248.12,"markChange":19.42,"markPercentChange":229.02,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_122722P3845","description":"SPXW Dec 27 2022 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":29.3,"ask":29.7,"last":28.78,"mark":29.5,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":30.22,"lowPrice":17.6,"openPrice":0,"closePrice":8.91,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671125430803,"quoteTimeInLong":1671125496819,"netChange":19.87,"volatility":18.379,"delta":-0.33,"gamma":0.003,"theta":-1.822,"vega":2.628,"rho":-0.457,"openInterest":17,"timeValue":28.78,"theoreticalOptionValue":29.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":222.94,"markChange":20.59,"markPercentChange":231.01,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_122722P3850","description":"SPXW Dec 27 2022 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":30.8,"ask":31.4,"last":31.69,"mark":31.1,"bidSize":13,"askSize":27,"bidAskSize":"13X27","lastSize":0,"highPrice":32.75,"lowPrice":18.67,"openPrice":0,"closePrice":9.4,"totalVolume":78,"tradeDate":null,"tradeTimeInLong":1671125347048,"quoteTimeInLong":1671125496798,"netChange":22.29,"volatility":18.324,"delta":-0.343,"gamma":0.003,"theta":-1.843,"vega":2.669,"rho":-0.475,"openInterest":274,"timeValue":31.69,"theoreticalOptionValue":31.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":237.13,"markChange":21.7,"markPercentChange":230.85,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_122722P3855","description":"SPXW Dec 27 2022 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":32.5,"ask":33,"last":20.7,"mark":32.75,"bidSize":2,"askSize":11,"bidAskSize":"2X11","lastSize":0,"highPrice":20.7,"lowPrice":19.8,"openPrice":0,"closePrice":9.9,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671115064488,"quoteTimeInLong":1671125496790,"netChange":10.8,"volatility":18.282,"delta":-0.357,"gamma":0.003,"theta":-1.862,"vega":2.708,"rho":-0.495,"openInterest":21,"timeValue":20.7,"theoreticalOptionValue":32.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":109.09,"markChange":22.85,"markPercentChange":230.81,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_122722P3860","description":"SPXW Dec 27 2022 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":34.2,"ask":34.8,"last":34.89,"mark":34.5,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":34.89,"lowPrice":21.2,"openPrice":0,"closePrice":10.56,"totalVolume":37,"tradeDate":null,"tradeTimeInLong":1671123974932,"quoteTimeInLong":1671125496792,"netChange":24.33,"volatility":18.233,"delta":-0.371,"gamma":0.003,"theta":-1.879,"vega":2.743,"rho":-0.514,"openInterest":134,"timeValue":34.89,"theoreticalOptionValue":34.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":230.34,"markChange":23.94,"markPercentChange":226.64,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_122722P3865","description":"SPXW Dec 27 2022 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":36,"ask":36.6,"last":37.22,"mark":36.3,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":38.2,"lowPrice":22.2,"openPrice":0,"closePrice":11.34,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671124942796,"quoteTimeInLong":1671125496790,"netChange":25.88,"volatility":18.195,"delta":-0.385,"gamma":0.003,"theta":-1.894,"vega":2.775,"rho":-0.534,"openInterest":22,"timeValue":37.22,"theoreticalOptionValue":36.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":228.36,"markChange":24.96,"markPercentChange":220.24,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_122722P3870","description":"SPXW Dec 27 2022 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":38,"ask":38.5,"last":36.9,"mark":38.25,"bidSize":8,"askSize":14,"bidAskSize":"8X14","lastSize":0,"highPrice":37.95,"lowPrice":23.7,"openPrice":0,"closePrice":12.11,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671122208744,"quoteTimeInLong":1671125496790,"netChange":24.79,"volatility":18.15,"delta":-0.4,"gamma":0.003,"theta":-1.906,"vega":2.803,"rho":-0.554,"openInterest":27,"timeValue":36.9,"theoreticalOptionValue":38.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":204.75,"markChange":26.14,"markPercentChange":215.9,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_122722P3875","description":"SPXW Dec 27 2022 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":39.9,"ask":40.4,"last":40.87,"mark":40.15,"bidSize":14,"askSize":8,"bidAskSize":"14X8","lastSize":0,"highPrice":42.65,"lowPrice":24.5,"openPrice":0,"closePrice":12.88,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671125347048,"quoteTimeInLong":1671125496790,"netChange":27.99,"volatility":18.097,"delta":-0.414,"gamma":0.003,"theta":-1.914,"vega":2.828,"rho":-0.575,"openInterest":61,"timeValue":40.87,"theoreticalOptionValue":40.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":217.29,"markChange":27.27,"markPercentChange":211.7,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_122722P3880","description":"SPXW Dec 27 2022 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":42,"ask":42.6,"last":44.56,"mark":42.3,"bidSize":8,"askSize":21,"bidAskSize":"8X21","lastSize":0,"highPrice":44.56,"lowPrice":26.02,"openPrice":0,"closePrice":13.65,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671122887024,"quoteTimeInLong":1671125496790,"netChange":30.91,"volatility":18.071,"delta":-0.429,"gamma":0.003,"theta":-1.922,"vega":2.849,"rho":-0.596,"openInterest":58,"timeValue":44.56,"theoreticalOptionValue":42.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":226.35,"markChange":28.65,"markPercentChange":209.8,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_122722P3885","description":"SPXW Dec 27 2022 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":44.1,"ask":44.6,"last":45.8,"mark":44.35,"bidSize":2,"askSize":8,"bidAskSize":"2X8","lastSize":0,"highPrice":46.5,"lowPrice":28.2,"openPrice":0,"closePrice":14.43,"totalVolume":35,"tradeDate":null,"tradeTimeInLong":1671124354493,"quoteTimeInLong":1671125496789,"netChange":31.37,"volatility":18.019,"delta":-0.444,"gamma":0.003,"theta":-1.925,"vega":2.867,"rho":-0.616,"openInterest":57,"timeValue":45.8,"theoreticalOptionValue":44.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":217.46,"markChange":29.92,"markPercentChange":207.41,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_122722P3890","description":"SPXW Dec 27 2022 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":46.3,"ask":46.8,"last":49.3,"mark":46.55,"bidSize":2,"askSize":7,"bidAskSize":"2X7","lastSize":0,"highPrice":49.5,"lowPrice":29.12,"openPrice":0,"closePrice":15.52,"totalVolume":52,"tradeDate":null,"tradeTimeInLong":1671123234487,"quoteTimeInLong":1671125496790,"netChange":33.78,"volatility":17.976,"delta":-0.459,"gamma":0.003,"theta":-1.925,"vega":2.88,"rho":-0.638,"openInterest":20,"timeValue":49.3,"theoreticalOptionValue":46.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":217.61,"markChange":31.03,"markPercentChange":199.89,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_122722P3895","description":"SPXW Dec 27 2022 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":48.6,"ask":49.1,"last":51,"mark":48.85,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":51,"lowPrice":26.75,"openPrice":0,"closePrice":16.62,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671122561417,"quoteTimeInLong":1671125496822,"netChange":34.38,"volatility":17.941,"delta":-0.475,"gamma":0.003,"theta":-1.924,"vega":2.889,"rho":-0.659,"openInterest":15,"timeValue":51,"theoreticalOptionValue":48.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":206.9,"markChange":32.23,"markPercentChange":193.96,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_122722P3900","description":"SPXW Dec 27 2022 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":50.9,"ask":51.4,"last":54,"mark":51.15,"bidSize":12,"askSize":7,"bidAskSize":"12X7","lastSize":0,"highPrice":54.01,"lowPrice":32.8,"openPrice":0,"closePrice":17.71,"totalVolume":78,"tradeDate":null,"tradeTimeInLong":1671123441134,"quoteTimeInLong":1671125496789,"netChange":36.29,"volatility":17.915,"delta":-0.49,"gamma":0.003,"theta":-1.92,"vega":2.894,"rho":-0.681,"openInterest":588,"timeValue":51.96,"theoreticalOptionValue":51.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":204.86,"markChange":33.44,"markPercentChange":188.77,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_122722P3905","description":"SPXW Dec 27 2022 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":53.4,"ask":53.9,"last":55.2,"mark":53.65,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":55.46,"lowPrice":34.6,"openPrice":0,"closePrice":18.81,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671124354587,"quoteTimeInLong":1671125496822,"netChange":36.39,"volatility":17.757,"delta":-0.505,"gamma":0.003,"theta":-1.899,"vega":2.894,"rho":-0.702,"openInterest":18,"timeValue":48.16,"theoreticalOptionValue":53.444,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":193.49,"markChange":34.84,"markPercentChange":185.25,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_122722P3910","description":"SPXW Dec 27 2022 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":55.9,"ask":56.4,"last":54.7,"mark":56.15,"bidSize":2,"askSize":7,"bidAskSize":"2X7","lastSize":0,"highPrice":58.06,"lowPrice":33,"openPrice":0,"closePrice":19.95,"totalVolume":99,"tradeDate":null,"tradeTimeInLong":1671122208832,"quoteTimeInLong":1671125496790,"netChange":34.75,"volatility":17.727,"delta":-0.521,"gamma":0.003,"theta":-1.888,"vega":2.89,"rho":-0.724,"openInterest":10,"timeValue":42.66,"theoreticalOptionValue":55.986,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":174.19,"markChange":36.2,"markPercentChange":181.45,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_122722P3915","description":"SPXW Dec 27 2022 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.5,"ask":58.9,"last":55.87,"mark":58.7,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":55.87,"lowPrice":37.9,"openPrice":0,"closePrice":21.15,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671121374691,"quoteTimeInLong":1671125496822,"netChange":34.72,"volatility":17.704,"delta":-0.536,"gamma":0.003,"theta":-1.876,"vega":2.882,"rho":-0.746,"openInterest":32,"timeValue":38.83,"theoreticalOptionValue":58.627,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":164.17,"markChange":37.55,"markPercentChange":177.55,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_122722P3920","description":"SPXW Dec 27 2022 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":61,"ask":61.8,"last":60,"mark":61.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":61.32,"lowPrice":36.4,"openPrice":0,"closePrice":22.51,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671122208718,"quoteTimeInLong":1671125496790,"netChange":37.49,"volatility":17.655,"delta":-0.552,"gamma":0.003,"theta":-1.858,"vega":2.87,"rho":-0.768,"openInterest":33,"timeValue":37.96,"theoreticalOptionValue":61.269,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":166.52,"markChange":38.89,"markPercentChange":172.74,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_122722P3925","description":"SPXW Dec 27 2022 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":63.8,"ask":64.4,"last":66.43,"mark":64.1,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":66.43,"lowPrice":42,"openPrice":0,"closePrice":23.88,"totalVolume":60,"tradeDate":null,"tradeTimeInLong":1671122802716,"quoteTimeInLong":1671125496789,"netChange":42.56,"volatility":17.614,"delta":-0.567,"gamma":0.003,"theta":-1.837,"vega":2.853,"rho":-0.79,"openInterest":131,"timeValue":39.39,"theoreticalOptionValue":64.011,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":178.24,"markChange":40.22,"markPercentChange":168.48,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_122722P3930","description":"SPXW Dec 27 2022 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":66.6,"ask":67.2,"last":67.04,"mark":66.9,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":67.04,"lowPrice":45,"openPrice":0,"closePrice":25.24,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671122230974,"quoteTimeInLong":1671125496790,"netChange":41.8,"volatility":17.581,"delta":-0.583,"gamma":0.003,"theta":-1.815,"vega":2.832,"rho":-0.811,"openInterest":79,"timeValue":35,"theoreticalOptionValue":66.853,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":165.63,"markChange":41.66,"markPercentChange":165.08,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_122722P3935","description":"SPXW Dec 27 2022 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":69.6,"ask":70.1,"last":62.7,"mark":69.85,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":62.7,"lowPrice":46.4,"openPrice":0,"closePrice":26.6,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671120185068,"quoteTimeInLong":1671125496822,"netChange":36.1,"volatility":17.538,"delta":-0.598,"gamma":0.003,"theta":-1.788,"vega":2.806,"rho":-0.833,"openInterest":23,"timeValue":25.66,"theoreticalOptionValue":69.744,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":135.71,"markChange":43.25,"markPercentChange":162.59,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_122722P3940","description":"SPXW Dec 27 2022 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.6,"ask":73.2,"last":64.2,"mark":72.9,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":66.7,"lowPrice":44.9,"openPrice":0,"closePrice":27.96,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671120051993,"quoteTimeInLong":1671125496790,"netChange":36.24,"volatility":17.504,"delta":-0.613,"gamma":0.003,"theta":-1.76,"vega":2.776,"rho":-0.855,"openInterest":19,"timeValue":22.16,"theoreticalOptionValue":72.736,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":129.58,"markChange":44.94,"markPercentChange":160.7,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_122722P3945","description":"SPXW Dec 27 2022 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":75.7,"ask":76.2,"last":37.77,"mark":75.95,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047092203,"quoteTimeInLong":1671125496822,"netChange":8.44,"volatility":17.478,"delta":-0.628,"gamma":0.003,"theta":-1.73,"vega":2.743,"rho":-0.876,"openInterest":28,"timeValue":-9.27,"theoreticalOptionValue":75.828,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.79,"markChange":46.62,"markPercentChange":158.98,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_122722P3950","description":"SPXW Dec 27 2022 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":78.8,"ask":79.4,"last":83.05,"mark":79.1,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":83.05,"lowPrice":48.75,"openPrice":0,"closePrice":30.69,"totalVolume":91,"tradeDate":null,"tradeTimeInLong":1671123229866,"quoteTimeInLong":1671125496790,"netChange":52.36,"volatility":17.425,"delta":-0.643,"gamma":0.003,"theta":-1.694,"vega":2.705,"rho":-0.897,"openInterest":178,"timeValue":31.01,"theoreticalOptionValue":78.92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":170.61,"markChange":48.41,"markPercentChange":157.74,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_122722P3955","description":"SPXW Dec 27 2022 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":82,"ask":82.5,"last":81.09,"mark":82.25,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":81.09,"lowPrice":81.09,"openPrice":0,"closePrice":32.05,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671125487331,"quoteTimeInLong":1671125496822,"netChange":49.04,"volatility":17.4,"delta":-0.658,"gamma":0.003,"theta":-1.659,"vega":2.664,"rho":-0.918,"openInterest":26,"timeValue":24.05,"theoreticalOptionValue":82.161,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":152.99,"markChange":50.2,"markPercentChange":156.61,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_122722P3960","description":"SPXW Dec 27 2022 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":84,"ask":87.3,"last":75.5,"mark":85.65,"bidSize":96,"askSize":126,"bidAskSize":"96X126","lastSize":0,"highPrice":80.77,"lowPrice":63.4,"openPrice":0,"closePrice":33.42,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671118438489,"quoteTimeInLong":1671125496690,"netChange":42.08,"volatility":17.347,"delta":-0.672,"gamma":0.003,"theta":-1.618,"vega":2.618,"rho":-0.939,"openInterest":52,"timeValue":13.46,"theoreticalOptionValue":85.403,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":125.94,"markChange":52.23,"markPercentChange":156.32,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_122722P3965","description":"SPXW Dec 27 2022 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":88.6,"ask":89.1,"last":49.69,"mark":88.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047381244,"quoteTimeInLong":1671125496822,"netChange":14.41,"volatility":17.324,"delta":-0.687,"gamma":0.003,"theta":-1.579,"vega":2.57,"rho":-0.96,"openInterest":47,"timeValue":-17.35,"theoreticalOptionValue":88.795,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.84,"markChange":53.57,"markPercentChange":151.83,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_122722P3970","description":"SPXW Dec 27 2022 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":90.8,"ask":94.1,"last":81.81,"mark":92.45,"bidSize":38,"askSize":123,"bidAskSize":"38X123","lastSize":0,"highPrice":86.67,"lowPrice":65.6,"openPrice":0,"closePrice":37.15,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671118438489,"quoteTimeInLong":1671125495818,"netChange":44.66,"volatility":17.293,"delta":-0.701,"gamma":0.003,"theta":-1.537,"vega":2.518,"rho":-0.98,"openInterest":171,"timeValue":9.77,"theoreticalOptionValue":92.237,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":120.23,"markChange":55.3,"markPercentChange":148.87,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_122722P3975","description":"SPXW Dec 27 2022 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":94.2,"ask":97.6,"last":96.14,"mark":95.9,"bidSize":86,"askSize":110,"bidAskSize":"86X110","lastSize":0,"highPrice":96.36,"lowPrice":90.8,"openPrice":0,"closePrice":39.01,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671123702683,"quoteTimeInLong":1671125496000,"netChange":57.13,"volatility":17.253,"delta":-0.715,"gamma":0.003,"theta":-1.491,"vega":2.463,"rho":-1,"openInterest":70,"timeValue":19.1,"theoreticalOptionValue":95.728,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":146.42,"markChange":56.89,"markPercentChange":145.81,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_122722P3980","description":"SPXW Dec 27 2022 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":98.7,"ask":100.2,"last":98.3,"mark":99.45,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":106.3,"lowPrice":94.22,"openPrice":0,"closePrice":41.2,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671125487331,"quoteTimeInLong":1671125495694,"netChange":57.1,"volatility":17.226,"delta":-0.728,"gamma":0.003,"theta":-1.446,"vega":2.405,"rho":-1.019,"openInterest":62,"timeValue":16.26,"theoreticalOptionValue":99.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":138.57,"markChange":58.25,"markPercentChange":141.36,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_122722P3985","description":"SPXW Dec 27 2022 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":101.4,"ask":104.9,"last":52.43,"mark":103.15,"bidSize":69,"askSize":117,"bidAskSize":"69X117","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670952422602,"quoteTimeInLong":1671125495808,"netChange":9.03,"volatility":17.193,"delta":-0.741,"gamma":0.003,"theta":-1.398,"vega":2.345,"rho":-1.039,"openInterest":27,"timeValue":-34.61,"theoreticalOptionValue":102.962,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.82,"markChange":59.75,"markPercentChange":137.7,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_122722P3990","description":"SPXW Dec 27 2022 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":106,"ask":107.6,"last":105.59,"mark":106.8,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":111.47,"lowPrice":79.8,"openPrice":0,"closePrice":45.59,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671125487331,"quoteTimeInLong":1671125496369,"netChange":60,"volatility":17.152,"delta":-0.754,"gamma":0.003,"theta":-1.348,"vega":2.281,"rho":-1.057,"openInterest":610,"timeValue":13.55,"theoreticalOptionValue":106.654,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":131.63,"markChange":61.21,"markPercentChange":134.29,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_122722P3995","description":"SPXW Dec 27 2022 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":108.8,"ask":112.5,"last":47.9,"mark":110.65,"bidSize":75,"askSize":125,"bidAskSize":"75X125","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051586785,"quoteTimeInLong":1671125495808,"netChange":0.12,"volatility":17.126,"delta":-0.767,"gamma":0.002,"theta":-1.299,"vega":2.217,"rho":-1.076,"openInterest":114,"timeValue":-49.14,"theoreticalOptionValue":110.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.26,"markChange":62.87,"markPercentChange":131.6,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_122722P4000","description":"SPXW Dec 27 2022 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":112.6,"ask":116.3,"last":114.89,"mark":114.45,"bidSize":82,"askSize":118,"bidAskSize":"82X118","lastSize":0,"highPrice":114.89,"lowPrice":77.64,"openPrice":0,"closePrice":50.16,"totalVolume":29,"tradeDate":null,"tradeTimeInLong":1671124596421,"quoteTimeInLong":1671125495811,"netChange":64.73,"volatility":17.096,"delta":-0.779,"gamma":0.002,"theta":-1.248,"vega":2.15,"rho":-1.094,"openInterest":116,"timeValue":12.85,"theoreticalOptionValue":114.287,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":129.06,"markChange":64.29,"markPercentChange":128.18,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_122722P4005","description":"SPXW Dec 27 2022 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":116.5,"ask":120.3,"last":90.45,"mark":118.4,"bidSize":77,"askSize":125,"bidAskSize":"77X125","lastSize":0,"highPrice":90.45,"lowPrice":90.45,"openPrice":0,"closePrice":52.54,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671115672370,"quoteTimeInLong":1671125495809,"netChange":37.91,"volatility":17.06,"delta":-0.791,"gamma":0.002,"theta":-1.195,"vega":2.082,"rho":-1.111,"openInterest":19,"timeValue":-16.59,"theoreticalOptionValue":118.179,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.16,"markChange":65.86,"markPercentChange":125.36,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_122722P4010","description":"SPXW Dec 27 2022 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":120.5,"ask":124.2,"last":106.08,"mark":122.35,"bidSize":25,"askSize":112,"bidAskSize":"25X112","lastSize":0,"highPrice":106.17,"lowPrice":97.06,"openPrice":0,"closePrice":54.92,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671116292518,"quoteTimeInLong":1671125495807,"netChange":51.16,"volatility":17.044,"delta":-0.802,"gamma":0.002,"theta":-1.145,"vega":2.014,"rho":-1.128,"openInterest":35,"timeValue":-5.96,"theoreticalOptionValue":122.171,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":93.16,"markChange":67.43,"markPercentChange":122.78,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_122722P4015","description":"SPXW Dec 27 2022 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":124.5,"ask":128.3,"last":127.02,"mark":126.4,"bidSize":33,"askSize":125,"bidAskSize":"33X125","lastSize":0,"highPrice":127.02,"lowPrice":126.54,"openPrice":0,"closePrice":57.3,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671120899455,"quoteTimeInLong":1671125495821,"netChange":69.72,"volatility":17,"delta":-0.814,"gamma":0.002,"theta":-1.09,"vega":1.942,"rho":-1.144,"openInterest":27,"timeValue":9.98,"theoreticalOptionValue":126.163,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":121.68,"markChange":69.1,"markPercentChange":120.59,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_122722P4020","description":"SPXW Dec 27 2022 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":129.6,"ask":131.2,"last":129.15,"mark":130.4,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":129.15,"lowPrice":129.15,"openPrice":0,"closePrice":60.39,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671125487331,"quoteTimeInLong":1671125496369,"netChange":68.76,"volatility":16.979,"delta":-0.824,"gamma":0.002,"theta":-1.038,"vega":1.871,"rho":-1.16,"openInterest":16,"timeValue":7.11,"theoreticalOptionValue":130.254,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672174800000,"daysToExpiration":12,"expirationType":"S","lastTradingDay":1672189200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":113.87,"markChange":70.01,"markPercentChange":115.94,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2022-12-28:13":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_122822P3775","description":"SPXW Dec 28 2022 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":15.4,"ask":15.8,"last":13.12,"mark":15.6,"bidSize":22,"askSize":110,"bidAskSize":"22X110","lastSize":0,"highPrice":13.12,"lowPrice":8.5,"openPrice":0,"closePrice":4.93,"totalVolume":35,"tradeDate":null,"tradeTimeInLong":1671118220538,"quoteTimeInLong":1671125496796,"netChange":8.19,"volatility":19.689,"delta":-0.188,"gamma":0.002,"theta":-1.411,"vega":2.033,"rho":-0.28,"openInterest":157,"timeValue":13.12,"theoreticalOptionValue":15.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":166.34,"markChange":10.67,"markPercentChange":216.68,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_122822P3780","description":"SPXW Dec 28 2022 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":16.2,"ask":16.6,"last":13.88,"mark":16.4,"bidSize":47,"askSize":21,"bidAskSize":"47X21","lastSize":0,"highPrice":13.88,"lowPrice":12.2,"openPrice":0,"closePrice":5.18,"totalVolume":33,"tradeDate":null,"tradeTimeInLong":1671118220538,"quoteTimeInLong":1671125496796,"netChange":8.7,"volatility":19.586,"delta":-0.196,"gamma":0.002,"theta":-1.44,"vega":2.087,"rho":-0.293,"openInterest":28,"timeValue":13.88,"theoreticalOptionValue":16.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":167.81,"markChange":11.22,"markPercentChange":216.44,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_122822P3785","description":"SPXW Dec 28 2022 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":17.2,"ask":17.5,"last":12.9,"mark":17.35,"bidSize":20,"askSize":26,"bidAskSize":"20X26","lastSize":0,"highPrice":12.9,"lowPrice":12.9,"openPrice":0,"closePrice":5.44,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671116258668,"quoteTimeInLong":1671125496797,"netChange":7.46,"volatility":19.512,"delta":-0.205,"gamma":0.002,"theta":-1.472,"vega":2.144,"rho":-0.306,"openInterest":20,"timeValue":12.9,"theoreticalOptionValue":17.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":137.17,"markChange":11.91,"markPercentChange":218.98,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_122822P3790","description":"SPXW Dec 28 2022 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":18,"ask":18.4,"last":20,"mark":18.2,"bidSize":44,"askSize":20,"bidAskSize":"44X20","lastSize":0,"highPrice":20,"lowPrice":20,"openPrice":0,"closePrice":5.7,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123096446,"quoteTimeInLong":1671125496795,"netChange":14.3,"volatility":19.442,"delta":-0.215,"gamma":0.002,"theta":-1.504,"vega":2.2,"rho":-0.32,"openInterest":13,"timeValue":20,"theoreticalOptionValue":18.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":251.14,"markChange":12.5,"markPercentChange":219.53,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_122822P3795","description":"SPXW Dec 28 2022 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":19,"ask":19.4,"last":6.58,"mark":19.2,"bidSize":41,"askSize":19,"bidAskSize":"41X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029017079,"quoteTimeInLong":1671125496793,"netChange":0.63,"volatility":19.374,"delta":-0.224,"gamma":0.002,"theta":-1.536,"vega":2.256,"rho":-0.334,"openInterest":9,"timeValue":6.58,"theoreticalOptionValue":19.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.54,"markChange":13.25,"markPercentChange":222.56,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_122822P3800","description":"SPXW Dec 28 2022 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":20,"ask":20.5,"last":20.79,"mark":20.25,"bidSize":39,"askSize":23,"bidAskSize":"39X23","lastSize":0,"highPrice":21,"lowPrice":12.2,"openPrice":0,"closePrice":6.32,"totalVolume":56,"tradeDate":null,"tradeTimeInLong":1671124515714,"quoteTimeInLong":1671125496791,"netChange":14.47,"volatility":19.329,"delta":-0.234,"gamma":0.002,"theta":-1.569,"vega":2.313,"rho":-0.35,"openInterest":1216,"timeValue":20.79,"theoreticalOptionValue":20.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":229.01,"markChange":13.93,"markPercentChange":220.46,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_122822P3805","description":"SPXW Dec 28 2022 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":21.2,"ask":21.5,"last":17.02,"mark":21.35,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":17.02,"lowPrice":17.02,"openPrice":0,"closePrice":6.69,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671119353976,"quoteTimeInLong":1671125496819,"netChange":10.33,"volatility":19.221,"delta":-0.244,"gamma":0.002,"theta":-1.594,"vega":2.365,"rho":-0.364,"openInterest":6,"timeValue":17.02,"theoreticalOptionValue":21.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":154.58,"markChange":14.66,"markPercentChange":219.35,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_122822P3810","description":"SPXW Dec 28 2022 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":22.2,"ask":22.8,"last":17.97,"mark":22.5,"bidSize":56,"askSize":55,"bidAskSize":"56X55","lastSize":0,"highPrice":17.97,"lowPrice":17,"openPrice":0,"closePrice":7.05,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671119353976,"quoteTimeInLong":1671125496796,"netChange":10.92,"volatility":19.197,"delta":-0.255,"gamma":0.002,"theta":-1.628,"vega":2.421,"rho":-0.381,"openInterest":36,"timeValue":17.97,"theoreticalOptionValue":22.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":154.82,"markChange":15.45,"markPercentChange":219.05,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_122822P3815","description":"SPXW Dec 28 2022 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":23.4,"ask":24,"last":14.3,"mark":23.7,"bidSize":54,"askSize":53,"bidAskSize":"54X53","lastSize":0,"highPrice":14.3,"lowPrice":14.3,"openPrice":0,"closePrice":7.42,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114932913,"quoteTimeInLong":1671125496799,"netChange":6.88,"volatility":19.07,"delta":-0.265,"gamma":0.002,"theta":-1.649,"vega":2.471,"rho":-0.396,"openInterest":18,"timeValue":14.3,"theoreticalOptionValue":23.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":92.76,"markChange":16.28,"markPercentChange":219.47,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_122822P3820","description":"SPXW Dec 28 2022 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":24.8,"ask":25.1,"last":23.71,"mark":24.95,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":23.71,"lowPrice":15.2,"openPrice":0,"closePrice":7.79,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671121434219,"quoteTimeInLong":1671125496822,"netChange":15.92,"volatility":19.044,"delta":-0.277,"gamma":0.002,"theta":-1.68,"vega":2.523,"rho":-0.413,"openInterest":36,"timeValue":23.71,"theoreticalOptionValue":25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":204.55,"markChange":17.16,"markPercentChange":220.48,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_122822P3825","description":"SPXW Dec 28 2022 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":26,"ask":26.6,"last":27.52,"mark":26.3,"bidSize":50,"askSize":49,"bidAskSize":"50X49","lastSize":0,"highPrice":27.52,"lowPrice":15.5,"openPrice":0,"closePrice":8.15,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671122583741,"quoteTimeInLong":1671125496794,"netChange":19.37,"volatility":18.976,"delta":-0.288,"gamma":0.002,"theta":-1.704,"vega":2.573,"rho":-0.43,"openInterest":98,"timeValue":27.52,"theoreticalOptionValue":26.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":237.6,"markChange":18.15,"markPercentChange":222.63,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_122822P3830","description":"SPXW Dec 28 2022 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":27.5,"ask":27.9,"last":28.3,"mark":27.7,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":28.3,"lowPrice":24.4,"openPrice":0,"closePrice":8.7,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124844784,"quoteTimeInLong":1671125496820,"netChange":19.6,"volatility":18.926,"delta":-0.3,"gamma":0.002,"theta":-1.73,"vega":2.621,"rho":-0.448,"openInterest":25,"timeValue":28.3,"theoreticalOptionValue":27.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":225.12,"markChange":19,"markPercentChange":218.23,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_122822P3835","description":"SPXW Dec 28 2022 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":28.9,"ask":29.3,"last":29.6,"mark":29.1,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":29.6,"lowPrice":22.3,"openPrice":0,"closePrice":9.26,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671120979523,"quoteTimeInLong":1671125496819,"netChange":20.34,"volatility":18.853,"delta":-0.312,"gamma":0.002,"theta":-1.751,"vega":2.666,"rho":-0.466,"openInterest":6,"timeValue":29.6,"theoreticalOptionValue":29.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":219.75,"markChange":19.84,"markPercentChange":214.35,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_122822P3840","description":"SPXW Dec 28 2022 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":30.4,"ask":30.8,"last":31.3,"mark":30.6,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":32,"lowPrice":18,"openPrice":0,"closePrice":9.81,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671125142976,"quoteTimeInLong":1671125496796,"netChange":21.49,"volatility":18.796,"delta":-0.324,"gamma":0.003,"theta":-1.772,"vega":2.71,"rho":-0.484,"openInterest":79,"timeValue":31.3,"theoreticalOptionValue":30.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":219.07,"markChange":20.79,"markPercentChange":211.93,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_122822P3845","description":"SPXW Dec 28 2022 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":32,"ask":32.4,"last":20.2,"mark":32.2,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":20.2,"lowPrice":19.1,"openPrice":0,"closePrice":10.36,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671114935415,"quoteTimeInLong":1671125496794,"netChange":9.84,"volatility":18.772,"delta":-0.337,"gamma":0.003,"theta":-1.795,"vega":2.752,"rho":-0.504,"openInterest":61,"timeValue":20.2,"theoreticalOptionValue":32.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":94.93,"markChange":21.84,"markPercentChange":210.73,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_122822P3850","description":"SPXW Dec 28 2022 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":33.6,"ask":34,"last":27.1,"mark":33.8,"bidSize":25,"askSize":11,"bidAskSize":"25X11","lastSize":0,"highPrice":29.51,"lowPrice":17.55,"openPrice":0,"closePrice":10.92,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671117479117,"quoteTimeInLong":1671125496799,"netChange":16.18,"volatility":18.706,"delta":-0.349,"gamma":0.003,"theta":-1.811,"vega":2.791,"rho":-0.523,"openInterest":168,"timeValue":27.1,"theoreticalOptionValue":33.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":148.28,"markChange":22.88,"markPercentChange":209.66,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_122822P3855","description":"SPXW Dec 28 2022 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":35.3,"ask":35.8,"last":29.7,"mark":35.55,"bidSize":15,"askSize":11,"bidAskSize":"15X11","lastSize":0,"highPrice":31.21,"lowPrice":22.1,"openPrice":0,"closePrice":11.47,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671118105852,"quoteTimeInLong":1671125496796,"netChange":18.23,"volatility":18.637,"delta":-0.362,"gamma":0.003,"theta":-1.825,"vega":2.827,"rho":-0.542,"openInterest":1,"timeValue":29.7,"theoreticalOptionValue":35.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":158.98,"markChange":24.08,"markPercentChange":209.99,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_122822P3860","description":"SPXW Dec 28 2022 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":37,"ask":37.6,"last":36.48,"mark":37.3,"bidSize":29,"askSize":13,"bidAskSize":"29X13","lastSize":0,"highPrice":37.7,"lowPrice":29.5,"openPrice":0,"closePrice":12.26,"totalVolume":102,"tradeDate":null,"tradeTimeInLong":1671122110928,"quoteTimeInLong":1671125496780,"netChange":24.22,"volatility":18.615,"delta":-0.376,"gamma":0.003,"theta":-1.842,"vega":2.861,"rho":-0.563,"openInterest":31,"timeValue":36.48,"theoreticalOptionValue":37.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":197.61,"markChange":25.04,"markPercentChange":204.3,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_122822P3865","description":"SPXW Dec 28 2022 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":38.9,"ask":39.4,"last":38.93,"mark":39.15,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":39.26,"lowPrice":24.7,"openPrice":0,"closePrice":13.05,"totalVolume":1253,"tradeDate":null,"tradeTimeInLong":1671121797608,"quoteTimeInLong":1671125496790,"netChange":25.88,"volatility":18.57,"delta":-0.389,"gamma":0.003,"theta":-1.854,"vega":2.891,"rho":-0.583,"openInterest":5,"timeValue":38.93,"theoreticalOptionValue":39.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":198.38,"markChange":26.1,"markPercentChange":200.07,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_122822P3870","description":"SPXW Dec 28 2022 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":40.8,"ask":41.4,"last":40.23,"mark":41.1,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":40.23,"lowPrice":26,"openPrice":0,"closePrice":13.84,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671122110928,"quoteTimeInLong":1671125496791,"netChange":26.39,"volatility":18.502,"delta":-0.403,"gamma":0.003,"theta":-1.861,"vega":2.918,"rho":-0.603,"openInterest":44,"timeValue":40.23,"theoreticalOptionValue":41.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":190.75,"markChange":27.26,"markPercentChange":197.04,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_122822P3875","description":"SPXW Dec 28 2022 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":42.8,"ask":43.4,"last":42.9,"mark":43.1,"bidSize":22,"askSize":34,"bidAskSize":"22X34","lastSize":0,"highPrice":42.9,"lowPrice":27.3,"openPrice":0,"closePrice":14.63,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671121002561,"quoteTimeInLong":1671125496790,"netChange":28.27,"volatility":18.479,"delta":-0.417,"gamma":0.003,"theta":-1.87,"vega":2.942,"rho":-0.625,"openInterest":19,"timeValue":42.9,"theoreticalOptionValue":43.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":193.31,"markChange":28.47,"markPercentChange":194.68,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_122822P3880","description":"SPXW Dec 28 2022 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":44.8,"ask":45.4,"last":38.4,"mark":45.1,"bidSize":32,"askSize":8,"bidAskSize":"32X8","lastSize":0,"highPrice":39,"lowPrice":28,"openPrice":0,"closePrice":15.42,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671118103543,"quoteTimeInLong":1671125496790,"netChange":22.98,"volatility":18.449,"delta":-0.431,"gamma":0.003,"theta":-1.877,"vega":2.962,"rho":-0.646,"openInterest":45,"timeValue":38.4,"theoreticalOptionValue":45.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":149.1,"markChange":29.68,"markPercentChange":192.56,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_122822P3885","description":"SPXW Dec 28 2022 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":47,"ask":47.6,"last":47.2,"mark":47.3,"bidSize":2,"askSize":24,"bidAskSize":"2X24","lastSize":0,"highPrice":47.2,"lowPrice":29.6,"openPrice":0,"closePrice":16.33,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671121699231,"quoteTimeInLong":1671125496690,"netChange":30.87,"volatility":18.379,"delta":-0.445,"gamma":0.003,"theta":-1.876,"vega":2.978,"rho":-0.667,"openInterest":41,"timeValue":47.2,"theoreticalOptionValue":47.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":189.08,"markChange":30.97,"markPercentChange":189.7,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_122822P3890","description":"SPXW Dec 28 2022 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":49.2,"ask":49.8,"last":49.9,"mark":49.5,"bidSize":9,"askSize":30,"bidAskSize":"9X30","lastSize":0,"highPrice":52.13,"lowPrice":31.3,"openPrice":0,"closePrice":17.45,"totalVolume":127,"tradeDate":null,"tradeTimeInLong":1671123979362,"quoteTimeInLong":1671125496791,"netChange":32.45,"volatility":18.37,"delta":-0.459,"gamma":0.003,"theta":-1.88,"vega":2.991,"rho":-0.689,"openInterest":86,"timeValue":49.9,"theoreticalOptionValue":49.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":185.95,"markChange":32.05,"markPercentChange":183.66,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_122822P3895","description":"SPXW Dec 28 2022 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":51.4,"ask":52,"last":52.7,"mark":51.7,"bidSize":29,"askSize":7,"bidAskSize":"29X7","lastSize":0,"highPrice":53.7,"lowPrice":33.3,"openPrice":0,"closePrice":18.57,"totalVolume":80,"tradeDate":null,"tradeTimeInLong":1671123822657,"quoteTimeInLong":1671125496791,"netChange":34.13,"volatility":18.32,"delta":-0.473,"gamma":0.003,"theta":-1.876,"vega":3,"rho":-0.711,"openInterest":5,"timeValue":52.7,"theoreticalOptionValue":51.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":183.74,"markChange":33.13,"markPercentChange":178.36,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_122822P3900","description":"SPXW Dec 28 2022 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":53.8,"ask":54.4,"last":57.28,"mark":54.1,"bidSize":19,"askSize":9,"bidAskSize":"19X9","lastSize":0,"highPrice":57.28,"lowPrice":35.4,"openPrice":0,"closePrice":19.7,"totalVolume":362,"tradeDate":null,"tradeTimeInLong":1671123133514,"quoteTimeInLong":1671125496790,"netChange":37.58,"volatility":18.246,"delta":-0.488,"gamma":0.003,"theta":-1.867,"vega":3.005,"rho":-0.732,"openInterest":2064,"timeValue":55.24,"theoreticalOptionValue":54.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":190.82,"markChange":34.4,"markPercentChange":174.67,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_122822P3905","description":"SPXW Dec 28 2022 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":56.2,"ask":56.8,"last":57.6,"mark":56.5,"bidSize":19,"askSize":7,"bidAskSize":"19X7","lastSize":0,"highPrice":57.6,"lowPrice":37.6,"openPrice":0,"closePrice":20.82,"totalVolume":94,"tradeDate":null,"tradeTimeInLong":1671123952616,"quoteTimeInLong":1671125496790,"netChange":36.78,"volatility":18.113,"delta":-0.502,"gamma":0.003,"theta":-1.849,"vega":3.007,"rho":-0.754,"openInterest":4,"timeValue":50.56,"theoreticalOptionValue":56.194,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":176.67,"markChange":35.68,"markPercentChange":171.39,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_122822P3910","description":"SPXW Dec 28 2022 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.7,"ask":59.2,"last":58.3,"mark":58.95,"bidSize":11,"askSize":7,"bidAskSize":"11X7","lastSize":0,"highPrice":58.5,"lowPrice":38.4,"openPrice":0,"closePrice":21.94,"totalVolume":80,"tradeDate":null,"tradeTimeInLong":1671124707646,"quoteTimeInLong":1671125496790,"netChange":36.36,"volatility":18.105,"delta":-0.517,"gamma":0.003,"theta":-1.842,"vega":3.004,"rho":-0.777,"openInterest":35,"timeValue":46.26,"theoreticalOptionValue":58.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":165.7,"markChange":37.01,"markPercentChange":168.67,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_122822P3915","description":"SPXW Dec 28 2022 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":61.2,"ask":61.8,"last":54.7,"mark":61.5,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":54.7,"lowPrice":41.4,"openPrice":0,"closePrice":23.06,"totalVolume":46,"tradeDate":null,"tradeTimeInLong":1671120186890,"quoteTimeInLong":1671125496790,"netChange":31.64,"volatility":18.039,"delta":-0.532,"gamma":0.003,"theta":-1.826,"vega":2.997,"rho":-0.799,"openInterest":34,"timeValue":37.66,"theoreticalOptionValue":61.276,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":137.16,"markChange":38.44,"markPercentChange":166.64,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_122822P3920","description":"SPXW Dec 28 2022 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":63.8,"ask":64.4,"last":52.8,"mark":64.1,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":57.27,"lowPrice":42.4,"openPrice":0,"closePrice":24.19,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671118980877,"quoteTimeInLong":1671125496791,"netChange":28.61,"volatility":18.015,"delta":-0.546,"gamma":0.003,"theta":-1.812,"vega":2.986,"rho":-0.821,"openInterest":96,"timeValue":30.76,"theoreticalOptionValue":63.967,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":118.29,"markChange":39.91,"markPercentChange":165.01,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_122822P3925","description":"SPXW Dec 28 2022 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":66.6,"ask":67.2,"last":71.14,"mark":66.9,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":71.14,"lowPrice":39.69,"openPrice":0,"closePrice":25.79,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671122983912,"quoteTimeInLong":1671125496790,"netChange":45.35,"volatility":17.967,"delta":-0.561,"gamma":0.003,"theta":-1.793,"vega":2.971,"rho":-0.844,"openInterest":50,"timeValue":44.1,"theoreticalOptionValue":66.658,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":175.84,"markChange":41.11,"markPercentChange":159.4,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_122822P3930","description":"SPXW Dec 28 2022 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":69.4,"ask":70,"last":62.4,"mark":69.7,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":62.43,"lowPrice":47.6,"openPrice":0,"closePrice":27.39,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671120184533,"quoteTimeInLong":1671125496791,"netChange":35.01,"volatility":17.894,"delta":-0.576,"gamma":0.003,"theta":-1.768,"vega":2.952,"rho":-0.866,"openInterest":38,"timeValue":30.36,"theoreticalOptionValue":69.349,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":127.79,"markChange":42.31,"markPercentChange":154.44,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_122822P3935","description":"SPXW Dec 28 2022 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":71.3,"ask":74.1,"last":54.65,"mark":72.7,"bidSize":66,"askSize":120,"bidAskSize":"66X120","lastSize":0,"highPrice":54.65,"lowPrice":49.8,"openPrice":0,"closePrice":29,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671115728138,"quoteTimeInLong":1671125496690,"netChange":25.65,"volatility":17.881,"delta":-0.59,"gamma":0.003,"theta":-1.748,"vega":2.929,"rho":-0.888,"openInterest":11,"timeValue":17.61,"theoreticalOptionValue":72.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":88.47,"markChange":43.7,"markPercentChange":150.72,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_122822P3940","description":"SPXW Dec 28 2022 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":75.2,"ask":75.8,"last":25.9,"mark":75.5,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049252204,"quoteTimeInLong":1671125496791,"netChange":-4.7,"volatility":17.861,"delta":-0.604,"gamma":0.003,"theta":-1.724,"vega":2.902,"rho":-0.91,"openInterest":89,"timeValue":-16.14,"theoreticalOptionValue":75.281,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.36,"markChange":44.9,"markPercentChange":146.73,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_122822P3945","description":"SPXW Dec 28 2022 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":78.2,"ask":78.8,"last":74,"mark":78.5,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":74,"lowPrice":49.9,"openPrice":0,"closePrice":32.32,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671119932297,"quoteTimeInLong":1671125496790,"netChange":41.68,"volatility":17.816,"delta":-0.619,"gamma":0.003,"theta":-1.695,"vega":2.871,"rho":-0.932,"openInterest":24,"timeValue":26.96,"theoreticalOptionValue":78.272,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":128.98,"markChange":46.18,"markPercentChange":142.91,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_122822P3950","description":"SPXW Dec 28 2022 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":81.2,"ask":81.8,"last":83.39,"mark":81.5,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":83.88,"lowPrice":53,"openPrice":0,"closePrice":34.03,"totalVolume":220,"tradeDate":null,"tradeTimeInLong":1671123913392,"quoteTimeInLong":1671125496791,"netChange":49.36,"volatility":17.746,"delta":-0.633,"gamma":0.003,"theta":-1.66,"vega":2.836,"rho":-0.955,"openInterest":209,"timeValue":31.35,"theoreticalOptionValue":81.264,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":145.02,"markChange":47.47,"markPercentChange":139.47,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_122822P3955","description":"SPXW Dec 28 2022 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":84.4,"ask":85,"last":83.08,"mark":84.7,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":84.68,"lowPrice":55.4,"openPrice":0,"closePrice":35.75,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671125466307,"quoteTimeInLong":1671125496791,"netChange":47.33,"volatility":17.739,"delta":-0.647,"gamma":0.003,"theta":-1.631,"vega":2.798,"rho":-0.976,"openInterest":21,"timeValue":26.04,"theoreticalOptionValue":84.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":132.39,"markChange":48.95,"markPercentChange":136.92,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_122822P3960","description":"SPXW Dec 28 2022 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":87.6,"ask":88.2,"last":89.8,"mark":87.9,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":90,"lowPrice":78.83,"openPrice":0,"closePrice":37.47,"totalVolume":143,"tradeDate":null,"tradeTimeInLong":1671125212949,"quoteTimeInLong":1671125496790,"netChange":52.33,"volatility":17.671,"delta":-0.661,"gamma":0.003,"theta":-1.592,"vega":2.756,"rho":-0.998,"openInterest":28,"timeValue":27.76,"theoreticalOptionValue":87.646,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":139.68,"markChange":50.43,"markPercentChange":134.6,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_122822P3965","description":"SPXW Dec 28 2022 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":90.8,"ask":91.6,"last":93.5,"mark":91.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":93.5,"lowPrice":78,"openPrice":0,"closePrice":39.18,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671124353402,"quoteTimeInLong":1671125496790,"netChange":54.32,"volatility":17.631,"delta":-0.675,"gamma":0.003,"theta":-1.555,"vega":2.71,"rho":-1.019,"openInterest":29,"timeValue":26.46,"theoreticalOptionValue":90.937,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":138.62,"markChange":52.02,"markPercentChange":132.75,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_122822P3970","description":"SPXW Dec 28 2022 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":94.2,"ask":94.8,"last":99.79,"mark":94.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":99.79,"lowPrice":86.31,"openPrice":0,"closePrice":40.9,"totalVolume":49,"tradeDate":null,"tradeTimeInLong":1671122983912,"quoteTimeInLong":1671125496792,"netChange":58.89,"volatility":17.603,"delta":-0.688,"gamma":0.003,"theta":-1.517,"vega":2.662,"rho":-1.04,"openInterest":42,"timeValue":27.75,"theoreticalOptionValue":94.328,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":143.98,"markChange":53.6,"markPercentChange":131.04,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_122822P3975","description":"SPXW Dec 28 2022 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":96.5,"ask":99.7,"last":101.03,"mark":98.1,"bidSize":45,"askSize":125,"bidAskSize":"45X125","lastSize":0,"highPrice":104.39,"lowPrice":89.48,"openPrice":0,"closePrice":42.62,"totalVolume":85,"tradeDate":null,"tradeTimeInLong":1671125061867,"quoteTimeInLong":1671125495817,"netChange":58.41,"volatility":17.55,"delta":-0.702,"gamma":0.003,"theta":-1.475,"vega":2.61,"rho":-1.061,"openInterest":32,"timeValue":23.99,"theoreticalOptionValue":97.719,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":137.06,"markChange":55.48,"markPercentChange":130.18,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_122822P3980","description":"SPXW Dec 28 2022 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":100.3,"ask":103.1,"last":73.93,"mark":101.7,"bidSize":25,"askSize":58,"bidAskSize":"25X58","lastSize":0,"highPrice":73.93,"lowPrice":73.93,"openPrice":0,"closePrice":44.33,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114898860,"quoteTimeInLong":1671125495814,"netChange":29.59,"volatility":17.529,"delta":-0.715,"gamma":0.003,"theta":-1.434,"vega":2.556,"rho":-1.081,"openInterest":22,"timeValue":-8.11,"theoreticalOptionValue":101.26,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.75,"markChange":57.37,"markPercentChange":129.39,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_122822P3985","description":"SPXW Dec 28 2022 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":103.4,"ask":106.8,"last":71.69,"mark":105.1,"bidSize":76,"askSize":120,"bidAskSize":"76X120","lastSize":0,"highPrice":71.69,"lowPrice":71.69,"openPrice":0,"closePrice":46.05,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114762098,"quoteTimeInLong":1671125495818,"netChange":25.64,"volatility":17.502,"delta":-0.728,"gamma":0.003,"theta":-1.392,"vega":2.5,"rho":-1.101,"openInterest":24,"timeValue":-15.35,"theoreticalOptionValue":104.851,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.67,"markChange":59.05,"markPercentChange":128.22,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_122822P3990","description":"SPXW Dec 28 2022 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":107.1,"ask":110.5,"last":48.26,"mark":108.8,"bidSize":43,"askSize":125,"bidAskSize":"43X125","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051539535,"quoteTimeInLong":1671125495817,"netChange":0.49,"volatility":17.449,"delta":-0.74,"gamma":0.002,"theta":-1.344,"vega":2.439,"rho":-1.121,"openInterest":129,"timeValue":-43.78,"theoreticalOptionValue":108.442,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.03,"markChange":61.03,"markPercentChange":127.76,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_122822P3995","description":"SPXW Dec 28 2022 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":110.7,"ask":114.3,"last":114.62,"mark":112.5,"bidSize":61,"askSize":60,"bidAskSize":"61X60","lastSize":0,"highPrice":114.62,"lowPrice":77.7,"openPrice":0,"closePrice":50.52,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671123913392,"quoteTimeInLong":1671125495817,"netChange":64.1,"volatility":17.432,"delta":-0.753,"gamma":0.002,"theta":-1.301,"vega":2.379,"rho":-1.14,"openInterest":111,"timeValue":17.58,"theoreticalOptionValue":112.184,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":126.86,"markChange":61.98,"markPercentChange":122.67,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_122822P4000","description":"SPXW Dec 28 2022 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":114.9,"ask":118,"last":117.7,"mark":116.45,"bidSize":25,"askSize":125,"bidAskSize":"25X125","lastSize":0,"highPrice":117.7,"lowPrice":89.1,"openPrice":0,"closePrice":53.37,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671123786258,"quoteTimeInLong":1671125495816,"netChange":64.33,"volatility":17.367,"delta":-0.765,"gamma":0.002,"theta":-1.249,"vega":2.313,"rho":-1.16,"openInterest":901,"timeValue":15.66,"theoreticalOptionValue":115.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":120.54,"markChange":63.08,"markPercentChange":118.2,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_122822P4005","description":"SPXW Dec 28 2022 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":118.2,"ask":121.8,"last":55.05,"mark":120,"bidSize":64,"askSize":121,"bidAskSize":"64X121","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048346939,"quoteTimeInLong":1671125495818,"netChange":-1.16,"volatility":17.297,"delta":-0.777,"gamma":0.002,"theta":-1.196,"vega":2.244,"rho":-1.179,"openInterest":71,"timeValue":-51.99,"theoreticalOptionValue":119.616,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.07,"markChange":63.79,"markPercentChange":113.47,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_122822P4010","description":"SPXW Dec 28 2022 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":122.1,"ask":125.8,"last":125.45,"mark":123.95,"bidSize":49,"askSize":125,"bidAskSize":"49X125","lastSize":0,"highPrice":129.79,"lowPrice":109.28,"openPrice":0,"closePrice":59.06,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671123786258,"quoteTimeInLong":1671125495818,"netChange":66.39,"volatility":17.312,"delta":-0.788,"gamma":0.002,"theta":-1.154,"vega":2.181,"rho":-1.196,"openInterest":68,"timeValue":13.41,"theoreticalOptionValue":123.607,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":112.42,"markChange":64.89,"markPercentChange":109.88,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_122822P4015","description":"SPXW Dec 28 2022 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":126,"ask":129.7,"last":55.98,"mark":127.85,"bidSize":57,"askSize":125,"bidAskSize":"57X125","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044431819,"quoteTimeInLong":1671125495821,"netChange":-5.92,"volatility":17.256,"delta":-0.799,"gamma":0.002,"theta":-1.102,"vega":2.111,"rho":-1.214,"openInterest":79,"timeValue":-61.06,"theoreticalOptionValue":127.498,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.57,"markChange":65.95,"markPercentChange":106.53,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_122822P4020","description":"SPXW Dec 28 2022 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":130,"ask":133.7,"last":134.71,"mark":131.85,"bidSize":69,"askSize":125,"bidAskSize":"69X125","lastSize":0,"highPrice":134.86,"lowPrice":104.6,"openPrice":0,"closePrice":64.75,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671121993919,"quoteTimeInLong":1671125495808,"netChange":69.96,"volatility":17.196,"delta":-0.81,"gamma":0.002,"theta":-1.048,"vega":2.038,"rho":-1.232,"openInterest":17,"timeValue":12.67,"theoreticalOptionValue":131.439,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672261200000,"daysToExpiration":13,"expirationType":"S","lastTradingDay":1672275600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":108.05,"markChange":67.1,"markPercentChange":103.64,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2022-12-29:14":{"3750.0":[{"putCall":"PUT","symbol":"SPXW_122922P3750","description":"SPXW Dec 29 2022 3750 Put (PM) (Weekly)","exchangeName":"OPR","bid":13.6,"ask":13.9,"last":14.04,"mark":13.75,"bidSize":24,"askSize":61,"bidAskSize":"24X61","lastSize":0,"highPrice":14.2,"lowPrice":11.12,"openPrice":0,"closePrice":4.63,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671125252254,"quoteTimeInLong":1671125496822,"netChange":9.41,"volatility":20.478,"delta":-0.159,"gamma":0.002,"theta":-1.261,"vega":1.895,"rho":-0.255,"openInterest":22,"timeValue":14.04,"theoreticalOptionValue":13.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":203.3,"markChange":9.12,"markPercentChange":197.03,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3760.0":[{"putCall":"PUT","symbol":"SPXW_122922P3760","description":"SPXW Dec 29 2022 3760 Put (PM) (Weekly)","exchangeName":"OPR","bid":15,"ask":15.3,"last":13.3,"mark":15.15,"bidSize":23,"askSize":33,"bidAskSize":"23X33","lastSize":0,"highPrice":13.3,"lowPrice":8.6,"openPrice":0,"closePrice":5.09,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118298213,"quoteTimeInLong":1671125496799,"netChange":8.21,"volatility":20.291,"delta":-0.173,"gamma":0.002,"theta":-1.318,"vega":2.002,"rho":-0.278,"openInterest":57,"timeValue":13.3,"theoreticalOptionValue":15.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":161.06,"markChange":10.06,"markPercentChange":197.37,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3770.0":[{"putCall":"PUT","symbol":"SPXW_122922P3770","description":"SPXW Dec 29 2022 3770 Put (PM) (Weekly)","exchangeName":"OPR","bid":16.4,"ask":16.8,"last":17.2,"mark":16.6,"bidSize":22,"askSize":30,"bidAskSize":"22X30","lastSize":0,"highPrice":17.9,"lowPrice":9.6,"openPrice":0,"closePrice":5.56,"totalVolume":108,"tradeDate":null,"tradeTimeInLong":1671124942778,"quoteTimeInLong":1671125496796,"netChange":11.64,"volatility":20.09,"delta":-0.188,"gamma":0.002,"theta":-1.371,"vega":2.109,"rho":-0.302,"openInterest":10,"timeValue":17.2,"theoreticalOptionValue":16.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":209.34,"markChange":11.04,"markPercentChange":198.55,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_122922P3775","description":"SPXW Dec 29 2022 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":17.4,"ask":17.7,"last":18.18,"mark":17.55,"bidSize":21,"askSize":28,"bidAskSize":"21X28","lastSize":0,"highPrice":18.18,"lowPrice":18.18,"openPrice":0,"closePrice":5.82,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124444233,"quoteTimeInLong":1671125496795,"netChange":12.36,"volatility":20.012,"delta":-0.197,"gamma":0.002,"theta":-1.4,"vega":2.164,"rho":-0.315,"openInterest":137,"timeValue":18.18,"theoreticalOptionValue":17.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":212.64,"markChange":11.73,"markPercentChange":201.81,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_122922P3780","description":"SPXW Dec 29 2022 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":18,"ask":18.5,"last":18.95,"mark":18.25,"bidSize":48,"askSize":27,"bidAskSize":"48X27","lastSize":0,"highPrice":18.95,"lowPrice":18.95,"openPrice":0,"closePrice":6.08,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124942778,"quoteTimeInLong":1671125496782,"netChange":12.87,"volatility":19.917,"delta":-0.205,"gamma":0.002,"theta":-1.427,"vega":2.218,"rho":-0.328,"openInterest":1,"timeValue":18.95,"theoreticalOptionValue":18.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":211.74,"markChange":12.17,"markPercentChange":200.22,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_122922P3790","description":"SPXW Dec 29 2022 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":20.1,"ask":20.4,"last":17.2,"mark":20.25,"bidSize":19,"askSize":24,"bidAskSize":"19X24","lastSize":0,"highPrice":17.2,"lowPrice":11.84,"openPrice":0,"closePrice":6.61,"totalVolume":175,"tradeDate":null,"tradeTimeInLong":1671120363934,"quoteTimeInLong":1671125496823,"netChange":10.59,"volatility":19.763,"delta":-0.222,"gamma":0.002,"theta":-1.482,"vega":2.327,"rho":-0.356,"openInterest":157,"timeValue":17.2,"theoreticalOptionValue":20.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":160.36,"markChange":13.64,"markPercentChange":206.53,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_122922P3800","description":"SPXW Dec 29 2022 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":22.2,"ask":22.5,"last":22,"mark":22.35,"bidSize":17,"askSize":22,"bidAskSize":"17X22","lastSize":0,"highPrice":22.87,"lowPrice":11.58,"openPrice":0,"closePrice":7.3,"totalVolume":213,"tradeDate":null,"tradeTimeInLong":1671125489020,"quoteTimeInLong":1671125496796,"netChange":14.7,"volatility":19.623,"delta":-0.241,"gamma":0.002,"theta":-1.535,"vega":2.435,"rho":-0.387,"openInterest":286,"timeValue":22,"theoreticalOptionValue":22.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":201.37,"markChange":15.05,"markPercentChange":206.16,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_122922P3810","description":"SPXW Dec 29 2022 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":24.4,"ask":24.8,"last":25.5,"mark":24.6,"bidSize":15,"askSize":20,"bidAskSize":"15X20","lastSize":0,"highPrice":25.5,"lowPrice":16.3,"openPrice":0,"closePrice":8.01,"totalVolume":47,"tradeDate":null,"tradeTimeInLong":1671123339157,"quoteTimeInLong":1671125496791,"netChange":17.49,"volatility":19.489,"delta":-0.261,"gamma":0.002,"theta":-1.586,"vega":2.54,"rho":-0.419,"openInterest":26,"timeValue":25.5,"theoreticalOptionValue":24.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":218.45,"markChange":16.59,"markPercentChange":207.21,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_122922P3815","description":"SPXW Dec 29 2022 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":25.6,"ask":26.1,"last":25.3,"mark":25.85,"bidSize":15,"askSize":19,"bidAskSize":"15X19","lastSize":0,"highPrice":25.3,"lowPrice":15.5,"openPrice":0,"closePrice":8.43,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671122293645,"quoteTimeInLong":1671125496794,"netChange":16.87,"volatility":19.432,"delta":-0.272,"gamma":0.002,"theta":-1.611,"vega":2.591,"rho":-0.436,"openInterest":6,"timeValue":25.3,"theoreticalOptionValue":25.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":200.09,"markChange":17.42,"markPercentChange":206.62,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_122922P3820","description":"SPXW Dec 29 2022 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":26.9,"ask":27.4,"last":26.6,"mark":27.15,"bidSize":14,"askSize":32,"bidAskSize":"14X32","lastSize":0,"highPrice":26.6,"lowPrice":14.33,"openPrice":0,"closePrice":8.85,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671122293645,"quoteTimeInLong":1671125496820,"netChange":17.75,"volatility":19.375,"delta":-0.282,"gamma":0.002,"theta":-1.635,"vega":2.64,"rho":-0.453,"openInterest":13,"timeValue":26.6,"theoreticalOptionValue":27.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":200.44,"markChange":18.3,"markPercentChange":206.65,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_122922P3825","description":"SPXW Dec 29 2022 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":28.3,"ask":28.7,"last":26.9,"mark":28.5,"bidSize":14,"askSize":31,"bidAskSize":"14X31","lastSize":0,"highPrice":26.9,"lowPrice":26.9,"openPrice":0,"closePrice":9.35,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121405506,"quoteTimeInLong":1671125496820,"netChange":17.55,"volatility":19.299,"delta":-0.293,"gamma":0.002,"theta":-1.655,"vega":2.687,"rho":-0.471,"openInterest":267,"timeValue":26.9,"theoreticalOptionValue":28.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":187.7,"markChange":19.15,"markPercentChange":204.81,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_122922P3830","description":"SPXW Dec 29 2022 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":29.6,"ask":30.1,"last":31.03,"mark":29.85,"bidSize":1,"askSize":19,"bidAskSize":"1X19","lastSize":0,"highPrice":31.7,"lowPrice":24.7,"openPrice":0,"closePrice":9.86,"totalVolume":287,"tradeDate":null,"tradeTimeInLong":1671125112956,"quoteTimeInLong":1671125496781,"netChange":21.17,"volatility":19.24,"delta":-0.304,"gamma":0.002,"theta":-1.675,"vega":2.734,"rho":-0.489,"openInterest":28,"timeValue":31.03,"theoreticalOptionValue":29.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":214.84,"markChange":19.99,"markPercentChange":202.86,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_122922P3835","description":"SPXW Dec 29 2022 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":31.1,"ask":31.6,"last":32.53,"mark":31.35,"bidSize":12,"askSize":30,"bidAskSize":"12X30","lastSize":0,"highPrice":32.53,"lowPrice":32.53,"openPrice":0,"closePrice":10.41,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671125112956,"quoteTimeInLong":1671125496819,"netChange":22.12,"volatility":19.198,"delta":-0.316,"gamma":0.002,"theta":-1.696,"vega":2.779,"rho":-0.507,"openInterest":5,"timeValue":32.53,"theoreticalOptionValue":31.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":212.57,"markChange":20.94,"markPercentChange":201.23,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_122922P3840","description":"SPXW Dec 29 2022 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":32.6,"ask":33.1,"last":11.56,"mark":32.85,"bidSize":12,"askSize":29,"bidAskSize":"12X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050921138,"quoteTimeInLong":1671125496823,"netChange":0.6,"volatility":19.153,"delta":-0.328,"gamma":0.002,"theta":-1.715,"vega":2.821,"rho":-0.527,"openInterest":31,"timeValue":11.56,"theoreticalOptionValue":32.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.49,"markChange":21.89,"markPercentChange":199.76,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_122922P3845","description":"SPXW Dec 29 2022 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":34.2,"ask":34.7,"last":12.18,"mark":34.45,"bidSize":11,"askSize":28,"bidAskSize":"11X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050921138,"quoteTimeInLong":1671125496823,"netChange":0.57,"volatility":19.087,"delta":-0.34,"gamma":0.002,"theta":-1.73,"vega":2.861,"rho":-0.546,"openInterest":11,"timeValue":12.18,"theoreticalOptionValue":34.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.95,"markChange":22.84,"markPercentChange":196.83,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_122922P3850","description":"SPXW Dec 29 2022 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":35.9,"ask":36.3,"last":35.8,"mark":36.1,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":37.17,"lowPrice":29.44,"openPrice":0,"closePrice":12.25,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671121776507,"quoteTimeInLong":1671125496822,"netChange":23.55,"volatility":19.036,"delta":-0.352,"gamma":0.002,"theta":-1.745,"vega":2.899,"rho":-0.566,"openInterest":51,"timeValue":35.8,"theoreticalOptionValue":36.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":192.17,"markChange":23.85,"markPercentChange":194.62,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_122922P3855","description":"SPXW Dec 29 2022 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":37.6,"ask":38.1,"last":40.2,"mark":37.85,"bidSize":11,"askSize":16,"bidAskSize":"11X16","lastSize":0,"highPrice":40.2,"lowPrice":40.2,"openPrice":0,"closePrice":12.91,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123139651,"quoteTimeInLong":1671125496792,"netChange":27.29,"volatility":18.982,"delta":-0.364,"gamma":0.003,"theta":-1.757,"vega":2.934,"rho":-0.586,"openInterest":2,"timeValue":40.2,"theoreticalOptionValue":37.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":211.42,"markChange":24.94,"markPercentChange":193.22,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_122922P3860","description":"SPXW Dec 29 2022 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":39.3,"ask":39.9,"last":34.92,"mark":39.6,"bidSize":1,"askSize":15,"bidAskSize":"1X15","lastSize":0,"highPrice":34.92,"lowPrice":25.6,"openPrice":0,"closePrice":13.83,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671116826593,"quoteTimeInLong":1671125496782,"netChange":21.09,"volatility":18.94,"delta":-0.377,"gamma":0.003,"theta":-1.769,"vega":2.966,"rho":-0.606,"openInterest":42,"timeValue":34.92,"theoreticalOptionValue":39.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":152.48,"markChange":25.77,"markPercentChange":186.32,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_122922P3865","description":"SPXW Dec 29 2022 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":41.1,"ask":41.7,"last":44.65,"mark":41.4,"bidSize":1,"askSize":15,"bidAskSize":"1X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670858685931,"quoteTimeInLong":1671125496781,"netChange":29.9,"volatility":18.912,"delta":-0.39,"gamma":0.003,"theta":-1.78,"vega":2.996,"rho":-0.627,"openInterest":20,"timeValue":44.65,"theoreticalOptionValue":41.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":202.65,"markChange":26.65,"markPercentChange":180.62,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_122922P3870","description":"SPXW Dec 29 2022 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":43,"ask":43.6,"last":37.8,"mark":43.3,"bidSize":9,"askSize":22,"bidAskSize":"9X22","lastSize":0,"highPrice":37.8,"lowPrice":28.4,"openPrice":0,"closePrice":15.68,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671120184423,"quoteTimeInLong":1671125496792,"netChange":22.12,"volatility":18.861,"delta":-0.403,"gamma":0.003,"theta":-1.787,"vega":3.023,"rho":-0.648,"openInterest":79,"timeValue":37.8,"theoreticalOptionValue":43.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":141.15,"markChange":27.62,"markPercentChange":176.23,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_122922P3875","description":"SPXW Dec 29 2022 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":45,"ask":45.6,"last":46.67,"mark":45.3,"bidSize":9,"askSize":22,"bidAskSize":"9X22","lastSize":0,"highPrice":46.67,"lowPrice":29.3,"openPrice":0,"closePrice":16.6,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120936222,"quoteTimeInLong":1671125496792,"netChange":30.07,"volatility":18.807,"delta":-0.416,"gamma":0.003,"theta":-1.792,"vega":3.046,"rho":-0.669,"openInterest":69,"timeValue":46.67,"theoreticalOptionValue":45.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":181.19,"markChange":28.7,"markPercentChange":172.94,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_122922P3880","description":"SPXW Dec 29 2022 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":47.2,"ask":47.7,"last":41.5,"mark":47.45,"bidSize":8,"askSize":21,"bidAskSize":"8X21","lastSize":0,"highPrice":41.5,"lowPrice":41.5,"openPrice":0,"closePrice":17.54,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116848402,"quoteTimeInLong":1671125496821,"netChange":23.96,"volatility":18.763,"delta":-0.429,"gamma":0.003,"theta":-1.795,"vega":3.066,"rho":-0.691,"openInterest":17,"timeValue":41.5,"theoreticalOptionValue":47.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":136.57,"markChange":29.91,"markPercentChange":170.49,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_122922P3885","description":"SPXW Dec 29 2022 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":49.2,"ask":49.8,"last":50.3,"mark":49.5,"bidSize":9,"askSize":21,"bidAskSize":"9X21","lastSize":0,"highPrice":53.6,"lowPrice":32.2,"openPrice":0,"closePrice":18.49,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671124842766,"quoteTimeInLong":1671125496792,"netChange":31.81,"volatility":18.715,"delta":-0.442,"gamma":0.003,"theta":-1.795,"vega":3.083,"rho":-0.713,"openInterest":16,"timeValue":50.3,"theoreticalOptionValue":49.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":172.08,"markChange":31.01,"markPercentChange":167.75,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_122922P3890","description":"SPXW Dec 29 2022 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":51.5,"ask":51.9,"last":54.2,"mark":51.7,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":54.2,"lowPrice":34.8,"openPrice":0,"closePrice":19.48,"totalVolume":37,"tradeDate":null,"tradeTimeInLong":1671125038184,"quoteTimeInLong":1671125496822,"netChange":34.72,"volatility":18.678,"delta":-0.456,"gamma":0.003,"theta":-1.795,"vega":3.097,"rho":-0.735,"openInterest":7,"timeValue":54.2,"theoreticalOptionValue":51.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":178.3,"markChange":32.22,"markPercentChange":165.47,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_122922P3895","description":"SPXW Dec 29 2022 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":53.6,"ask":54.2,"last":54.7,"mark":53.9,"bidSize":8,"askSize":19,"bidAskSize":"8X19","lastSize":0,"highPrice":54.7,"lowPrice":35.9,"openPrice":0,"closePrice":20.46,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671121910128,"quoteTimeInLong":1671125496792,"netChange":34.24,"volatility":18.634,"delta":-0.469,"gamma":0.003,"theta":-1.791,"vega":3.107,"rho":-0.757,"openInterest":8,"timeValue":54.7,"theoreticalOptionValue":53.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":167.31,"markChange":33.44,"markPercentChange":163.4,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_122922P3900","description":"SPXW Dec 29 2022 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":56,"ask":56.5,"last":57.4,"mark":56.25,"bidSize":7,"askSize":19,"bidAskSize":"7X19","lastSize":0,"highPrice":57.4,"lowPrice":37.29,"openPrice":0,"closePrice":21.6,"totalVolume":194,"tradeDate":null,"tradeTimeInLong":1671124942752,"quoteTimeInLong":1671125496822,"netChange":35.8,"volatility":18.586,"delta":-0.483,"gamma":0.003,"theta":-1.785,"vega":3.113,"rho":-0.779,"openInterest":97,"timeValue":55.36,"theoreticalOptionValue":56.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":165.74,"markChange":34.65,"markPercentChange":160.42,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_122922P3905","description":"SPXW Dec 29 2022 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.4,"ask":58.9,"last":61.4,"mark":58.65,"bidSize":7,"askSize":12,"bidAskSize":"7X12","lastSize":0,"highPrice":61.4,"lowPrice":38.8,"openPrice":0,"closePrice":22.82,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671125037708,"quoteTimeInLong":1671125496792,"netChange":38.58,"volatility":18.42,"delta":-0.497,"gamma":0.003,"theta":-1.763,"vega":3.116,"rho":-0.802,"openInterest":21,"timeValue":54.36,"theoreticalOptionValue":58.204,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":169.12,"markChange":35.83,"markPercentChange":157.06,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_122922P3910","description":"SPXW Dec 29 2022 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":60.9,"ask":61.4,"last":59.3,"mark":61.15,"bidSize":7,"askSize":19,"bidAskSize":"7X19","lastSize":0,"highPrice":59.3,"lowPrice":40.11,"openPrice":0,"closePrice":24.07,"totalVolume":33,"tradeDate":null,"tradeTimeInLong":1671121258470,"quoteTimeInLong":1671125496822,"netChange":35.23,"volatility":18.388,"delta":-0.511,"gamma":0.003,"theta":-1.754,"vega":3.114,"rho":-0.824,"openInterest":23,"timeValue":47.26,"theoreticalOptionValue":60.694,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":146.41,"markChange":37.08,"markPercentChange":154.09,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_122922P3915","description":"SPXW Dec 29 2022 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":63.4,"ask":63.9,"last":64.9,"mark":63.65,"bidSize":7,"askSize":11,"bidAskSize":"7X11","lastSize":0,"highPrice":64.9,"lowPrice":43,"openPrice":0,"closePrice":25.32,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671125238697,"quoteTimeInLong":1671125496792,"netChange":39.58,"volatility":18.351,"delta":-0.525,"gamma":0.003,"theta":-1.741,"vega":3.11,"rho":-0.847,"openInterest":5,"timeValue":47.86,"theoreticalOptionValue":63.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":156.35,"markChange":38.33,"markPercentChange":151.42,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_122922P3920","description":"SPXW Dec 29 2022 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":66,"ask":66.5,"last":67.3,"mark":66.25,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":67.3,"lowPrice":44.09,"openPrice":0,"closePrice":26.66,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671125238291,"quoteTimeInLong":1671125496822,"netChange":40.64,"volatility":18.307,"delta":-0.538,"gamma":0.003,"theta":-1.726,"vega":3.101,"rho":-0.87,"openInterest":22,"timeValue":45.26,"theoreticalOptionValue":65.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":152.39,"markChange":39.59,"markPercentChange":148.46,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_122922P3925","description":"SPXW Dec 29 2022 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":68.7,"ask":69.2,"last":61.4,"mark":68.95,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":61.4,"lowPrice":47.7,"openPrice":0,"closePrice":28.08,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671120185110,"quoteTimeInLong":1671125496822,"netChange":33.32,"volatility":18.273,"delta":-0.552,"gamma":0.003,"theta":-1.709,"vega":3.088,"rho":-0.893,"openInterest":23,"timeValue":34.36,"theoreticalOptionValue":68.516,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":118.66,"markChange":40.87,"markPercentChange":145.55,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_122922P3930","description":"SPXW Dec 29 2022 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":71.4,"ask":71.9,"last":72.9,"mark":71.65,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":72.9,"lowPrice":49.6,"openPrice":0,"closePrice":29.5,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671122463833,"quoteTimeInLong":1671125496822,"netChange":43.4,"volatility":18.216,"delta":-0.566,"gamma":0.003,"theta":-1.687,"vega":3.072,"rho":-0.916,"openInterest":20,"timeValue":40.86,"theoreticalOptionValue":71.206,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":147.16,"markChange":42.15,"markPercentChange":142.92,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_122922P3935","description":"SPXW Dec 29 2022 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":74.2,"ask":74.8,"last":72.8,"mark":74.5,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":72.8,"lowPrice":72.8,"openPrice":0,"closePrice":30.91,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671125449357,"quoteTimeInLong":1671125496792,"netChange":41.89,"volatility":18.186,"delta":-0.58,"gamma":0.003,"theta":-1.666,"vega":3.052,"rho":-0.938,"openInterest":3,"timeValue":35.76,"theoreticalOptionValue":74.046,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":135.52,"markChange":43.59,"markPercentChange":141.02,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_122922P3940","description":"SPXW Dec 29 2022 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":77.1,"ask":77.7,"last":78.75,"mark":77.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":78.75,"lowPrice":53.97,"openPrice":0,"closePrice":32.45,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671122463833,"quoteTimeInLong":1671125496822,"netChange":46.3,"volatility":18.133,"delta":-0.594,"gamma":0.003,"theta":-1.64,"vega":3.028,"rho":-0.961,"openInterest":12,"timeValue":36.71,"theoreticalOptionValue":76.887,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":142.68,"markChange":44.95,"markPercentChange":138.52,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_122922P3945","description":"SPXW Dec 29 2022 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":78.7,"ask":81.7,"last":81.6,"mark":80.2,"bidSize":47,"askSize":113,"bidAskSize":"47X113","lastSize":0,"highPrice":81.8,"lowPrice":58.3,"openPrice":0,"closePrice":34.1,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671124454491,"quoteTimeInLong":1671125496691,"netChange":47.5,"volatility":18.107,"delta":-0.608,"gamma":0.003,"theta":-1.615,"vega":3.001,"rho":-0.984,"openInterest":1,"timeValue":34.56,"theoreticalOptionValue":79.877,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":139.3,"markChange":46.1,"markPercentChange":135.19,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_122922P3950","description":"SPXW Dec 29 2022 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":83.1,"ask":83.6,"last":83.6,"mark":83.35,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":86.8,"lowPrice":63.2,"openPrice":0,"closePrice":35.75,"totalVolume":2055,"tradeDate":null,"tradeTimeInLong":1671125384012,"quoteTimeInLong":1671125496822,"netChange":47.85,"volatility":18.058,"delta":-0.621,"gamma":0.003,"theta":-1.586,"vega":2.97,"rho":-1.007,"openInterest":431,"timeValue":31.56,"theoreticalOptionValue":82.868,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":133.85,"markChange":47.6,"markPercentChange":133.15,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_122922P3955","description":"SPXW Dec 29 2022 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":86,"ask":86.8,"last":87.4,"mark":86.4,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":87.4,"lowPrice":72.6,"openPrice":0,"closePrice":37.47,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671124201082,"quoteTimeInLong":1671125496792,"netChange":49.93,"volatility":18.019,"delta":-0.635,"gamma":0.003,"theta":-1.555,"vega":2.935,"rho":-1.029,"openInterest":13,"timeValue":30.36,"theoreticalOptionValue":85.958,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":133.26,"markChange":48.93,"markPercentChange":130.59,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_122922P3960","description":"SPXW Dec 29 2022 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":89.3,"ask":89.9,"last":87.4,"mark":89.6,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":91.2,"lowPrice":57.5,"openPrice":0,"closePrice":39.29,"totalVolume":50,"tradeDate":null,"tradeTimeInLong":1671125451753,"quoteTimeInLong":1671125496822,"netChange":48.11,"volatility":17.975,"delta":-0.648,"gamma":0.003,"theta":-1.522,"vega":2.897,"rho":-1.051,"openInterest":18,"timeValue":25.36,"theoreticalOptionValue":89.099,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":122.45,"markChange":50.31,"markPercentChange":128.05,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_122922P3965","description":"SPXW Dec 29 2022 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":92.4,"ask":93.2,"last":95.8,"mark":92.8,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":95.8,"lowPrice":80.92,"openPrice":0,"closePrice":41.11,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671125055562,"quoteTimeInLong":1671125496792,"netChange":54.69,"volatility":17.942,"delta":-0.661,"gamma":0.003,"theta":-1.488,"vega":2.856,"rho":-1.073,"openInterest":14,"timeValue":28.76,"theoreticalOptionValue":92.339,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":133.03,"markChange":51.69,"markPercentChange":125.74,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_122922P3970","description":"SPXW Dec 29 2022 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":95.8,"ask":96.3,"last":94.4,"mark":96.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":94.4,"lowPrice":80.49,"openPrice":0,"closePrice":42.93,"totalVolume":33,"tradeDate":null,"tradeTimeInLong":1671124785080,"quoteTimeInLong":1671125496822,"netChange":51.47,"volatility":17.885,"delta":-0.675,"gamma":0.003,"theta":-1.45,"vega":2.811,"rho":-1.095,"openInterest":32,"timeValue":22.36,"theoreticalOptionValue":95.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":119.89,"markChange":53.12,"markPercentChange":123.73,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_122922P3975","description":"SPXW Dec 29 2022 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":99.1,"ask":99.7,"last":100.4,"mark":99.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":100.4,"lowPrice":75,"openPrice":0,"closePrice":44.9,"totalVolume":29,"tradeDate":null,"tradeTimeInLong":1671122079516,"quoteTimeInLong":1671125496822,"netChange":55.5,"volatility":17.859,"delta":-0.688,"gamma":0.003,"theta":-1.413,"vega":2.763,"rho":-1.117,"openInterest":587,"timeValue":23.36,"theoreticalOptionValue":98.97,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":123.61,"markChange":54.5,"markPercentChange":121.38,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_122922P3980","description":"SPXW Dec 29 2022 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":101,"ask":104.3,"last":93.4,"mark":102.65,"bidSize":99,"askSize":25,"bidAskSize":"99X25","lastSize":0,"highPrice":93.4,"lowPrice":67.9,"openPrice":0,"closePrice":46.95,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671118431436,"quoteTimeInLong":1671125495866,"netChange":46.45,"volatility":17.809,"delta":-0.7,"gamma":0.002,"theta":-1.373,"vega":2.712,"rho":-1.138,"openInterest":33,"timeValue":11.36,"theoreticalOptionValue":102.361,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":98.94,"markChange":55.7,"markPercentChange":118.64,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_122922P3985","description":"SPXW Dec 29 2022 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":104.4,"ask":107.9,"last":99.8,"mark":106.15,"bidSize":138,"askSize":74,"bidAskSize":"138X74","lastSize":0,"highPrice":99.8,"lowPrice":97.54,"openPrice":0,"closePrice":49,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671118325912,"quoteTimeInLong":1671125495868,"netChange":50.8,"volatility":17.772,"delta":-0.713,"gamma":0.002,"theta":-1.332,"vega":2.659,"rho":-1.159,"openInterest":15,"timeValue":12.76,"theoreticalOptionValue":105.851,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":103.67,"markChange":57.15,"markPercentChange":116.63,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_122922P3990","description":"SPXW Dec 29 2022 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":108,"ask":111.4,"last":112.9,"mark":109.7,"bidSize":74,"askSize":25,"bidAskSize":"74X25","lastSize":0,"highPrice":114.3,"lowPrice":97.8,"openPrice":0,"closePrice":51.15,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671122885161,"quoteTimeInLong":1671125495866,"netChange":61.75,"volatility":17.75,"delta":-0.725,"gamma":0.002,"theta":-1.292,"vega":2.604,"rho":-1.18,"openInterest":38,"timeValue":20.86,"theoreticalOptionValue":109.442,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":120.72,"markChange":58.55,"markPercentChange":114.47,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_122922P3995","description":"SPXW Dec 29 2022 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":111.6,"ask":115.1,"last":61.19,"mark":113.35,"bidSize":100,"askSize":74,"bidAskSize":"100X74","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050102689,"quoteTimeInLong":1671125495865,"netChange":7.64,"volatility":17.704,"delta":-0.737,"gamma":0.002,"theta":-1.247,"vega":2.545,"rho":-1.2,"openInterest":36,"timeValue":-35.85,"theoreticalOptionValue":113.032,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.26,"markChange":59.8,"markPercentChange":111.66,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_122922P4000","description":"SPXW Dec 29 2022 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":115.2,"ask":118.7,"last":99.93,"mark":116.95,"bidSize":81,"askSize":25,"bidAskSize":"81X25","lastSize":0,"highPrice":99.93,"lowPrice":79.6,"openPrice":0,"closePrice":56.27,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116213352,"quoteTimeInLong":1671125495865,"netChange":43.66,"volatility":17.674,"delta":-0.749,"gamma":0.002,"theta":-1.204,"vega":2.485,"rho":-1.22,"openInterest":717,"timeValue":-2.11,"theoreticalOptionValue":116.722,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":77.59,"markChange":60.68,"markPercentChange":107.84,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_122922P4005","description":"SPXW Dec 29 2022 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":118.9,"ask":122.4,"last":113.65,"mark":120.65,"bidSize":82,"askSize":25,"bidAskSize":"82X25","lastSize":0,"highPrice":113.65,"lowPrice":89.9,"openPrice":0,"closePrice":58.99,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671116759517,"quoteTimeInLong":1671125495866,"netChange":54.66,"volatility":17.619,"delta":-0.761,"gamma":0.002,"theta":-1.156,"vega":2.422,"rho":-1.24,"openInterest":17,"timeValue":6.61,"theoreticalOptionValue":120.413,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":92.67,"markChange":61.66,"markPercentChange":104.53,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_122922P4010","description":"SPXW Dec 29 2022 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":122.6,"ask":126.2,"last":118.9,"mark":124.4,"bidSize":134,"askSize":25,"bidAskSize":"134X25","lastSize":0,"highPrice":118.9,"lowPrice":94.63,"openPrice":0,"closePrice":61.71,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671119967429,"quoteTimeInLong":1671125495727,"netChange":57.19,"volatility":17.582,"delta":-0.772,"gamma":0.002,"theta":-1.11,"vega":2.357,"rho":-1.259,"openInterest":15,"timeValue":6.86,"theoreticalOptionValue":124.203,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":92.69,"markChange":62.69,"markPercentChange":101.6,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_122922P4015","description":"SPXW Dec 29 2022 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":126.5,"ask":130.1,"last":97.6,"mark":128.3,"bidSize":75,"askSize":25,"bidAskSize":"75X25","lastSize":0,"highPrice":97.6,"lowPrice":97.6,"openPrice":0,"closePrice":64.42,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671115328656,"quoteTimeInLong":1671125495726,"netChange":33.18,"volatility":17.564,"delta":-0.783,"gamma":0.002,"theta":-1.065,"vega":2.293,"rho":-1.278,"openInterest":15,"timeValue":-19.44,"theoreticalOptionValue":128.094,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.5,"markChange":63.88,"markPercentChange":99.15,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_122922P4020","description":"SPXW Dec 29 2022 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":130.8,"ask":133.9,"last":52.4,"mark":132.35,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030008006,"quoteTimeInLong":1671125495806,"netChange":-14.74,"volatility":17.521,"delta":-0.794,"gamma":0.002,"theta":-1.017,"vega":2.225,"rho":-1.296,"openInterest":30,"timeValue":-69.64,"theoreticalOptionValue":131.984,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672347600000,"daysToExpiration":14,"expirationType":"S","lastTradingDay":1672362000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.96,"markChange":65.21,"markPercentChange":97.12,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2022-12-30:15":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_123022P3775","description":"SPXW Dec 30 2022 3775 Put (PM) (Quarterly)","exchangeName":"OPR","bid":19.6,"ask":20,"last":20.46,"mark":19.8,"bidSize":40,"askSize":92,"bidAskSize":"40X92","lastSize":0,"highPrice":21.05,"lowPrice":11.3,"openPrice":0,"closePrice":6.76,"totalVolume":1593,"tradeDate":null,"tradeTimeInLong":1671124408753,"quoteTimeInLong":1671125496794,"netChange":13.7,"volatility":20.432,"delta":-0.208,"gamma":0.002,"theta":-1.432,"vega":2.315,"rho":-0.357,"openInterest":5423,"timeValue":20.46,"theoreticalOptionValue":19.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":202.66,"markChange":13.04,"markPercentChange":192.9,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_123022P3780","description":"SPXW Dec 30 2022 3780 Put (PM) (Quarterly)","exchangeName":"OPR","bid":20.6,"ask":20.9,"last":21.57,"mark":20.75,"bidSize":19,"askSize":63,"bidAskSize":"19X63","lastSize":0,"highPrice":21.57,"lowPrice":10.1,"openPrice":0,"closePrice":7.05,"totalVolume":90,"tradeDate":null,"tradeTimeInLong":1671123325103,"quoteTimeInLong":1671125496819,"netChange":14.52,"volatility":20.358,"delta":-0.217,"gamma":0.002,"theta":-1.458,"vega":2.369,"rho":-0.371,"openInterest":237,"timeValue":21.57,"theoreticalOptionValue":20.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":205.77,"markChange":13.7,"markPercentChange":194.14,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_123022P3785","description":"SPXW Dec 30 2022 3785 Put (PM) (Quarterly)","exchangeName":"OPR","bid":21.5,"ask":21.9,"last":21.4,"mark":21.7,"bidSize":46,"askSize":88,"bidAskSize":"46X88","lastSize":0,"highPrice":21.4,"lowPrice":10.8,"openPrice":0,"closePrice":7.35,"totalVolume":87,"tradeDate":null,"tradeTimeInLong":1671125478011,"quoteTimeInLong":1671125496822,"netChange":14.05,"volatility":20.289,"delta":-0.225,"gamma":0.002,"theta":-1.484,"vega":2.422,"rho":-0.386,"openInterest":409,"timeValue":21.4,"theoreticalOptionValue":21.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":191.21,"markChange":14.35,"markPercentChange":195.29,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_123022P3790","description":"SPXW Dec 30 2022 3790 Put (PM) (Quarterly)","exchangeName":"OPR","bid":22.6,"ask":23,"last":22.4,"mark":22.8,"bidSize":17,"askSize":89,"bidAskSize":"17X89","lastSize":0,"highPrice":24.65,"lowPrice":11.2,"openPrice":0,"closePrice":7.64,"totalVolume":208,"tradeDate":null,"tradeTimeInLong":1671125478011,"quoteTimeInLong":1671125496791,"netChange":14.76,"volatility":20.183,"delta":-0.234,"gamma":0.002,"theta":-1.505,"vega":2.472,"rho":-0.4,"openInterest":233,"timeValue":22.4,"theoreticalOptionValue":22.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":193.08,"markChange":15.16,"markPercentChange":198.31,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_123022P3795","description":"SPXW Dec 30 2022 3795 Put (PM) (Quarterly)","exchangeName":"OPR","bid":23.6,"ask":23.9,"last":25.2,"mark":23.75,"bidSize":37,"askSize":17,"bidAskSize":"37X17","lastSize":0,"highPrice":26,"lowPrice":12.92,"openPrice":0,"closePrice":8.12,"totalVolume":195,"tradeDate":null,"tradeTimeInLong":1671123134258,"quoteTimeInLong":1671125496823,"netChange":17.08,"volatility":20.121,"delta":-0.243,"gamma":0.002,"theta":-1.531,"vega":2.525,"rho":-0.416,"openInterest":359,"timeValue":25.2,"theoreticalOptionValue":23.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":210.53,"markChange":15.63,"markPercentChange":192.66,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_123022P3800","description":"SPXW Dec 30 2022 3800 Put (PM) (Quarterly)","exchangeName":"OPR","bid":24.7,"ask":25.2,"last":25.37,"mark":24.95,"bidSize":27,"askSize":84,"bidAskSize":"27X84","lastSize":0,"highPrice":27.3,"lowPrice":12.35,"openPrice":0,"closePrice":8.59,"totalVolume":5493,"tradeDate":null,"tradeTimeInLong":1671125358893,"quoteTimeInLong":1671125496795,"netChange":16.78,"volatility":20.043,"delta":-0.252,"gamma":0.002,"theta":-1.553,"vega":2.576,"rho":-0.432,"openInterest":15100,"timeValue":25.37,"theoreticalOptionValue":24.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":195.44,"markChange":16.36,"markPercentChange":190.55,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_123022P3805","description":"SPXW Dec 30 2022 3805 Put (PM) (Quarterly)","exchangeName":"OPR","bid":25.9,"ask":26.3,"last":26.62,"mark":26.1,"bidSize":15,"askSize":54,"bidAskSize":"15X54","lastSize":0,"highPrice":27.2,"lowPrice":15.1,"openPrice":0,"closePrice":9.06,"totalVolume":54,"tradeDate":null,"tradeTimeInLong":1671124189045,"quoteTimeInLong":1671125496820,"netChange":17.56,"volatility":19.966,"delta":-0.261,"gamma":0.002,"theta":-1.575,"vega":2.625,"rho":-0.448,"openInterest":528,"timeValue":26.62,"theoreticalOptionValue":26.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":193.84,"markChange":17.04,"markPercentChange":188.1,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_123022P3810","description":"SPXW Dec 30 2022 3810 Put (PM) (Quarterly)","exchangeName":"OPR","bid":27.1,"ask":27.5,"last":27,"mark":27.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":28.7,"lowPrice":13.95,"openPrice":0,"closePrice":9.55,"totalVolume":80,"tradeDate":null,"tradeTimeInLong":1671125421597,"quoteTimeInLong":1671125496820,"netChange":17.45,"volatility":19.929,"delta":-0.271,"gamma":0.002,"theta":-1.601,"vega":2.676,"rho":-0.466,"openInterest":1392,"timeValue":27,"theoreticalOptionValue":27.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":182.82,"markChange":17.75,"markPercentChange":185.96,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_123022P3815","description":"SPXW Dec 30 2022 3815 Put (PM) (Quarterly)","exchangeName":"OPR","bid":28.4,"ask":28.7,"last":29.79,"mark":28.55,"bidSize":30,"askSize":14,"bidAskSize":"30X14","lastSize":0,"highPrice":29.79,"lowPrice":14.65,"openPrice":0,"closePrice":10.03,"totalVolume":54,"tradeDate":null,"tradeTimeInLong":1671122651753,"quoteTimeInLong":1671125496820,"netChange":19.76,"volatility":19.874,"delta":-0.282,"gamma":0.002,"theta":-1.623,"vega":2.725,"rho":-0.483,"openInterest":477,"timeValue":29.79,"theoreticalOptionValue":28.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":196.89,"markChange":18.52,"markPercentChange":184.53,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_123022P3820","description":"SPXW Dec 30 2022 3820 Put (PM) (Quarterly)","exchangeName":"OPR","bid":29.6,"ask":30.2,"last":28.83,"mark":29.9,"bidSize":106,"askSize":75,"bidAskSize":"106X75","lastSize":0,"highPrice":31.6,"lowPrice":15.47,"openPrice":0,"closePrice":10.52,"totalVolume":264,"tradeDate":null,"tradeTimeInLong":1671125442172,"quoteTimeInLong":1671125496797,"netChange":18.31,"volatility":19.764,"delta":-0.291,"gamma":0.002,"theta":-1.638,"vega":2.77,"rho":-0.5,"openInterest":584,"timeValue":28.83,"theoreticalOptionValue":29.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":174.02,"markChange":19.38,"markPercentChange":184.19,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_123022P3825","description":"SPXW Dec 30 2022 3825 Put (PM) (Quarterly)","exchangeName":"OPR","bid":31,"ask":31.6,"last":31.81,"mark":31.3,"bidSize":80,"askSize":75,"bidAskSize":"80X75","lastSize":0,"highPrice":33.1,"lowPrice":16.1,"openPrice":0,"closePrice":11.01,"totalVolume":674,"tradeDate":null,"tradeTimeInLong":1671125278648,"quoteTimeInLong":1671125496792,"netChange":20.8,"volatility":19.727,"delta":-0.302,"gamma":0.002,"theta":-1.66,"vega":2.816,"rho":-0.519,"openInterest":5673,"timeValue":31.81,"theoreticalOptionValue":31.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":188.96,"markChange":20.29,"markPercentChange":184.32,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_123022P3830","description":"SPXW Dec 30 2022 3830 Put (PM) (Quarterly)","exchangeName":"OPR","bid":32.4,"ask":33,"last":32.3,"mark":32.7,"bidSize":79,"askSize":67,"bidAskSize":"79X67","lastSize":0,"highPrice":35.6,"lowPrice":17.17,"openPrice":0,"closePrice":11.5,"totalVolume":160,"tradeDate":null,"tradeTimeInLong":1671125421574,"quoteTimeInLong":1671125496798,"netChange":20.8,"volatility":19.672,"delta":-0.313,"gamma":0.002,"theta":-1.678,"vega":2.86,"rho":-0.538,"openInterest":1144,"timeValue":32.3,"theoreticalOptionValue":32.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":180.97,"markChange":21.2,"markPercentChange":184.45,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_123022P3835","description":"SPXW Dec 30 2022 3835 Put (PM) (Quarterly)","exchangeName":"OPR","bid":34,"ask":34.4,"last":34,"mark":34.2,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":36.21,"lowPrice":19.58,"openPrice":0,"closePrice":12.23,"totalVolume":258,"tradeDate":null,"tradeTimeInLong":1671125420458,"quoteTimeInLong":1671125496796,"netChange":21.77,"volatility":19.581,"delta":-0.324,"gamma":0.002,"theta":-1.692,"vega":2.901,"rho":-0.556,"openInterest":2191,"timeValue":34,"theoreticalOptionValue":34.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":177.95,"markChange":21.97,"markPercentChange":179.59,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_123022P3840","description":"SPXW Dec 30 2022 3840 Put (PM) (Quarterly)","exchangeName":"OPR","bid":35.6,"ask":36,"last":35.9,"mark":35.8,"bidSize":12,"askSize":17,"bidAskSize":"12X17","lastSize":0,"highPrice":37.47,"lowPrice":20.03,"openPrice":0,"closePrice":12.97,"totalVolume":266,"tradeDate":null,"tradeTimeInLong":1671124634560,"quoteTimeInLong":1671125496808,"netChange":22.93,"volatility":19.54,"delta":-0.335,"gamma":0.002,"theta":-1.709,"vega":2.941,"rho":-0.576,"openInterest":539,"timeValue":35.9,"theoreticalOptionValue":35.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":176.82,"markChange":22.83,"markPercentChange":176.05,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_123022P3845","description":"SPXW Dec 30 2022 3845 Put (PM) (Quarterly)","exchangeName":"OPR","bid":37.2,"ask":37.6,"last":35.68,"mark":37.4,"bidSize":24,"askSize":11,"bidAskSize":"24X11","lastSize":0,"highPrice":35.68,"lowPrice":22.7,"openPrice":0,"closePrice":13.7,"totalVolume":194,"tradeDate":null,"tradeTimeInLong":1671121300861,"quoteTimeInLong":1671125496800,"netChange":21.98,"volatility":19.481,"delta":-0.346,"gamma":0.002,"theta":-1.722,"vega":2.979,"rho":-0.596,"openInterest":425,"timeValue":35.68,"theoreticalOptionValue":37.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":160.35,"markChange":23.7,"markPercentChange":172.9,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_123022P3850","description":"SPXW Dec 30 2022 3850 Put (PM) (Quarterly)","exchangeName":"OPR","bid":38.9,"ask":39.3,"last":38,"mark":39.1,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":42.4,"lowPrice":21.1,"openPrice":0,"closePrice":14.44,"totalVolume":3663,"tradeDate":null,"tradeTimeInLong":1671125444598,"quoteTimeInLong":1671125496822,"netChange":23.56,"volatility":19.42,"delta":-0.358,"gamma":0.002,"theta":-1.734,"vega":3.014,"rho":-0.616,"openInterest":9474,"timeValue":38,"theoreticalOptionValue":39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":163.14,"markChange":24.66,"markPercentChange":170.75,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_123022P3855","description":"SPXW Dec 30 2022 3855 Put (PM) (Quarterly)","exchangeName":"OPR","bid":40.6,"ask":41,"last":39.94,"mark":40.8,"bidSize":30,"askSize":10,"bidAskSize":"30X10","lastSize":0,"highPrice":40.4,"lowPrice":25.2,"openPrice":0,"closePrice":15.18,"totalVolume":55,"tradeDate":null,"tradeTimeInLong":1671122404036,"quoteTimeInLong":1671125496800,"netChange":24.76,"volatility":19.389,"delta":-0.37,"gamma":0.002,"theta":-1.747,"vega":3.047,"rho":-0.636,"openInterest":252,"timeValue":39.94,"theoreticalOptionValue":40.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":163.15,"markChange":25.62,"markPercentChange":168.82,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_123022P3860","description":"SPXW Dec 30 2022 3860 Put (PM) (Quarterly)","exchangeName":"OPR","bid":42.4,"ask":42.8,"last":43.92,"mark":42.6,"bidSize":32,"askSize":15,"bidAskSize":"32X15","lastSize":0,"highPrice":45.09,"lowPrice":23.6,"openPrice":0,"closePrice":16.01,"totalVolume":138,"tradeDate":null,"tradeTimeInLong":1671125220110,"quoteTimeInLong":1671125496800,"netChange":27.91,"volatility":19.372,"delta":-0.382,"gamma":0.002,"theta":-1.76,"vega":3.078,"rho":-0.657,"openInterest":1083,"timeValue":43.92,"theoreticalOptionValue":42.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":174.38,"markChange":26.59,"markPercentChange":166.13,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_123022P3865","description":"SPXW Dec 30 2022 3865 Put (PM) (Quarterly)","exchangeName":"OPR","bid":44.3,"ask":44.7,"last":44.67,"mark":44.5,"bidSize":17,"askSize":20,"bidAskSize":"17X20","lastSize":0,"highPrice":44.67,"lowPrice":25.13,"openPrice":0,"closePrice":16.88,"totalVolume":242,"tradeDate":null,"tradeTimeInLong":1671123744801,"quoteTimeInLong":1671125496691,"netChange":27.79,"volatility":19.27,"delta":-0.394,"gamma":0.002,"theta":-1.763,"vega":3.106,"rho":-0.678,"openInterest":392,"timeValue":44.67,"theoreticalOptionValue":44.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":164.63,"markChange":27.62,"markPercentChange":163.62,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_123022P3870","description":"SPXW Dec 30 2022 3870 Put (PM) (Quarterly)","exchangeName":"OPR","bid":46.2,"ask":46.6,"last":46.79,"mark":46.4,"bidSize":30,"askSize":26,"bidAskSize":"30X26","lastSize":0,"highPrice":46.79,"lowPrice":29.4,"openPrice":0,"closePrice":17.75,"totalVolume":80,"tradeDate":null,"tradeTimeInLong":1671124603321,"quoteTimeInLong":1671125496794,"netChange":29.04,"volatility":19.246,"delta":-0.406,"gamma":0.002,"theta":-1.771,"vega":3.131,"rho":-0.7,"openInterest":574,"timeValue":46.79,"theoreticalOptionValue":46.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":163.56,"markChange":28.65,"markPercentChange":161.36,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_123022P3875","description":"SPXW Dec 30 2022 3875 Put (PM) (Quarterly)","exchangeName":"OPR","bid":48.2,"ask":48.6,"last":49.8,"mark":48.4,"bidSize":28,"askSize":13,"bidAskSize":"28X13","lastSize":0,"highPrice":51.97,"lowPrice":29.64,"openPrice":0,"closePrice":18.7,"totalVolume":2742,"tradeDate":null,"tradeTimeInLong":1671124363333,"quoteTimeInLong":1671125496793,"netChange":31.1,"volatility":19.234,"delta":-0.419,"gamma":0.003,"theta":-1.779,"vega":3.153,"rho":-0.722,"openInterest":3487,"timeValue":49.8,"theoreticalOptionValue":48.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":166.31,"markChange":29.7,"markPercentChange":158.82,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_123022P3880","description":"SPXW Dec 30 2022 3880 Put (PM) (Quarterly)","exchangeName":"OPR","bid":50.3,"ask":50.7,"last":53.12,"mark":50.5,"bidSize":5,"askSize":20,"bidAskSize":"5X20","lastSize":0,"highPrice":53.12,"lowPrice":30.93,"openPrice":0,"closePrice":19.7,"totalVolume":132,"tradeDate":null,"tradeTimeInLong":1671125063466,"quoteTimeInLong":1671125496691,"netChange":33.42,"volatility":19.155,"delta":-0.431,"gamma":0.003,"theta":-1.778,"vega":3.172,"rho":-0.743,"openInterest":635,"timeValue":53.12,"theoreticalOptionValue":50.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":169.64,"markChange":30.8,"markPercentChange":156.35,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_123022P3885","description":"SPXW Dec 30 2022 3885 Put (PM) (Quarterly)","exchangeName":"OPR","bid":52.4,"ask":52.8,"last":54.5,"mark":52.6,"bidSize":28,"askSize":25,"bidAskSize":"28X25","lastSize":0,"highPrice":54.5,"lowPrice":33.9,"openPrice":0,"closePrice":20.75,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671124279942,"quoteTimeInLong":1671125496793,"netChange":33.75,"volatility":19.12,"delta":-0.444,"gamma":0.003,"theta":-1.779,"vega":3.188,"rho":-0.766,"openInterest":240,"timeValue":54.5,"theoreticalOptionValue":52.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":162.65,"markChange":31.85,"markPercentChange":153.49,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_123022P3890","description":"SPXW Dec 30 2022 3890 Put (PM) (Quarterly)","exchangeName":"OPR","bid":54.6,"ask":55,"last":55.14,"mark":54.8,"bidSize":25,"askSize":27,"bidAskSize":"25X27","lastSize":0,"highPrice":56.05,"lowPrice":35.6,"openPrice":0,"closePrice":21.82,"totalVolume":225,"tradeDate":null,"tradeTimeInLong":1671123757621,"quoteTimeInLong":1671125496793,"netChange":33.32,"volatility":19.048,"delta":-0.457,"gamma":0.003,"theta":-1.775,"vega":3.201,"rho":-0.788,"openInterest":2804,"timeValue":55.14,"theoreticalOptionValue":54.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":152.76,"markChange":32.98,"markPercentChange":151.2,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_123022P3895","description":"SPXW Dec 30 2022 3895 Put (PM) (Quarterly)","exchangeName":"OPR","bid":56.8,"ask":57.3,"last":58.6,"mark":57.05,"bidSize":29,"askSize":30,"bidAskSize":"29X30","lastSize":0,"highPrice":58.93,"lowPrice":33.1,"openPrice":0,"closePrice":23.01,"totalVolume":105,"tradeDate":null,"tradeTimeInLong":1671125216878,"quoteTimeInLong":1671125496793,"netChange":35.59,"volatility":19.02,"delta":-0.47,"gamma":0.003,"theta":-1.773,"vega":3.211,"rho":-0.81,"openInterest":193,"timeValue":58.6,"theoreticalOptionValue":57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":154.7,"markChange":34.04,"markPercentChange":147.96,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_123022P3900","description":"SPXW Dec 30 2022 3900 Put (PM) (Quarterly)","exchangeName":"OPR","bid":59.2,"ask":59.6,"last":58.5,"mark":59.4,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":64.35,"lowPrice":34.4,"openPrice":0,"closePrice":24.2,"totalVolume":6001,"tradeDate":null,"tradeTimeInLong":1671125474052,"quoteTimeInLong":1671125496793,"netChange":34.3,"volatility":18.987,"delta":-0.483,"gamma":0.003,"theta":-1.768,"vega":3.217,"rho":-0.833,"openInterest":13114,"timeValue":56.46,"theoreticalOptionValue":59.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":141.73,"markChange":35.2,"markPercentChange":145.45,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_123022P3905","description":"SPXW Dec 30 2022 3905 Put (PM) (Quarterly)","exchangeName":"OPR","bid":61.5,"ask":61.9,"last":64,"mark":61.7,"bidSize":27,"askSize":7,"bidAskSize":"27X7","lastSize":0,"highPrice":66.85,"lowPrice":41,"openPrice":0,"closePrice":25.39,"totalVolume":87,"tradeDate":null,"tradeTimeInLong":1671125016473,"quoteTimeInLong":1671125496819,"netChange":38.61,"volatility":18.889,"delta":-0.496,"gamma":0.003,"theta":-1.755,"vega":3.22,"rho":-0.856,"openInterest":237,"timeValue":56.96,"theoreticalOptionValue":61.554,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":152.04,"markChange":36.31,"markPercentChange":142.98,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_123022P3910","description":"SPXW Dec 30 2022 3910 Put (PM) (Quarterly)","exchangeName":"OPR","bid":64,"ask":64.4,"last":65.55,"mark":64.2,"bidSize":13,"askSize":19,"bidAskSize":"13X19","lastSize":0,"highPrice":67.42,"lowPrice":40.67,"openPrice":0,"closePrice":26.65,"totalVolume":108,"tradeDate":null,"tradeTimeInLong":1671125127857,"quoteTimeInLong":1671125496793,"netChange":38.9,"volatility":18.843,"delta":-0.509,"gamma":0.003,"theta":-1.745,"vega":3.219,"rho":-0.879,"openInterest":751,"timeValue":53.51,"theoreticalOptionValue":63.994,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":145.99,"markChange":37.55,"markPercentChange":140.93,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_123022P3915","description":"SPXW Dec 30 2022 3915 Put (PM) (Quarterly)","exchangeName":"OPR","bid":66.5,"ask":66.9,"last":67.2,"mark":66.7,"bidSize":16,"askSize":7,"bidAskSize":"16X7","lastSize":0,"highPrice":67.2,"lowPrice":45,"openPrice":0,"closePrice":27.9,"totalVolume":98,"tradeDate":null,"tradeTimeInLong":1671125334820,"quoteTimeInLong":1671125496819,"netChange":39.3,"volatility":18.793,"delta":-0.522,"gamma":0.003,"theta":-1.732,"vega":3.215,"rho":-0.902,"openInterest":236,"timeValue":50.16,"theoreticalOptionValue":66.483,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":140.85,"markChange":38.8,"markPercentChange":139.06,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_123022P3920","description":"SPXW Dec 30 2022 3920 Put (PM) (Quarterly)","exchangeName":"OPR","bid":69.1,"ask":69.5,"last":71.7,"mark":69.3,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":74.43,"lowPrice":42.6,"openPrice":0,"closePrice":29.25,"totalVolume":189,"tradeDate":null,"tradeTimeInLong":1671123267948,"quoteTimeInLong":1671125496819,"netChange":42.45,"volatility":18.754,"delta":-0.535,"gamma":0.003,"theta":-1.719,"vega":3.207,"rho":-0.925,"openInterest":874,"timeValue":49.66,"theoreticalOptionValue":69.073,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":145.13,"markChange":40.05,"markPercentChange":136.92,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_123022P3925","description":"SPXW Dec 30 2022 3925 Put (PM) (Quarterly)","exchangeName":"OPR","bid":71.7,"ask":72.1,"last":74.5,"mark":71.9,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":74.5,"lowPrice":46.67,"openPrice":0,"closePrice":30.76,"totalVolume":59,"tradeDate":null,"tradeTimeInLong":1671125021164,"quoteTimeInLong":1671125496822,"netChange":43.74,"volatility":18.71,"delta":-0.548,"gamma":0.003,"theta":-1.702,"vega":3.196,"rho":-0.948,"openInterest":2459,"timeValue":47.46,"theoreticalOptionValue":71.713,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":142.2,"markChange":41.14,"markPercentChange":133.75,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_123022P3930","description":"SPXW Dec 30 2022 3930 Put (PM) (Quarterly)","exchangeName":"OPR","bid":74.4,"ask":74.9,"last":75.74,"mark":74.65,"bidSize":27,"askSize":7,"bidAskSize":"27X7","lastSize":0,"highPrice":75.74,"lowPrice":51.4,"openPrice":0,"closePrice":32.33,"totalVolume":47,"tradeDate":null,"tradeTimeInLong":1671122471084,"quoteTimeInLong":1671125496822,"netChange":43.41,"volatility":18.645,"delta":-0.561,"gamma":0.003,"theta":-1.682,"vega":3.181,"rho":-0.971,"openInterest":400,"timeValue":43.7,"theoreticalOptionValue":74.353,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":134.25,"markChange":42.32,"markPercentChange":130.88,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_123022P3935","description":"SPXW Dec 30 2022 3935 Put (PM) (Quarterly)","exchangeName":"OPR","bid":77.2,"ask":77.8,"last":77.79,"mark":77.5,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":77.96,"lowPrice":52.5,"openPrice":0,"closePrice":33.91,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671122250819,"quoteTimeInLong":1671125496800,"netChange":43.88,"volatility":18.654,"delta":-0.574,"gamma":0.003,"theta":-1.667,"vega":3.163,"rho":-0.994,"openInterest":200,"timeValue":40.75,"theoreticalOptionValue":77.293,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":129.42,"markChange":43.59,"markPercentChange":128.57,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_123022P3940","description":"SPXW Dec 30 2022 3940 Put (PM) (Quarterly)","exchangeName":"OPR","bid":80,"ask":80.6,"last":80.6,"mark":80.3,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":80.95,"lowPrice":56.92,"openPrice":0,"closePrice":35.48,"totalVolume":212,"tradeDate":null,"tradeTimeInLong":1671122055013,"quoteTimeInLong":1671125496800,"netChange":45.12,"volatility":18.58,"delta":-0.588,"gamma":0.003,"theta":-1.641,"vega":3.141,"rho":-1.017,"openInterest":330,"timeValue":38.56,"theoreticalOptionValue":80.033,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":127.16,"markChange":44.82,"markPercentChange":126.32,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_123022P3945","description":"SPXW Dec 30 2022 3945 Put (PM) (Quarterly)","exchangeName":"OPR","bid":83,"ask":83.4,"last":83.38,"mark":83.2,"bidSize":15,"askSize":7,"bidAskSize":"15X7","lastSize":0,"highPrice":83.38,"lowPrice":54.7,"openPrice":0,"closePrice":37.06,"totalVolume":192,"tradeDate":null,"tradeTimeInLong":1671122042424,"quoteTimeInLong":1671125496800,"netChange":46.32,"volatility":18.548,"delta":-0.601,"gamma":0.003,"theta":-1.618,"vega":3.116,"rho":-1.04,"openInterest":669,"timeValue":36.34,"theoreticalOptionValue":82.972,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":125.01,"markChange":46.14,"markPercentChange":124.53,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_123022P3950","description":"SPXW Dec 30 2022 3950 Put (PM) (Quarterly)","exchangeName":"OPR","bid":85.9,"ask":86.4,"last":86.2,"mark":86.15,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":92.4,"lowPrice":57,"openPrice":0,"closePrice":38.69,"totalVolume":4270,"tradeDate":null,"tradeTimeInLong":1671125389744,"quoteTimeInLong":1671125496822,"netChange":47.51,"volatility":18.462,"delta":-0.614,"gamma":0.003,"theta":-1.588,"vega":3.087,"rho":-1.064,"openInterest":12721,"timeValue":34.16,"theoreticalOptionValue":85.812,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":122.79,"markChange":47.46,"markPercentChange":122.66,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_123022P3955","description":"SPXW Dec 30 2022 3955 Put (PM) (Quarterly)","exchangeName":"OPR","bid":89,"ask":89.6,"last":92.52,"mark":89.3,"bidSize":11,"askSize":26,"bidAskSize":"11X26","lastSize":0,"highPrice":92.52,"lowPrice":69.42,"openPrice":0,"closePrice":40.33,"totalVolume":56,"tradeDate":null,"tradeTimeInLong":1671122658607,"quoteTimeInLong":1671125496800,"netChange":52.19,"volatility":18.453,"delta":-0.626,"gamma":0.003,"theta":-1.563,"vega":3.056,"rho":-1.086,"openInterest":539,"timeValue":35.48,"theoreticalOptionValue":88.952,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":129.42,"markChange":48.97,"markPercentChange":121.43,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_123022P3960","description":"SPXW Dec 30 2022 3960 Put (PM) (Quarterly)","exchangeName":"OPR","bid":92,"ask":92.6,"last":92.9,"mark":92.3,"bidSize":26,"askSize":17,"bidAskSize":"26X17","lastSize":0,"highPrice":96.1,"lowPrice":66.82,"openPrice":0,"closePrice":41.96,"totalVolume":36,"tradeDate":null,"tradeTimeInLong":1671123679486,"quoteTimeInLong":1671125496800,"netChange":50.94,"volatility":18.44,"delta":-0.639,"gamma":0.003,"theta":-1.537,"vega":3.021,"rho":-1.109,"openInterest":378,"timeValue":30.86,"theoreticalOptionValue":92.142,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":121.38,"markChange":50.34,"markPercentChange":119.95,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_123022P3965","description":"SPXW Dec 30 2022 3965 Put (PM) (Quarterly)","exchangeName":"OPR","bid":95.2,"ask":95.7,"last":95.75,"mark":95.45,"bidSize":22,"askSize":6,"bidAskSize":"22X6","lastSize":0,"highPrice":95.75,"lowPrice":62.22,"openPrice":0,"closePrice":43.84,"totalVolume":252,"tradeDate":null,"tradeTimeInLong":1671122270675,"quoteTimeInLong":1671125496822,"netChange":51.91,"volatility":18.372,"delta":-0.652,"gamma":0.002,"theta":-1.503,"vega":2.982,"rho":-1.131,"openInterest":356,"timeValue":28.71,"theoreticalOptionValue":95.232,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":118.4,"markChange":51.61,"markPercentChange":117.71,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_123022P3970","description":"SPXW Dec 30 2022 3970 Put (PM) (Quarterly)","exchangeName":"OPR","bid":98.4,"ask":99,"last":97.4,"mark":98.7,"bidSize":26,"askSize":11,"bidAskSize":"26X11","lastSize":0,"highPrice":97.91,"lowPrice":65.34,"openPrice":0,"closePrice":45.72,"totalVolume":88,"tradeDate":null,"tradeTimeInLong":1671122110682,"quoteTimeInLong":1671125496800,"netChange":51.68,"volatility":18.333,"delta":-0.664,"gamma":0.002,"theta":-1.47,"vega":2.941,"rho":-1.154,"openInterest":589,"timeValue":25.36,"theoreticalOptionValue":98.471,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":113.04,"markChange":52.98,"markPercentChange":115.88,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_123022P3975","description":"SPXW Dec 30 2022 3975 Put (PM) (Quarterly)","exchangeName":"OPR","bid":101.7,"ask":102.2,"last":103.79,"mark":101.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":105.54,"lowPrice":67.42,"openPrice":0,"closePrice":47.87,"totalVolume":549,"tradeDate":null,"tradeTimeInLong":1671124175480,"quoteTimeInLong":1671125496819,"netChange":55.92,"volatility":18.29,"delta":-0.677,"gamma":0.002,"theta":-1.435,"vega":2.897,"rho":-1.176,"openInterest":3290,"timeValue":26.75,"theoreticalOptionValue":101.761,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":116.8,"markChange":54.08,"markPercentChange":112.96,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_123022P3980","description":"SPXW Dec 30 2022 3980 Put (PM) (Quarterly)","exchangeName":"OPR","bid":105,"ask":105.6,"last":107.52,"mark":105.3,"bidSize":25,"askSize":5,"bidAskSize":"25X5","lastSize":0,"highPrice":107.52,"lowPrice":70.82,"openPrice":0,"closePrice":50.03,"totalVolume":126,"tradeDate":null,"tradeTimeInLong":1671123817829,"quoteTimeInLong":1671125496800,"netChange":57.49,"volatility":18.225,"delta":-0.689,"gamma":0.002,"theta":-1.396,"vega":2.849,"rho":-1.198,"openInterest":796,"timeValue":25.48,"theoreticalOptionValue":105.051,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":114.92,"markChange":55.27,"markPercentChange":110.48,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_123022P3985","description":"SPXW Dec 30 2022 3985 Put (PM) (Quarterly)","exchangeName":"OPR","bid":107,"ask":110.2,"last":109.89,"mark":108.6,"bidSize":73,"askSize":82,"bidAskSize":"73X82","lastSize":0,"highPrice":109.89,"lowPrice":72.87,"openPrice":0,"closePrice":52.18,"totalVolume":228,"tradeDate":null,"tradeTimeInLong":1671121901640,"quoteTimeInLong":1671125495820,"netChange":57.71,"volatility":18.191,"delta":-0.701,"gamma":0.002,"theta":-1.36,"vega":2.799,"rho":-1.22,"openInterest":261,"timeValue":22.85,"theoreticalOptionValue":108.491,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":110.59,"markChange":56.42,"markPercentChange":108.12,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_123022P3990","description":"SPXW Dec 30 2022 3990 Put (PM) (Quarterly)","exchangeName":"OPR","bid":110.5,"ask":113.7,"last":112,"mark":112.1,"bidSize":83,"askSize":83,"bidAskSize":"83X83","lastSize":0,"highPrice":112.82,"lowPrice":76.55,"openPrice":0,"closePrice":54.34,"totalVolume":122,"tradeDate":null,"tradeTimeInLong":1671123692280,"quoteTimeInLong":1671125495820,"netChange":57.66,"volatility":18.153,"delta":-0.713,"gamma":0.002,"theta":-1.321,"vega":2.747,"rho":-1.241,"openInterest":532,"timeValue":19.96,"theoreticalOptionValue":111.981,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":106.13,"markChange":57.76,"markPercentChange":106.31,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_123022P3995","description":"SPXW Dec 30 2022 3995 Put (PM) (Quarterly)","exchangeName":"OPR","bid":114,"ask":117.4,"last":116.77,"mark":115.7,"bidSize":96,"askSize":145,"bidAskSize":"96X145","lastSize":0,"highPrice":116.84,"lowPrice":93.12,"openPrice":0,"closePrice":56.49,"totalVolume":64,"tradeDate":null,"tradeTimeInLong":1671122250819,"quoteTimeInLong":1671125495999,"netChange":60.28,"volatility":18.112,"delta":-0.725,"gamma":0.002,"theta":-1.282,"vega":2.692,"rho":-1.262,"openInterest":385,"timeValue":19.73,"theoreticalOptionValue":115.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":106.71,"markChange":59.21,"markPercentChange":104.82,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_123022P4000","description":"SPXW Dec 30 2022 4000 Put (PM) (Quarterly)","exchangeName":"OPR","bid":117.6,"ask":121,"last":120.65,"mark":119.3,"bidSize":74,"askSize":144,"bidAskSize":"74X144","lastSize":0,"highPrice":124.43,"lowPrice":81.64,"openPrice":0,"closePrice":58.91,"totalVolume":1745,"tradeDate":null,"tradeTimeInLong":1671124901923,"quoteTimeInLong":1671125495919,"netChange":61.74,"volatility":18.086,"delta":-0.736,"gamma":0.002,"theta":-1.242,"vega":2.636,"rho":-1.283,"openInterest":11870,"timeValue":18.61,"theoreticalOptionValue":119.16,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":104.81,"markChange":60.39,"markPercentChange":102.52,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_123022P4005","description":"SPXW Dec 30 2022 4005 Put (PM) (Quarterly)","exchangeName":"OPR","bid":121.5,"ask":124.5,"last":123.03,"mark":123,"bidSize":66,"askSize":74,"bidAskSize":"66X74","lastSize":0,"highPrice":128.18,"lowPrice":112.89,"openPrice":0,"closePrice":61.66,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671125399897,"quoteTimeInLong":1671125495806,"netChange":61.37,"volatility":18.019,"delta":-0.748,"gamma":0.002,"theta":-1.197,"vega":2.575,"rho":-1.304,"openInterest":332,"timeValue":15.99,"theoreticalOptionValue":122.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":99.52,"markChange":61.34,"markPercentChange":99.47,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_123022P4010","description":"SPXW Dec 30 2022 4010 Put (PM) (Quarterly)","exchangeName":"OPR","bid":124.8,"ask":128.5,"last":124.91,"mark":126.65,"bidSize":139,"askSize":145,"bidAskSize":"139X145","lastSize":0,"highPrice":129.92,"lowPrice":102.21,"openPrice":0,"closePrice":64.42,"totalVolume":105,"tradeDate":null,"tradeTimeInLong":1671125429592,"quoteTimeInLong":1671125495999,"netChange":60.49,"volatility":17.968,"delta":-0.759,"gamma":0.002,"theta":-1.153,"vega":2.513,"rho":-1.324,"openInterest":717,"timeValue":12.87,"theoreticalOptionValue":126.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":93.9,"markChange":62.23,"markPercentChange":96.6,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_123022P4015","description":"SPXW Dec 30 2022 4015 Put (PM) (Quarterly)","exchangeName":"OPR","bid":128.5,"ask":132.2,"last":131.43,"mark":130.35,"bidSize":151,"askSize":145,"bidAskSize":"151X145","lastSize":0,"highPrice":131.43,"lowPrice":98.9,"openPrice":0,"closePrice":67.18,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671124205968,"quoteTimeInLong":1671125496018,"netChange":64.25,"volatility":17.956,"delta":-0.769,"gamma":0.002,"theta":-1.113,"vega":2.452,"rho":-1.343,"openInterest":315,"timeValue":14.39,"theoreticalOptionValue":130.28,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":95.65,"markChange":63.17,"markPercentChange":94.04,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_123022P4020","description":"SPXW Dec 30 2022 4020 Put (PM) (Quarterly)","exchangeName":"OPR","bid":132.4,"ask":136.1,"last":133.3,"mark":134.25,"bidSize":89,"askSize":145,"bidAskSize":"89X145","lastSize":0,"highPrice":133.3,"lowPrice":105.93,"openPrice":0,"closePrice":69.93,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671121567809,"quoteTimeInLong":1671125496018,"netChange":63.37,"volatility":17.922,"delta":-0.78,"gamma":0.002,"theta":-1.069,"vega":2.388,"rho":-1.362,"openInterest":1660,"timeValue":11.26,"theoreticalOptionValue":134.119,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672434000000,"daysToExpiration":15,"expirationType":"Q","lastTradingDay":1672448400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":90.62,"markChange":64.32,"markPercentChange":91.97,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-03:19":{"3725.0":[{"putCall":"PUT","symbol":"SPXW_010323P3725","description":"SPXW Jan 3 2023 3725 Put (PM) (Weekly)","exchangeName":"OPR","bid":14.4,"ask":14.8,"last":15.05,"mark":14.6,"bidSize":32,"askSize":66,"bidAskSize":"32X66","lastSize":0,"highPrice":15.49,"lowPrice":7.38,"openPrice":0,"closePrice":5.45,"totalVolume":151,"tradeDate":null,"tradeTimeInLong":1671124341175,"quoteTimeInLong":1671125496814,"netChange":9.6,"volatility":20.109,"delta":-0.151,"gamma":0.001,"theta":-1.03,"vega":2.118,"rho":-0.325,"openInterest":188,"timeValue":15.05,"theoreticalOptionValue":14.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":176.15,"markChange":9.15,"markPercentChange":167.89,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_010323P3750","description":"SPXW Jan 3 2023 3750 Put (PM) (Weekly)","exchangeName":"OPR","bid":17.8,"ask":18.3,"last":17.81,"mark":18.05,"bidSize":22,"askSize":31,"bidAskSize":"22X31","lastSize":0,"highPrice":17.81,"lowPrice":11.82,"openPrice":0,"closePrice":6.65,"totalVolume":58,"tradeDate":null,"tradeTimeInLong":1671122250527,"quoteTimeInLong":1671125496793,"netChange":11.16,"volatility":19.671,"delta":-0.182,"gamma":0.001,"theta":-1.131,"vega":2.389,"rho":-0.392,"openInterest":299,"timeValue":17.81,"theoreticalOptionValue":18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":167.82,"markChange":11.4,"markPercentChange":171.43,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3760.0":[{"putCall":"PUT","symbol":"SPXW_010323P3760","description":"SPXW Jan 3 2023 3760 Put (PM) (Weekly)","exchangeName":"OPR","bid":19.6,"ask":20,"last":20.7,"mark":19.8,"bidSize":21,"askSize":50,"bidAskSize":"21X50","lastSize":0,"highPrice":20.7,"lowPrice":12.92,"openPrice":0,"closePrice":7.13,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123602532,"quoteTimeInLong":1671125496791,"netChange":13.57,"volatility":19.543,"delta":-0.196,"gamma":0.002,"theta":-1.175,"vega":2.504,"rho":-0.423,"openInterest":76,"timeValue":20.7,"theoreticalOptionValue":19.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":190.29,"markChange":12.67,"markPercentChange":177.67,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3770.0":[{"putCall":"PUT","symbol":"SPXW_010323P3770","description":"SPXW Jan 3 2023 3770 Put (PM) (Weekly)","exchangeName":"OPR","bid":21.2,"ask":21.7,"last":11.8,"mark":21.45,"bidSize":20,"askSize":26,"bidAskSize":"20X26","lastSize":0,"highPrice":11.8,"lowPrice":11.8,"openPrice":0,"closePrice":7.82,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114825195,"quoteTimeInLong":1671125496799,"netChange":3.98,"volatility":19.401,"delta":-0.211,"gamma":0.002,"theta":-1.216,"vega":2.616,"rho":-0.455,"openInterest":4,"timeValue":11.8,"theoreticalOptionValue":21.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":50.89,"markChange":13.63,"markPercentChange":174.28,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_010323P3775","description":"SPXW Jan 3 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":22.2,"ask":22.7,"last":23.63,"mark":22.45,"bidSize":19,"askSize":25,"bidAskSize":"19X25","lastSize":0,"highPrice":23.63,"lowPrice":20.57,"openPrice":0,"closePrice":8.17,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671122916156,"quoteTimeInLong":1671125496798,"netChange":15.46,"volatility":19.31,"delta":-0.219,"gamma":0.002,"theta":-1.234,"vega":2.67,"rho":-0.472,"openInterest":25,"timeValue":23.63,"theoreticalOptionValue":22.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":189.39,"markChange":14.28,"markPercentChange":174.94,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_010323P3780","description":"SPXW Jan 3 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":23.2,"ask":23.7,"last":24.55,"mark":23.45,"bidSize":19,"askSize":24,"bidAskSize":"19X24","lastSize":0,"highPrice":24.55,"lowPrice":20.52,"openPrice":0,"closePrice":8.53,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123602532,"quoteTimeInLong":1671125496793,"netChange":16.02,"volatility":19.261,"delta":-0.227,"gamma":0.002,"theta":-1.256,"vega":2.727,"rho":-0.49,"openInterest":33,"timeValue":24.55,"theoreticalOptionValue":23.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":187.95,"markChange":14.92,"markPercentChange":175.04,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_010323P3790","description":"SPXW Jan 3 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":25.4,"ask":25.8,"last":19.83,"mark":25.6,"bidSize":17,"askSize":39,"bidAskSize":"17X39","lastSize":0,"highPrice":19.83,"lowPrice":14.29,"openPrice":0,"closePrice":9.25,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118953266,"quoteTimeInLong":1671125496792,"netChange":10.58,"volatility":19.104,"delta":-0.244,"gamma":0.002,"theta":-1.291,"vega":2.835,"rho":-0.526,"openInterest":22,"timeValue":19.83,"theoreticalOptionValue":25.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":114.45,"markChange":16.35,"markPercentChange":176.85,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_010323P3800","description":"SPXW Jan 3 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":27.7,"ask":28.1,"last":28.43,"mark":27.9,"bidSize":15,"askSize":35,"bidAskSize":"15X35","lastSize":0,"highPrice":30.5,"lowPrice":18.8,"openPrice":0,"closePrice":9.97,"totalVolume":96,"tradeDate":null,"tradeTimeInLong":1671125265601,"quoteTimeInLong":1671125496820,"netChange":18.46,"volatility":18.995,"delta":-0.262,"gamma":0.002,"theta":-1.329,"vega":2.943,"rho":-0.564,"openInterest":223,"timeValue":28.43,"theoreticalOptionValue":27.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":185.22,"markChange":17.93,"markPercentChange":179.9,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_010323P3810","description":"SPXW Jan 3 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":30.2,"ask":30.6,"last":12.6,"mark":30.4,"bidSize":14,"askSize":32,"bidAskSize":"14X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049744539,"quoteTimeInLong":1671125496799,"netChange":1.7,"volatility":18.877,"delta":-0.28,"gamma":0.002,"theta":-1.363,"vega":3.046,"rho":-0.605,"openInterest":4,"timeValue":12.6,"theoreticalOptionValue":30.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.56,"markChange":19.5,"markPercentChange":178.8,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_010323P3820","description":"SPXW Jan 3 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":32.8,"ask":33.4,"last":16.69,"mark":33.1,"bidSize":13,"askSize":32,"bidAskSize":"13X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047075105,"quoteTimeInLong":1671125496798,"netChange":4.39,"volatility":18.766,"delta":-0.3,"gamma":0.002,"theta":-1.394,"vega":3.143,"rho":-0.647,"openInterest":8,"timeValue":16.69,"theoreticalOptionValue":33.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.66,"markChange":20.8,"markPercentChange":169.05,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_010323P3825","description":"SPXW Jan 3 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":34.3,"ask":34.7,"last":36.22,"mark":34.5,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":36.22,"lowPrice":32,"openPrice":0,"closePrice":13,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671122916156,"quoteTimeInLong":1671125496822,"netChange":23.22,"volatility":18.703,"delta":-0.31,"gamma":0.002,"theta":-1.407,"vega":3.189,"rho":-0.669,"openInterest":9,"timeValue":36.22,"theoreticalOptionValue":34.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":178.57,"markChange":21.5,"markPercentChange":165.34,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_010323P3830","description":"SPXW Jan 3 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":35.7,"ask":36.2,"last":32.5,"mark":35.95,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":32.5,"lowPrice":31.6,"openPrice":0,"closePrice":13.7,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671119858307,"quoteTimeInLong":1671125496819,"netChange":18.8,"volatility":18.657,"delta":-0.32,"gamma":0.002,"theta":-1.421,"vega":3.234,"rho":-0.691,"openInterest":21,"timeValue":32.5,"theoreticalOptionValue":35.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":137.2,"markChange":22.25,"markPercentChange":162.38,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_010323P3835","description":"SPXW Jan 3 2023 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":37.2,"ask":37.8,"last":33.95,"mark":37.5,"bidSize":12,"askSize":29,"bidAskSize":"12X29","lastSize":0,"highPrice":34.32,"lowPrice":24.7,"openPrice":0,"closePrice":14.4,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671119858307,"quoteTimeInLong":1671125496798,"netChange":19.55,"volatility":18.625,"delta":-0.331,"gamma":0.002,"theta":-1.435,"vega":3.277,"rho":-0.715,"openInterest":202,"timeValue":33.95,"theoreticalOptionValue":37.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":135.74,"markChange":23.1,"markPercentChange":160.39,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_010323P3840","description":"SPXW Jan 3 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":38.8,"ask":39.4,"last":31.69,"mark":39.1,"bidSize":11,"askSize":27,"bidAskSize":"11X27","lastSize":0,"highPrice":35.82,"lowPrice":31.35,"openPrice":0,"closePrice":15.11,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117576497,"quoteTimeInLong":1671125496793,"netChange":16.58,"volatility":18.578,"delta":-0.341,"gamma":0.002,"theta":-1.447,"vega":3.318,"rho":-0.738,"openInterest":21,"timeValue":31.69,"theoreticalOptionValue":39.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":109.76,"markChange":23.99,"markPercentChange":158.81,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_010323P3845","description":"SPXW Jan 3 2023 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":40.5,"ask":41,"last":33.09,"mark":40.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":35.4,"lowPrice":27.1,"openPrice":0,"closePrice":15.86,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671117576497,"quoteTimeInLong":1671125496821,"netChange":17.23,"volatility":18.515,"delta":-0.352,"gamma":0.002,"theta":-1.456,"vega":3.356,"rho":-0.761,"openInterest":4,"timeValue":33.09,"theoreticalOptionValue":40.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":108.67,"markChange":24.89,"markPercentChange":156.98,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_010323P3850","description":"SPXW Jan 3 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":42.2,"ask":42.8,"last":42.43,"mark":42.5,"bidSize":11,"askSize":27,"bidAskSize":"11X27","lastSize":0,"highPrice":42.43,"lowPrice":28.4,"openPrice":0,"closePrice":16.61,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671122250442,"quoteTimeInLong":1671125496798,"netChange":25.82,"volatility":18.466,"delta":-0.363,"gamma":0.002,"theta":-1.465,"vega":3.392,"rho":-0.785,"openInterest":1120,"timeValue":42.43,"theoreticalOptionValue":42.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":155.49,"markChange":25.89,"markPercentChange":155.92,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_010323P3855","description":"SPXW Jan 3 2023 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":43.9,"ask":44.5,"last":38.7,"mark":44.2,"bidSize":10,"askSize":25,"bidAskSize":"10X25","lastSize":0,"highPrice":38.7,"lowPrice":29.06,"openPrice":0,"closePrice":17.36,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671119603381,"quoteTimeInLong":1671125496821,"netChange":21.34,"volatility":18.431,"delta":-0.374,"gamma":0.002,"theta":-1.474,"vega":3.426,"rho":-0.81,"openInterest":0,"timeValue":38.7,"theoreticalOptionValue":44.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":122.97,"markChange":26.84,"markPercentChange":154.66,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_010323P3860","description":"SPXW Jan 3 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":45.6,"ask":46.4,"last":31.4,"mark":46,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":31.4,"lowPrice":31.1,"openPrice":0,"closePrice":18.17,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114942930,"quoteTimeInLong":1671125496798,"netChange":13.23,"volatility":18.379,"delta":-0.385,"gamma":0.002,"theta":-1.48,"vega":3.457,"rho":-0.834,"openInterest":4,"timeValue":31.4,"theoreticalOptionValue":46.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.8,"markChange":27.83,"markPercentChange":153.15,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_010323P3865","description":"SPXW Jan 3 2023 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":47.6,"ask":48.2,"last":41.8,"mark":47.9,"bidSize":10,"askSize":24,"bidAskSize":"10X24","lastSize":0,"highPrice":41.8,"lowPrice":31.7,"openPrice":0,"closePrice":18.99,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120189395,"quoteTimeInLong":1671125496798,"netChange":22.81,"volatility":18.326,"delta":-0.397,"gamma":0.002,"theta":-1.484,"vega":3.486,"rho":-0.859,"openInterest":0,"timeValue":41.8,"theoreticalOptionValue":47.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":120.17,"markChange":28.91,"markPercentChange":152.3,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_010323P3870","description":"SPXW Jan 3 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":49.5,"ask":50.1,"last":50.4,"mark":49.8,"bidSize":8,"askSize":8,"bidAskSize":"8X8","lastSize":0,"highPrice":50.4,"lowPrice":34.4,"openPrice":0,"closePrice":19.8,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122036988,"quoteTimeInLong":1671125496821,"netChange":30.6,"volatility":18.285,"delta":-0.408,"gamma":0.002,"theta":-1.488,"vega":3.512,"rho":-0.885,"openInterest":0,"timeValue":50.4,"theoreticalOptionValue":49.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":154.55,"markChange":30,"markPercentChange":151.52,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_010323P3875","description":"SPXW Jan 3 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":51.4,"ask":52.2,"last":54.31,"mark":51.8,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":54.31,"lowPrice":37.25,"openPrice":0,"closePrice":20.85,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671122916156,"quoteTimeInLong":1671125496798,"netChange":33.46,"volatility":18.243,"delta":-0.42,"gamma":0.002,"theta":-1.491,"vega":3.534,"rho":-0.91,"openInterest":127,"timeValue":54.31,"theoreticalOptionValue":51.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":160.53,"markChange":30.95,"markPercentChange":148.49,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_010323P3880","description":"SPXW Jan 3 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":53.6,"ask":54.2,"last":49.6,"mark":53.9,"bidSize":8,"askSize":21,"bidAskSize":"8X21","lastSize":0,"highPrice":49.6,"lowPrice":35.6,"openPrice":0,"closePrice":21.89,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671120382364,"quoteTimeInLong":1671125496798,"netChange":27.71,"volatility":18.197,"delta":-0.432,"gamma":0.002,"theta":-1.492,"vega":3.554,"rho":-0.936,"openInterest":14,"timeValue":49.6,"theoreticalOptionValue":53.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":126.57,"markChange":32.01,"markPercentChange":146.21,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_010323P3885","description":"SPXW Jan 3 2023 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":55.7,"ask":56.2,"last":45.8,"mark":55.95,"bidSize":8,"askSize":8,"bidAskSize":"8X8","lastSize":0,"highPrice":45.8,"lowPrice":38.1,"openPrice":0,"closePrice":22.94,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671118980924,"quoteTimeInLong":1671125496821,"netChange":22.86,"volatility":18.15,"delta":-0.444,"gamma":0.002,"theta":-1.491,"vega":3.571,"rho":-0.962,"openInterest":0,"timeValue":45.8,"theoreticalOptionValue":56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":99.67,"markChange":33.01,"markPercentChange":143.92,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_010323P3890","description":"SPXW Jan 3 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":57.9,"ask":58.4,"last":51.2,"mark":58.15,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":51.2,"lowPrice":40,"openPrice":0,"closePrice":23.98,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120191172,"quoteTimeInLong":1671125496821,"netChange":27.22,"volatility":18.114,"delta":-0.456,"gamma":0.002,"theta":-1.49,"vega":3.585,"rho":-0.989,"openInterest":1,"timeValue":51.2,"theoreticalOptionValue":58.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":113.48,"markChange":34.17,"markPercentChange":142.46,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_010323P3895","description":"SPXW Jan 3 2023 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":60.1,"ask":60.7,"last":53.3,"mark":60.4,"bidSize":7,"askSize":19,"bidAskSize":"7X19","lastSize":0,"highPrice":53.5,"lowPrice":41.3,"openPrice":0,"closePrice":25.49,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671120191408,"quoteTimeInLong":1671125496821,"netChange":27.81,"volatility":18.061,"delta":-0.468,"gamma":0.002,"theta":-1.485,"vega":3.595,"rho":-1.015,"openInterest":1,"timeValue":53.3,"theoreticalOptionValue":60.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":109.1,"markChange":34.91,"markPercentChange":136.96,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_010323P3900","description":"SPXW Jan 3 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":62.4,"ask":63,"last":62.9,"mark":62.7,"bidSize":7,"askSize":19,"bidAskSize":"7X19","lastSize":0,"highPrice":64.1,"lowPrice":42.8,"openPrice":0,"closePrice":27,"totalVolume":51,"tradeDate":null,"tradeTimeInLong":1671122243509,"quoteTimeInLong":1671125496798,"netChange":35.9,"volatility":18.02,"delta":-0.48,"gamma":0.002,"theta":-1.48,"vega":3.602,"rho":-1.042,"openInterest":145,"timeValue":60.86,"theoreticalOptionValue":62.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":133,"markChange":35.7,"markPercentChange":132.26,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_010323P3905","description":"SPXW Jan 3 2023 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":64.7,"ask":65.3,"last":58.2,"mark":65,"bidSize":7,"askSize":19,"bidAskSize":"7X19","lastSize":0,"highPrice":58.2,"lowPrice":58.2,"openPrice":0,"closePrice":28.5,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671119707122,"quoteTimeInLong":1671125496821,"netChange":29.7,"volatility":17.921,"delta":-0.492,"gamma":0.002,"theta":-1.469,"vega":3.606,"rho":-1.069,"openInterest":1,"timeValue":51.16,"theoreticalOptionValue":64.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":104.19,"markChange":36.5,"markPercentChange":128.05,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_010323P3910","description":"SPXW Jan 3 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":67.1,"ask":67.7,"last":69.85,"mark":67.4,"bidSize":7,"askSize":18,"bidAskSize":"7X18","lastSize":0,"highPrice":69.85,"lowPrice":47,"openPrice":0,"closePrice":30.01,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671122885987,"quoteTimeInLong":1671125496821,"netChange":39.84,"volatility":17.87,"delta":-0.505,"gamma":0.002,"theta":-1.46,"vega":3.606,"rho":-1.096,"openInterest":26,"timeValue":57.81,"theoreticalOptionValue":67.242,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":132.77,"markChange":37.39,"markPercentChange":124.6,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_010323P3915","description":"SPXW Jan 3 2023 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":69.6,"ask":70.1,"last":18.8,"mark":69.85,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943774039,"quoteTimeInLong":1671125496821,"netChange":-12.71,"volatility":17.83,"delta":-0.517,"gamma":0.002,"theta":-1.45,"vega":3.603,"rho":-1.123,"openInterest":6,"timeValue":1.76,"theoreticalOptionValue":69.729,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-40.35,"markChange":38.34,"markPercentChange":121.64,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_010323P3920","description":"SPXW Jan 3 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":72,"ask":72.8,"last":72.83,"mark":72.4,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":72.83,"lowPrice":54.18,"openPrice":0,"closePrice":33.02,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671122243260,"quoteTimeInLong":1671125496798,"netChange":39.81,"volatility":17.772,"delta":-0.529,"gamma":0.002,"theta":-1.437,"vega":3.596,"rho":-1.151,"openInterest":80,"timeValue":50.79,"theoreticalOptionValue":72.216,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":120.56,"markChange":39.38,"markPercentChange":119.25,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_010323P3925","description":"SPXW Jan 3 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":74.6,"ask":75.4,"last":66.55,"mark":75,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":66.55,"lowPrice":47.42,"openPrice":0,"closePrice":34.53,"totalVolume":150,"tradeDate":null,"tradeTimeInLong":1671118109179,"quoteTimeInLong":1671125496798,"netChange":32.02,"volatility":17.74,"delta":-0.542,"gamma":0.002,"theta":-1.425,"vega":3.586,"rho":-1.178,"openInterest":121,"timeValue":39.51,"theoreticalOptionValue":74.853,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":92.75,"markChange":40.47,"markPercentChange":117.22,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_010323P3930","description":"SPXW Jan 3 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":77.4,"ask":78,"last":78.05,"mark":77.7,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":78.05,"lowPrice":65.45,"openPrice":0,"closePrice":36.03,"totalVolume":46,"tradeDate":null,"tradeTimeInLong":1671122246395,"quoteTimeInLong":1671125496793,"netChange":42.02,"volatility":17.689,"delta":-0.554,"gamma":0.002,"theta":-1.41,"vega":3.572,"rho":-1.206,"openInterest":62,"timeValue":46.01,"theoreticalOptionValue":77.491,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":116.6,"markChange":41.67,"markPercentChange":115.63,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_010323P3935","description":"SPXW Jan 3 2023 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":80.1,"ask":80.7,"last":62.5,"mark":80.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877820514,"quoteTimeInLong":1671125496821,"netChange":24.96,"volatility":17.65,"delta":-0.567,"gamma":0.002,"theta":-1.394,"vega":3.555,"rho":-1.233,"openInterest":9,"timeValue":25.46,"theoreticalOptionValue":80.228,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.49,"markChange":42.86,"markPercentChange":114.17,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_010323P3940","description":"SPXW Jan 3 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":82.8,"ask":83.6,"last":76.24,"mark":83.2,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":76.24,"lowPrice":73.32,"openPrice":0,"closePrice":39.05,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671119667978,"quoteTimeInLong":1671125496793,"netChange":37.19,"volatility":17.607,"delta":-0.579,"gamma":0.002,"theta":-1.377,"vega":3.534,"rho":-1.261,"openInterest":32,"timeValue":34.2,"theoreticalOptionValue":83.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":95.26,"markChange":44.15,"markPercentChange":113.08,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_010323P3945","description":"SPXW Jan 3 2023 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":85.7,"ask":86.3,"last":80.8,"mark":86,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":80.8,"lowPrice":64.4,"openPrice":0,"closePrice":40.55,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116675865,"quoteTimeInLong":1671125496821,"netChange":40.25,"volatility":17.561,"delta":-0.591,"gamma":0.002,"theta":-1.357,"vega":3.51,"rho":-1.288,"openInterest":24,"timeValue":33.76,"theoreticalOptionValue":85.852,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":99.25,"markChange":45.45,"markPercentChange":112.07,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_010323P3950","description":"SPXW Jan 3 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":88.6,"ask":89.2,"last":76.06,"mark":88.9,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":76.06,"lowPrice":66.8,"openPrice":0,"closePrice":42.06,"totalVolume":160,"tradeDate":null,"tradeTimeInLong":1671118766153,"quoteTimeInLong":1671125496798,"netChange":34,"volatility":17.525,"delta":-0.604,"gamma":0.002,"theta":-1.337,"vega":3.483,"rho":-1.315,"openInterest":1927,"timeValue":24.02,"theoreticalOptionValue":88.789,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":80.84,"markChange":46.84,"markPercentChange":111.37,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_010323P3955","description":"SPXW Jan 3 2023 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":91.6,"ask":92.2,"last":83,"mark":91.9,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":83,"lowPrice":83,"openPrice":0,"closePrice":43.56,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118135963,"quoteTimeInLong":1671125496798,"netChange":39.44,"volatility":17.472,"delta":-0.616,"gamma":0.002,"theta":-1.314,"vega":3.451,"rho":-1.343,"openInterest":15,"timeValue":25.96,"theoreticalOptionValue":91.727,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":90.52,"markChange":48.34,"markPercentChange":110.95,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_010323P3960","description":"SPXW Jan 3 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":94.6,"ask":95.2,"last":52.69,"mark":94.9,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050085758,"quoteTimeInLong":1671125496793,"netChange":7.62,"volatility":17.43,"delta":-0.628,"gamma":0.002,"theta":-1.291,"vega":3.417,"rho":-1.37,"openInterest":25,"timeValue":-9.35,"theoreticalOptionValue":94.764,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.9,"markChange":49.83,"markPercentChange":110.56,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_010323P3965","description":"SPXW Jan 3 2023 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":97.7,"ask":98.3,"last":88.81,"mark":98,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":88.81,"lowPrice":87.3,"openPrice":0,"closePrice":46.85,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117845312,"quoteTimeInLong":1671125496821,"netChange":41.96,"volatility":17.385,"delta":-0.64,"gamma":0.002,"theta":-1.266,"vega":3.379,"rho":-1.397,"openInterest":22,"timeValue":21.77,"theoreticalOptionValue":97.851,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":89.56,"markChange":51.15,"markPercentChange":109.18,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_010323P3970","description":"SPXW Jan 3 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":100.8,"ask":101.4,"last":89.08,"mark":101.1,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":89.08,"lowPrice":88.56,"openPrice":0,"closePrice":48.85,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671117716656,"quoteTimeInLong":1671125496798,"netChange":40.23,"volatility":17.352,"delta":-0.652,"gamma":0.002,"theta":-1.241,"vega":3.339,"rho":-1.424,"openInterest":10,"timeValue":17.04,"theoreticalOptionValue":101.038,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":82.35,"markChange":52.25,"markPercentChange":106.95,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_010323P3975","description":"SPXW Jan 3 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":104,"ask":104.8,"last":104.44,"mark":104.4,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":104.71,"lowPrice":94,"openPrice":0,"closePrice":50.95,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123702683,"quoteTimeInLong":1671125496793,"netChange":53.49,"volatility":17.3,"delta":-0.664,"gamma":0.002,"theta":-1.212,"vega":3.294,"rho":-1.451,"openInterest":23,"timeValue":27.4,"theoreticalOptionValue":104.225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":105,"markChange":53.45,"markPercentChange":104.92,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_010323P3980","description":"SPXW Jan 3 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":107.2,"ask":108,"last":109.72,"mark":107.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":109.72,"lowPrice":109.72,"openPrice":0,"closePrice":53.04,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123817829,"quoteTimeInLong":1671125496798,"netChange":56.68,"volatility":17.261,"delta":-0.676,"gamma":0.002,"theta":-1.184,"vega":3.248,"rho":-1.477,"openInterest":23,"timeValue":27.68,"theoreticalOptionValue":107.513,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":106.86,"markChange":54.56,"markPercentChange":102.86,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_010323P3985","description":"SPXW Jan 3 2023 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":110.6,"ask":111.3,"last":44.1,"mark":110.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671037749815,"quoteTimeInLong":1671125496821,"netChange":-11.04,"volatility":17.203,"delta":-0.688,"gamma":0.002,"theta":-1.153,"vega":3.197,"rho":-1.504,"openInterest":19,"timeValue":-42.94,"theoreticalOptionValue":110.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-20.02,"markChange":55.81,"markPercentChange":101.23,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_010323P3990","description":"SPXW Jan 3 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":112.4,"ask":115.8,"last":89.94,"mark":114.1,"bidSize":137,"askSize":25,"bidAskSize":"137X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670524575492,"quoteTimeInLong":1671125495867,"netChange":32.71,"volatility":17.174,"delta":-0.699,"gamma":0.002,"theta":-1.124,"vega":3.145,"rho":-1.529,"openInterest":41,"timeValue":-2.1,"theoreticalOptionValue":114.237,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":57.15,"markChange":56.87,"markPercentChange":99.37,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_010323P3995","description":"SPXW Jan 3 2023 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":115.9,"ask":119.2,"last":0,"mark":117.55,"bidSize":87,"askSize":25,"bidAskSize":"87X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125494482,"netChange":0,"volatility":17.126,"delta":-0.71,"gamma":0.002,"theta":-1.091,"vega":3.089,"rho":-1.555,"openInterest":0,"timeValue":20.51,"theoreticalOptionValue":117.674,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":58.22,"markPercentChange":98.14,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_010323P4000","description":"SPXW Jan 3 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":119.3,"ask":122.7,"last":125.77,"mark":121,"bidSize":149,"askSize":25,"bidAskSize":"149X25","lastSize":0,"highPrice":125.77,"lowPrice":85.74,"openPrice":0,"closePrice":61.42,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671123379851,"quoteTimeInLong":1671125494525,"netChange":64.35,"volatility":17.126,"delta":-0.721,"gamma":0.002,"theta":-1.063,"vega":3.034,"rho":-1.579,"openInterest":576,"timeValue":23.73,"theoreticalOptionValue":121.312,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":104.77,"markChange":59.58,"markPercentChange":97,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_010323P4005","description":"SPXW Jan 3 2023 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":122.9,"ask":126.3,"last":0,"mark":124.6,"bidSize":83,"askSize":25,"bidAskSize":"83X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125494482,"netChange":0,"volatility":17.041,"delta":-0.733,"gamma":0.002,"theta":-1.025,"vega":2.971,"rho":-1.606,"openInterest":0,"timeValue":17.56,"theoreticalOptionValue":124.749,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":61.08,"markPercentChange":96.17,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_010323P4010","description":"SPXW Jan 3 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":126.5,"ask":130,"last":51.5,"mark":128.25,"bidSize":80,"askSize":25,"bidAskSize":"80X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030862695,"quoteTimeInLong":1671125495341,"netChange":-14.11,"volatility":17.003,"delta":-0.743,"gamma":0.002,"theta":-0.991,"vega":2.909,"rho":-1.63,"openInterest":14,"timeValue":-60.54,"theoreticalOptionValue":128.386,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.51,"markChange":62.64,"markPercentChange":95.47,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_010323P4015","description":"SPXW Jan 3 2023 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":130.1,"ask":133.7,"last":0,"mark":131.9,"bidSize":131,"askSize":25,"bidAskSize":"131X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495383,"netChange":0,"volatility":16.965,"delta":-0.754,"gamma":0.002,"theta":-0.957,"vega":2.845,"rho":-1.654,"openInterest":0,"timeValue":14.86,"theoreticalOptionValue":132.073,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.19,"markPercentChange":94.82,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_010323P4020","description":"SPXW Jan 3 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":134.3,"ask":137.4,"last":124.12,"mark":135.85,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":124.12,"lowPrice":124.12,"openPrice":0,"closePrice":69.8,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119345583,"quoteTimeInLong":1671125495806,"netChange":54.32,"volatility":16.961,"delta":-0.764,"gamma":0.002,"theta":-0.925,"vega":2.782,"rho":-1.677,"openInterest":20,"timeValue":2.08,"theoreticalOptionValue":135.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672779600000,"daysToExpiration":19,"expirationType":"S","lastTradingDay":1672794000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":77.82,"markChange":66.05,"markPercentChange":94.63,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-04:20":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_010423P3775","description":"SPXW Jan 4 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":24.4,"ask":24.9,"last":23.42,"mark":24.65,"bidSize":41,"askSize":45,"bidAskSize":"41X45","lastSize":0,"highPrice":23.42,"lowPrice":23.42,"openPrice":0,"closePrice":9.49,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121271764,"quoteTimeInLong":1671125496797,"netChange":13.93,"volatility":19.67,"delta":-0.227,"gamma":0.002,"theta":-1.25,"vega":2.797,"rho":-0.516,"openInterest":15,"timeValue":23.42,"theoreticalOptionValue":24.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":146.75,"markChange":15.16,"markPercentChange":159.71,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_010423P3780","description":"SPXW Jan 4 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":25.4,"ask":25.9,"last":28.24,"mark":25.65,"bidSize":38,"askSize":23,"bidAskSize":"38X23","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670869508962,"quoteTimeInLong":1671125496797,"netChange":18.42,"volatility":19.624,"delta":-0.236,"gamma":0.002,"theta":-1.27,"vega":2.852,"rho":-0.534,"openInterest":67,"timeValue":28.24,"theoreticalOptionValue":25.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":187.61,"markChange":15.83,"markPercentChange":161.23,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_010423P3785","description":"SPXW Jan 4 2023 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":26.5,"ask":27,"last":25.47,"mark":26.75,"bidSize":41,"askSize":22,"bidAskSize":"41X22","lastSize":0,"highPrice":25.47,"lowPrice":25.47,"openPrice":0,"closePrice":10.15,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121271764,"quoteTimeInLong":1671125496687,"netChange":15.32,"volatility":19.548,"delta":-0.244,"gamma":0.002,"theta":-1.287,"vega":2.905,"rho":-0.553,"openInterest":30,"timeValue":25.47,"theoreticalOptionValue":26.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":151.02,"markChange":16.6,"markPercentChange":163.64,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_010423P3790","description":"SPXW Jan 4 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":27.7,"ask":28.1,"last":27.7,"mark":27.9,"bidSize":16,"askSize":37,"bidAskSize":"16X37","lastSize":0,"highPrice":27.7,"lowPrice":27.7,"openPrice":0,"closePrice":10.65,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671120880276,"quoteTimeInLong":1671125496822,"netChange":17.05,"volatility":19.477,"delta":-0.252,"gamma":0.002,"theta":-1.303,"vega":2.957,"rho":-0.571,"openInterest":1,"timeValue":27.7,"theoreticalOptionValue":27.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":160.05,"markChange":17.25,"markPercentChange":161.93,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_010423P3795","description":"SPXW Jan 4 2023 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":28.9,"ask":29.3,"last":0,"mark":29.1,"bidSize":16,"askSize":36,"bidAskSize":"16X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496819,"netChange":0,"volatility":19.458,"delta":-0.261,"gamma":0.002,"theta":-1.324,"vega":3.012,"rho":-0.592,"openInterest":0,"timeValue":29.1,"theoreticalOptionValue":29.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":17.94,"markPercentChange":160.83,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_010423P3800","description":"SPXW Jan 4 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":30.1,"ask":30.5,"last":30.71,"mark":30.3,"bidSize":15,"askSize":34,"bidAskSize":"15X34","lastSize":0,"highPrice":31.85,"lowPrice":17.9,"openPrice":0,"closePrice":11.66,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671123966356,"quoteTimeInLong":1671125496823,"netChange":19.05,"volatility":19.36,"delta":-0.269,"gamma":0.002,"theta":-1.337,"vega":3.06,"rho":-0.611,"openInterest":1351,"timeValue":30.71,"theoreticalOptionValue":30.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":163.35,"markChange":18.64,"markPercentChange":159.83,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_010423P3805","description":"SPXW Jan 4 2023 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":31.3,"ask":31.8,"last":31,"mark":31.55,"bidSize":18,"askSize":33,"bidAskSize":"18X33","lastSize":0,"highPrice":31,"lowPrice":31,"openPrice":0,"closePrice":12.23,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121763470,"quoteTimeInLong":1671125496792,"netChange":18.77,"volatility":19.314,"delta":-0.278,"gamma":0.002,"theta":-1.354,"vega":3.111,"rho":-0.632,"openInterest":10,"timeValue":31,"theoreticalOptionValue":31.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":153.52,"markChange":19.32,"markPercentChange":158.01,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_010423P3810","description":"SPXW Jan 4 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":32.7,"ask":33.1,"last":34.36,"mark":32.9,"bidSize":14,"askSize":32,"bidAskSize":"14X32","lastSize":0,"highPrice":34.36,"lowPrice":33.11,"openPrice":0,"closePrice":12.79,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122877506,"quoteTimeInLong":1671125496819,"netChange":21.57,"volatility":19.269,"delta":-0.287,"gamma":0.002,"theta":-1.37,"vega":3.16,"rho":-0.653,"openInterest":31,"timeValue":34.36,"theoreticalOptionValue":32.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":168.55,"markChange":20.11,"markPercentChange":157.14,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_010423P3815","description":"SPXW Jan 4 2023 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":34,"ask":34.5,"last":34.44,"mark":34.25,"bidSize":13,"askSize":47,"bidAskSize":"13X47","lastSize":0,"highPrice":34.44,"lowPrice":34.44,"openPrice":0,"closePrice":13.36,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671121934266,"quoteTimeInLong":1671125496819,"netChange":21.08,"volatility":19.21,"delta":-0.297,"gamma":0.002,"theta":-1.384,"vega":3.207,"rho":-0.674,"openInterest":0,"timeValue":34.44,"theoreticalOptionValue":34.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":157.77,"markChange":20.89,"markPercentChange":156.34,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_010423P3820","description":"SPXW Jan 4 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":35.4,"ask":35.9,"last":0,"mark":35.65,"bidSize":13,"askSize":45,"bidAskSize":"13X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496820,"netChange":0,"volatility":19.138,"delta":-0.306,"gamma":0.002,"theta":-1.396,"vega":3.252,"rho":-0.696,"openInterest":0,"timeValue":35.65,"theoreticalOptionValue":35.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":21.72,"markPercentChange":155.97,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_010423P3825","description":"SPXW Jan 4 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":36.8,"ask":37.4,"last":25.4,"mark":37.1,"bidSize":16,"askSize":32,"bidAskSize":"16X32","lastSize":0,"highPrice":25.4,"lowPrice":25.1,"openPrice":0,"closePrice":14.73,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671115012318,"quoteTimeInLong":1671125496691,"netChange":10.67,"volatility":19.082,"delta":-0.316,"gamma":0.002,"theta":-1.409,"vega":3.297,"rho":-0.718,"openInterest":8,"timeValue":25.4,"theoreticalOptionValue":37.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.43,"markChange":22.37,"markPercentChange":151.86,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_010423P3830","description":"SPXW Jan 4 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":38.3,"ask":38.8,"last":38.15,"mark":38.55,"bidSize":27,"askSize":12,"bidAskSize":"27X12","lastSize":0,"highPrice":38.15,"lowPrice":38.15,"openPrice":0,"closePrice":15.53,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120896749,"quoteTimeInLong":1671125496823,"netChange":22.62,"volatility":19.027,"delta":-0.326,"gamma":0.002,"theta":-1.42,"vega":3.339,"rho":-0.741,"openInterest":15,"timeValue":38.15,"theoreticalOptionValue":38.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":145.6,"markChange":23.02,"markPercentChange":148.18,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_010423P3835","description":"SPXW Jan 4 2023 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":39.9,"ask":40.4,"last":34.95,"mark":40.15,"bidSize":12,"askSize":27,"bidAskSize":"12X27","lastSize":0,"highPrice":37,"lowPrice":34.95,"openPrice":0,"closePrice":16.34,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117066628,"quoteTimeInLong":1671125496822,"netChange":18.61,"volatility":18.972,"delta":-0.336,"gamma":0.002,"theta":-1.431,"vega":3.38,"rho":-0.764,"openInterest":29,"timeValue":34.95,"theoreticalOptionValue":40.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":113.94,"markChange":23.81,"markPercentChange":145.77,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_010423P3840","description":"SPXW Jan 4 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":41.4,"ask":42,"last":44.5,"mark":41.7,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":44.5,"lowPrice":28.7,"openPrice":0,"closePrice":17.14,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123006973,"quoteTimeInLong":1671125496796,"netChange":27.36,"volatility":18.932,"delta":-0.346,"gamma":0.002,"theta":-1.442,"vega":3.419,"rho":-0.787,"openInterest":0,"timeValue":44.5,"theoreticalOptionValue":41.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":159.64,"markChange":24.56,"markPercentChange":143.31,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_010423P3845","description":"SPXW Jan 4 2023 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":43.2,"ask":43.7,"last":35.67,"mark":43.45,"bidSize":11,"askSize":39,"bidAskSize":"11X39","lastSize":0,"highPrice":38.95,"lowPrice":29.9,"openPrice":0,"closePrice":17.94,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671117562570,"quoteTimeInLong":1671125496822,"netChange":17.73,"volatility":18.864,"delta":-0.356,"gamma":0.002,"theta":-1.449,"vega":3.455,"rho":-0.811,"openInterest":1,"timeValue":35.67,"theoreticalOptionValue":43.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":98.81,"markChange":25.51,"markPercentChange":142.17,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_010423P3850","description":"SPXW Jan 4 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":44.9,"ask":45.4,"last":46.02,"mark":45.15,"bidSize":10,"askSize":23,"bidAskSize":"10X23","lastSize":0,"highPrice":47.01,"lowPrice":31,"openPrice":0,"closePrice":18.76,"totalVolume":95,"tradeDate":null,"tradeTimeInLong":1671125262183,"quoteTimeInLong":1671125496823,"netChange":27.26,"volatility":18.823,"delta":-0.367,"gamma":0.002,"theta":-1.458,"vega":3.49,"rho":-0.835,"openInterest":1330,"timeValue":46.02,"theoreticalOptionValue":45.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":145.28,"markChange":26.39,"markPercentChange":140.64,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_010423P3855","description":"SPXW Jan 4 2023 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":46.7,"ask":47.1,"last":46.3,"mark":46.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":46.3,"lowPrice":32,"openPrice":0,"closePrice":19.58,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671121763470,"quoteTimeInLong":1671125496822,"netChange":26.72,"volatility":18.768,"delta":-0.378,"gamma":0.002,"theta":-1.464,"vega":3.522,"rho":-0.86,"openInterest":14,"timeValue":46.3,"theoreticalOptionValue":46.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":136.43,"markChange":27.32,"markPercentChange":139.49,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_010423P3860","description":"SPXW Jan 4 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":48.5,"ask":49,"last":51.85,"mark":48.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":51.85,"lowPrice":34,"openPrice":0,"closePrice":20.4,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671123006973,"quoteTimeInLong":1671125496822,"netChange":31.45,"volatility":18.727,"delta":-0.388,"gamma":0.002,"theta":-1.47,"vega":3.552,"rho":-0.885,"openInterest":70,"timeValue":51.85,"theoreticalOptionValue":48.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":154.12,"markChange":28.35,"markPercentChange":138.93,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_010423P3865","description":"SPXW Jan 4 2023 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":50.4,"ask":50.9,"last":44.82,"mark":50.65,"bidSize":10,"askSize":34,"bidAskSize":"10X34","lastSize":0,"highPrice":44.96,"lowPrice":34.3,"openPrice":0,"closePrice":21.22,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116935970,"quoteTimeInLong":1671125496822,"netChange":23.6,"volatility":18.684,"delta":-0.399,"gamma":0.002,"theta":-1.475,"vega":3.58,"rho":-0.91,"openInterest":5,"timeValue":44.82,"theoreticalOptionValue":50.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":111.17,"markChange":29.43,"markPercentChange":138.64,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_010423P3870","description":"SPXW Jan 4 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":52.2,"ask":52.8,"last":37.1,"mark":52.5,"bidSize":20,"askSize":8,"bidAskSize":"20X8","lastSize":0,"highPrice":37.1,"lowPrice":37,"openPrice":0,"closePrice":22.05,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114978435,"quoteTimeInLong":1671125496797,"netChange":15.06,"volatility":18.654,"delta":-0.411,"gamma":0.002,"theta":-1.479,"vega":3.604,"rho":-0.936,"openInterest":6,"timeValue":37.1,"theoreticalOptionValue":52.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":68.29,"markChange":30.45,"markPercentChange":138.15,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_010423P3875","description":"SPXW Jan 4 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":54.3,"ask":54.8,"last":53.8,"mark":54.55,"bidSize":8,"askSize":8,"bidAskSize":"8X8","lastSize":0,"highPrice":53.8,"lowPrice":37.7,"openPrice":0,"closePrice":23.17,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124711113,"quoteTimeInLong":1671125496823,"netChange":30.63,"volatility":18.623,"delta":-0.422,"gamma":0.002,"theta":-1.482,"vega":3.626,"rho":-0.962,"openInterest":150,"timeValue":53.8,"theoreticalOptionValue":54.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":132.23,"markChange":31.38,"markPercentChange":135.47,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_010423P3880","description":"SPXW Jan 4 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":56.2,"ask":56.9,"last":55.8,"mark":56.55,"bidSize":19,"askSize":22,"bidAskSize":"19X22","lastSize":0,"highPrice":57.18,"lowPrice":55.8,"openPrice":0,"closePrice":24.29,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124711113,"quoteTimeInLong":1671125496797,"netChange":31.51,"volatility":18.535,"delta":-0.433,"gamma":0.002,"theta":-1.479,"vega":3.645,"rho":-0.988,"openInterest":89,"timeValue":55.8,"theoreticalOptionValue":56.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":129.74,"markChange":32.26,"markPercentChange":132.83,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_010423P3885","description":"SPXW Jan 4 2023 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.4,"ask":59,"last":41.4,"mark":58.7,"bidSize":8,"askSize":30,"bidAskSize":"8X30","lastSize":0,"highPrice":41.4,"lowPrice":41,"openPrice":0,"closePrice":25.41,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114922369,"quoteTimeInLong":1671125496796,"netChange":15.99,"volatility":18.5,"delta":-0.444,"gamma":0.002,"theta":-1.479,"vega":3.661,"rho":-1.014,"openInterest":15,"timeValue":41.4,"theoreticalOptionValue":58.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":62.93,"markChange":33.29,"markPercentChange":131.02,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_010423P3890","description":"SPXW Jan 4 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":60.6,"ask":61.1,"last":56.19,"mark":60.85,"bidSize":8,"askSize":8,"bidAskSize":"8X8","lastSize":0,"highPrice":56.19,"lowPrice":51.37,"openPrice":0,"closePrice":26.53,"totalVolume":102,"tradeDate":null,"tradeTimeInLong":1671118347132,"quoteTimeInLong":1671125496823,"netChange":29.66,"volatility":18.45,"delta":-0.456,"gamma":0.002,"theta":-1.476,"vega":3.675,"rho":-1.041,"openInterest":0,"timeValue":56.19,"theoreticalOptionValue":60.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":111.79,"markChange":34.32,"markPercentChange":129.36,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_010423P3895","description":"SPXW Jan 4 2023 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":62.8,"ask":63.3,"last":60.62,"mark":63.05,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":60.62,"lowPrice":53.87,"openPrice":0,"closePrice":27.65,"totalVolume":63,"tradeDate":null,"tradeTimeInLong":1671121203362,"quoteTimeInLong":1671125496823,"netChange":32.97,"volatility":18.411,"delta":-0.468,"gamma":0.002,"theta":-1.473,"vega":3.685,"rho":-1.067,"openInterest":0,"timeValue":60.62,"theoreticalOptionValue":63.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":119.22,"markChange":35.4,"markPercentChange":128.01,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_010423P3900","description":"SPXW Jan 4 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":65.1,"ask":65.6,"last":68.43,"mark":65.35,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":68.43,"lowPrice":55.31,"openPrice":0,"closePrice":28.77,"totalVolume":274,"tradeDate":null,"tradeTimeInLong":1671123133514,"quoteTimeInLong":1671125496823,"netChange":39.66,"volatility":18.371,"delta":-0.479,"gamma":0.002,"theta":-1.468,"vega":3.692,"rho":-1.094,"openInterest":173,"timeValue":66.39,"theoreticalOptionValue":65.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":137.82,"markChange":36.58,"markPercentChange":127.12,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_010423P3905","description":"SPXW Jan 4 2023 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":67.4,"ask":67.9,"last":59.03,"mark":67.65,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":59.18,"lowPrice":59.03,"openPrice":0,"closePrice":29.9,"totalVolume":60,"tradeDate":null,"tradeTimeInLong":1671117740880,"quoteTimeInLong":1671125496823,"netChange":29.13,"volatility":18.315,"delta":-0.491,"gamma":0.002,"theta":-1.461,"vega":3.696,"rho":-1.122,"openInterest":1,"timeValue":51.99,"theoreticalOptionValue":67.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":97.46,"markChange":37.75,"markPercentChange":126.29,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_010423P3910","description":"SPXW Jan 4 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":69.8,"ask":70.3,"last":60.41,"mark":70.05,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":60.41,"lowPrice":60.33,"openPrice":0,"closePrice":31.02,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117637420,"quoteTimeInLong":1671125496823,"netChange":29.39,"volatility":18.281,"delta":-0.503,"gamma":0.002,"theta":-1.454,"vega":3.697,"rho":-1.149,"openInterest":25,"timeValue":48.37,"theoreticalOptionValue":70.141,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":94.77,"markChange":39.03,"markPercentChange":125.85,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_010423P3915","description":"SPXW Jan 4 2023 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.3,"ask":72.8,"last":64.08,"mark":72.55,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":64.08,"lowPrice":63.79,"openPrice":0,"closePrice":32.47,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117743913,"quoteTimeInLong":1671125496823,"netChange":31.61,"volatility":18.217,"delta":-0.514,"gamma":0.002,"theta":-1.443,"vega":3.694,"rho":-1.176,"openInterest":0,"timeValue":47.04,"theoreticalOptionValue":72.528,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":97.35,"markChange":40.08,"markPercentChange":123.43,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_010423P3920","description":"SPXW Jan 4 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":74.8,"ask":75.3,"last":39.2,"mark":75.05,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046353584,"quoteTimeInLong":1671125496823,"netChange":5.28,"volatility":18.19,"delta":-0.526,"gamma":0.002,"theta":-1.433,"vega":3.688,"rho":-1.204,"openInterest":13,"timeValue":17.16,"theoreticalOptionValue":75.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.55,"markChange":41.13,"markPercentChange":121.23,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_010423P3925","description":"SPXW Jan 4 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":77.3,"ask":77.9,"last":76.93,"mark":77.6,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":76.93,"lowPrice":61.12,"openPrice":0,"closePrice":35.38,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671121126199,"quoteTimeInLong":1671125496823,"netChange":41.55,"volatility":18.135,"delta":-0.538,"gamma":0.002,"theta":-1.42,"vega":3.679,"rho":-1.231,"openInterest":107,"timeValue":49.89,"theoreticalOptionValue":77.651,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":117.45,"markChange":42.22,"markPercentChange":119.35,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_010423P3930","description":"SPXW Jan 4 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":80,"ask":80.5,"last":79.63,"mark":80.25,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":79.63,"lowPrice":63.37,"openPrice":0,"closePrice":36.83,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671121126199,"quoteTimeInLong":1671125496823,"netChange":42.8,"volatility":18.104,"delta":-0.55,"gamma":0.002,"theta":-1.408,"vega":3.667,"rho":-1.259,"openInterest":30,"timeValue":47.59,"theoreticalOptionValue":80.338,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":116.2,"markChange":43.42,"markPercentChange":117.88,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_010423P3935","description":"SPXW Jan 4 2023 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":82.7,"ask":83.2,"last":0,"mark":82.95,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496823,"netChange":0,"volatility":18.043,"delta":-0.562,"gamma":0.002,"theta":-1.391,"vega":3.651,"rho":-1.287,"openInterest":0,"timeValue":45.91,"theoreticalOptionValue":82.974,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":44.66,"markPercentChange":116.66,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_010423P3940","description":"SPXW Jan 4 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":85.4,"ask":85.9,"last":41.25,"mark":85.65,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050912199,"quoteTimeInLong":1671125496823,"netChange":1.51,"volatility":17.994,"delta":-0.574,"gamma":0.002,"theta":-1.374,"vega":3.633,"rho":-1.314,"openInterest":53,"timeValue":-0.79,"theoreticalOptionValue":85.711,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.8,"markChange":45.91,"markPercentChange":115.53,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_010423P3945","description":"SPXW Jan 4 2023 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":88.2,"ask":88.8,"last":46.41,"mark":88.5,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045962065,"quoteTimeInLong":1671125496797,"netChange":5.22,"volatility":17.955,"delta":-0.585,"gamma":0.002,"theta":-1.357,"vega":3.61,"rho":-1.342,"openInterest":10,"timeValue":-0.63,"theoreticalOptionValue":88.547,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.67,"markChange":47.31,"markPercentChange":114.84,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_010423P3950","description":"SPXW Jan 4 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":91.1,"ask":91.7,"last":89.53,"mark":91.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":89.53,"lowPrice":89.53,"openPrice":0,"closePrice":43.25,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671122196586,"quoteTimeInLong":1671125496823,"netChange":46.28,"volatility":17.886,"delta":-0.597,"gamma":0.002,"theta":-1.335,"vega":3.585,"rho":-1.37,"openInterest":65,"timeValue":37.49,"theoreticalOptionValue":91.334,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":106.99,"markChange":48.15,"markPercentChange":111.31,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_010423P3955","description":"SPXW Jan 4 2023 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":94,"ask":94.5,"last":92.78,"mark":94.25,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":94.33,"lowPrice":92.78,"openPrice":0,"closePrice":45.31,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671125466307,"quoteTimeInLong":1671125496822,"netChange":47.47,"volatility":17.857,"delta":-0.609,"gamma":0.002,"theta":-1.316,"vega":3.556,"rho":-1.397,"openInterest":43,"timeValue":35.74,"theoreticalOptionValue":94.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":104.75,"markChange":48.94,"markPercentChange":107.99,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_010423P3960","description":"SPXW Jan 4 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":97,"ask":97.5,"last":99.1,"mark":97.25,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":99.1,"lowPrice":99.1,"openPrice":0,"closePrice":47.37,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671125212949,"quoteTimeInLong":1671125496823,"netChange":51.73,"volatility":17.811,"delta":-0.621,"gamma":0.002,"theta":-1.294,"vega":3.524,"rho":-1.425,"openInterest":25,"timeValue":37.06,"theoreticalOptionValue":97.307,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":109.19,"markChange":49.88,"markPercentChange":105.28,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_010423P3965","description":"SPXW Jan 4 2023 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":100,"ask":100.6,"last":99.95,"mark":100.3,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":99.95,"lowPrice":68.22,"openPrice":0,"closePrice":49.43,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120896749,"quoteTimeInLong":1671125496797,"netChange":50.52,"volatility":17.762,"delta":-0.632,"gamma":0.002,"theta":-1.27,"vega":3.489,"rho":-1.452,"openInterest":11,"timeValue":32.91,"theoreticalOptionValue":100.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":102.19,"markChange":50.87,"markPercentChange":102.9,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_010423P3970","description":"SPXW Jan 4 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":103.1,"ask":103.7,"last":96.78,"mark":103.4,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":96.78,"lowPrice":95.06,"openPrice":0,"closePrice":51.49,"totalVolume":42,"tradeDate":null,"tradeTimeInLong":1671119772499,"quoteTimeInLong":1671125496823,"netChange":45.29,"volatility":17.711,"delta":-0.644,"gamma":0.002,"theta":-1.245,"vega":3.451,"rho":-1.48,"openInterest":25,"timeValue":24.74,"theoreticalOptionValue":103.43,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":87.94,"markChange":51.91,"markPercentChange":100.8,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_010423P3975","description":"SPXW Jan 4 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":106.3,"ask":106.9,"last":109.43,"mark":106.6,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":112.34,"lowPrice":97.93,"openPrice":0,"closePrice":53.56,"totalVolume":84,"tradeDate":null,"tradeTimeInLong":1671125061867,"quoteTimeInLong":1671125496822,"netChange":55.87,"volatility":17.687,"delta":-0.655,"gamma":0.002,"theta":-1.222,"vega":3.411,"rho":-1.506,"openInterest":4,"timeValue":32.39,"theoreticalOptionValue":106.667,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":104.33,"markChange":53.04,"markPercentChange":99.05,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_010423P3980","description":"SPXW Jan 4 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":109.5,"ask":110.1,"last":53.96,"mark":109.8,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051307968,"quoteTimeInLong":1671125496822,"netChange":-1.66,"volatility":17.632,"delta":-0.667,"gamma":0.002,"theta":-1.194,"vega":3.367,"rho":-1.533,"openInterest":13,"timeValue":-28.08,"theoreticalOptionValue":109.853,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.98,"markChange":54.18,"markPercentChange":97.43,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_010423P3985","description":"SPXW Jan 4 2023 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":112.8,"ask":113.3,"last":83.2,"mark":113.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":83.2,"lowPrice":83.2,"openPrice":0,"closePrice":57.76,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671114810424,"quoteTimeInLong":1671125496822,"netChange":25.44,"volatility":17.574,"delta":-0.678,"gamma":0.002,"theta":-1.165,"vega":3.319,"rho":-1.56,"openInterest":12,"timeValue":-3.84,"theoreticalOptionValue":113.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":44.04,"markChange":55.29,"markPercentChange":95.71,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_010423P3990","description":"SPXW Jan 4 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":116.1,"ask":116.7,"last":61.61,"mark":116.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050674304,"quoteTimeInLong":1671125496823,"netChange":1.7,"volatility":17.528,"delta":-0.689,"gamma":0.002,"theta":-1.136,"vega":3.27,"rho":-1.587,"openInterest":10,"timeValue":-30.43,"theoreticalOptionValue":116.426,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.83,"markChange":56.49,"markPercentChange":94.29,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_010423P3995","description":"SPXW Jan 4 2023 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":118,"ask":121.5,"last":100.52,"mark":119.75,"bidSize":70,"askSize":92,"bidAskSize":"70X92","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670870458515,"quoteTimeInLong":1671125495865,"netChange":38.46,"volatility":17.481,"delta":-0.7,"gamma":0.002,"theta":-1.106,"vega":3.217,"rho":-1.613,"openInterest":1,"timeValue":3.48,"theoreticalOptionValue":119.813,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":61.97,"markChange":57.69,"markPercentChange":92.96,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_010423P4000","description":"SPXW Jan 4 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":121.4,"ask":124.8,"last":121.43,"mark":123.1,"bidSize":74,"askSize":25,"bidAskSize":"74X25","lastSize":0,"highPrice":121.43,"lowPrice":116.1,"openPrice":0,"closePrice":64.21,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122196586,"quoteTimeInLong":1671125495864,"netChange":57.22,"volatility":17.432,"delta":-0.711,"gamma":0.002,"theta":-1.075,"vega":3.162,"rho":-1.639,"openInterest":70,"timeValue":19.39,"theoreticalOptionValue":123.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":89.12,"markChange":58.89,"markPercentChange":91.72,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_010423P4005","description":"SPXW Jan 4 2023 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":124.9,"ask":128.4,"last":64.25,"mark":126.65,"bidSize":69,"askSize":60,"bidAskSize":"69X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049585855,"quoteTimeInLong":1671125495863,"netChange":-2.11,"volatility":17.397,"delta":-0.722,"gamma":0.002,"theta":-1.044,"vega":3.106,"rho":-1.665,"openInterest":1,"timeValue":-42.79,"theoreticalOptionValue":126.786,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.17,"markChange":60.29,"markPercentChange":90.87,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_010423P4010","description":"SPXW Jan 4 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":128.4,"ask":132,"last":77.9,"mark":130.2,"bidSize":82,"askSize":67,"bidAskSize":"82X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670954920859,"quoteTimeInLong":1671125495865,"netChange":9.4,"volatility":17.329,"delta":-0.733,"gamma":0.002,"theta":-1.009,"vega":3.045,"rho":-1.691,"openInterest":2,"timeValue":-34.14,"theoreticalOptionValue":130.273,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.72,"markChange":61.7,"markPercentChange":90.06,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_010423P4015","description":"SPXW Jan 4 2023 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":132,"ask":135.6,"last":0,"mark":133.8,"bidSize":80,"askSize":56,"bidAskSize":"80X56","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495865,"netChange":0,"volatility":17.309,"delta":-0.743,"gamma":0.002,"theta":-0.979,"vega":2.985,"rho":-1.715,"openInterest":0,"timeValue":16.76,"theoreticalOptionValue":133.959,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":63.15,"markPercentChange":89.38,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_010423P4020","description":"SPXW Jan 4 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":135.7,"ask":139.2,"last":140.16,"mark":137.45,"bidSize":65,"askSize":25,"bidAskSize":"65X25","lastSize":0,"highPrice":140.36,"lowPrice":140.16,"openPrice":0,"closePrice":72.8,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671121993919,"quoteTimeInLong":1671125495863,"netChange":67.36,"volatility":17.271,"delta":-0.753,"gamma":0.002,"theta":-0.946,"vega":2.922,"rho":-1.739,"openInterest":1,"timeValue":18.12,"theoreticalOptionValue":137.646,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672866000000,"daysToExpiration":20,"expirationType":"S","lastTradingDay":1672880400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":92.53,"markChange":64.65,"markPercentChange":88.8,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-05:21":{"3600.0":[{"putCall":"PUT","symbol":"SPXW_010523P3600","description":"SPXW Jan 5 2023 3600 Put (PM) (Weekly)","exchangeName":"OPR","bid":6.8,"ask":7.1,"last":5.05,"mark":6.95,"bidSize":119,"askSize":177,"bidAskSize":"119X177","lastSize":0,"highPrice":5.05,"lowPrice":4.2,"openPrice":0,"closePrice":3.13,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116189181,"quoteTimeInLong":1671125496816,"netChange":1.92,"volatility":23.141,"delta":-0.07,"gamma":0.001,"theta":-0.653,"vega":1.274,"rho":-0.166,"openInterest":14,"timeValue":5.05,"theoreticalOptionValue":6.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":61.6,"markChange":3.82,"markPercentChange":122.4,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPXW_010523P3650","description":"SPXW Jan 5 2023 3650 Put (PM) (Weekly)","exchangeName":"OPR","bid":9.8,"ask":10.1,"last":7.6,"mark":9.95,"bidSize":72,"askSize":192,"bidAskSize":"72X192","lastSize":0,"highPrice":7.6,"lowPrice":6.55,"openPrice":0,"closePrice":4.1,"totalVolume":45,"tradeDate":null,"tradeTimeInLong":1671116259073,"quoteTimeInLong":1671125496809,"netChange":3.5,"volatility":21.982,"delta":-0.098,"gamma":0.001,"theta":-0.793,"vega":1.64,"rho":-0.232,"openInterest":76,"timeValue":7.6,"theoreticalOptionValue":9.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":85.37,"markChange":5.85,"markPercentChange":142.68,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPXW_010523P3675","description":"SPXW Jan 5 2023 3675 Put (PM) (Weekly)","exchangeName":"OPR","bid":11.9,"ask":12.1,"last":0,"mark":12,"bidSize":47,"askSize":36,"bidAskSize":"47X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496815,"netChange":0,"volatility":21.484,"delta":-0.117,"gamma":0.001,"theta":-0.877,"vega":1.861,"rho":-0.277,"openInterest":0,"timeValue":12,"theoreticalOptionValue":11.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":7.1,"markPercentChange":144.9,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPXW_010523P3700","description":"SPXW Jan 5 2023 3700 Put (PM) (Weekly)","exchangeName":"OPR","bid":14.4,"ask":14.7,"last":10.7,"mark":14.55,"bidSize":37,"askSize":38,"bidAskSize":"37X38","lastSize":0,"highPrice":10.7,"lowPrice":10,"openPrice":0,"closePrice":5.85,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116194340,"quoteTimeInLong":1671125496815,"netChange":4.85,"volatility":21.025,"delta":-0.139,"gamma":0.001,"theta":-0.966,"vega":2.103,"rho":-0.33,"openInterest":5,"timeValue":10.7,"theoreticalOptionValue":14.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":82.91,"markChange":8.7,"markPercentChange":148.72,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPXW_010523P3725","description":"SPXW Jan 5 2023 3725 Put (PM) (Weekly)","exchangeName":"OPR","bid":17.6,"ask":17.9,"last":14.71,"mark":17.75,"bidSize":24,"askSize":34,"bidAskSize":"24X34","lastSize":0,"highPrice":14.71,"lowPrice":14.71,"openPrice":0,"closePrice":6.83,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117809880,"quoteTimeInLong":1671125496795,"netChange":7.88,"volatility":20.601,"delta":-0.166,"gamma":0.001,"theta":-1.058,"vega":2.362,"rho":-0.394,"openInterest":8,"timeValue":14.71,"theoreticalOptionValue":17.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":115.36,"markChange":10.92,"markPercentChange":159.87,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_010523P3750","description":"SPXW Jan 5 2023 3750 Put (PM) (Weekly)","exchangeName":"OPR","bid":21.5,"ask":21.8,"last":12.07,"mark":21.65,"bidSize":21,"askSize":28,"bidAskSize":"21X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":8.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670955508770,"quoteTimeInLong":1671125496820,"netChange":3.59,"volatility":20.222,"delta":-0.197,"gamma":0.001,"theta":-1.15,"vega":2.632,"rho":-0.468,"openInterest":10,"timeValue":12.07,"theoreticalOptionValue":21.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.39,"markChange":13.17,"markPercentChange":155.4,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_010523P3775","description":"SPXW Jan 5 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":26.2,"ask":26.6,"last":18.93,"mark":26.4,"bidSize":17,"askSize":23,"bidAskSize":"17X23","lastSize":0,"highPrice":18.93,"lowPrice":18.93,"openPrice":0,"closePrice":10.12,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115797209,"quoteTimeInLong":1671125496796,"netChange":8.81,"volatility":19.893,"delta":-0.233,"gamma":0.002,"theta":-1.24,"vega":2.902,"rho":-0.554,"openInterest":73,"timeValue":18.93,"theoreticalOptionValue":26.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":86.99,"markChange":16.28,"markPercentChange":160.78,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_010523P3780","description":"SPXW Jan 5 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":27.3,"ask":27.7,"last":23.7,"mark":27.5,"bidSize":17,"askSize":39,"bidAskSize":"17X39","lastSize":0,"highPrice":23.7,"lowPrice":23.7,"openPrice":0,"closePrice":10.67,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116534201,"quoteTimeInLong":1671125496822,"netChange":13.03,"volatility":19.839,"delta":-0.241,"gamma":0.002,"theta":-1.258,"vega":2.956,"rho":-0.573,"openInterest":3,"timeValue":23.7,"theoreticalOptionValue":27.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":122.18,"markChange":16.83,"markPercentChange":157.8,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_010523P3790","description":"SPXW Jan 5 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":29.5,"ask":30,"last":0,"mark":29.75,"bidSize":20,"askSize":56,"bidAskSize":"20X56","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496794,"netChange":0,"volatility":19.711,"delta":-0.257,"gamma":0.002,"theta":-1.29,"vega":3.059,"rho":-0.612,"openInterest":0,"timeValue":29.75,"theoreticalOptionValue":29.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":18,"markPercentChange":153.09,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_010523P3800","description":"SPXW Jan 5 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":31.9,"ask":32.4,"last":29.7,"mark":32.15,"bidSize":33,"askSize":19,"bidAskSize":"33X19","lastSize":0,"highPrice":29.7,"lowPrice":19.4,"openPrice":0,"closePrice":12.84,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671120557885,"quoteTimeInLong":1671125496822,"netChange":16.86,"volatility":19.597,"delta":-0.274,"gamma":0.002,"theta":-1.321,"vega":3.16,"rho":-0.652,"openInterest":124,"timeValue":29.7,"theoreticalOptionValue":32.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":131.27,"markChange":19.31,"markPercentChange":150.35,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_010523P3810","description":"SPXW Jan 5 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":34.5,"ask":35,"last":27.8,"mark":34.75,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":27.8,"lowPrice":27.8,"openPrice":0,"closePrice":13.98,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671116259076,"quoteTimeInLong":1671125496690,"netChange":13.82,"volatility":19.493,"delta":-0.291,"gamma":0.002,"theta":-1.35,"vega":3.257,"rho":-0.695,"openInterest":0,"timeValue":27.8,"theoreticalOptionValue":34.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":98.93,"markChange":20.77,"markPercentChange":148.66,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_010523P3820","description":"SPXW Jan 5 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":37.3,"ask":37.8,"last":38.41,"mark":37.55,"bidSize":29,"askSize":16,"bidAskSize":"29X16","lastSize":0,"highPrice":38.41,"lowPrice":38.27,"openPrice":0,"closePrice":15.48,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123925073,"quoteTimeInLong":1671125496821,"netChange":22.93,"volatility":19.382,"delta":-0.31,"gamma":0.002,"theta":-1.375,"vega":3.348,"rho":-0.739,"openInterest":0,"timeValue":38.41,"theoreticalOptionValue":37.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":148.07,"markChange":22.07,"markPercentChange":142.51,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_010523P3825","description":"SPXW Jan 5 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":38.8,"ask":39.3,"last":14.5,"mark":39.05,"bidSize":27,"askSize":16,"bidAskSize":"27X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945772583,"quoteTimeInLong":1671125496791,"netChange":-1.74,"volatility":19.337,"delta":-0.319,"gamma":0.002,"theta":-1.387,"vega":3.391,"rho":-0.762,"openInterest":2,"timeValue":14.5,"theoreticalOptionValue":39.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.7,"markChange":22.81,"markPercentChange":140.49,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_010523P3830","description":"SPXW Jan 5 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":40.3,"ask":40.8,"last":39.57,"mark":40.55,"bidSize":27,"askSize":15,"bidAskSize":"27X15","lastSize":0,"highPrice":39.57,"lowPrice":39.57,"openPrice":0,"closePrice":16.99,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121554259,"quoteTimeInLong":1671125496821,"netChange":22.58,"volatility":19.278,"delta":-0.329,"gamma":0.002,"theta":-1.397,"vega":3.432,"rho":-0.785,"openInterest":0,"timeValue":39.57,"theoreticalOptionValue":40.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":132.87,"markChange":23.56,"markPercentChange":138.64,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_010523P3840","description":"SPXW Jan 5 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":43.5,"ask":44,"last":39.27,"mark":43.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":39.27,"lowPrice":33.23,"openPrice":0,"closePrice":18.5,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671116627101,"quoteTimeInLong":1671125496688,"netChange":20.77,"volatility":19.177,"delta":-0.348,"gamma":0.002,"theta":-1.415,"vega":3.51,"rho":-0.832,"openInterest":17,"timeValue":39.27,"theoreticalOptionValue":43.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":112.26,"markChange":25.25,"markPercentChange":136.47,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_010523P3850","description":"SPXW Jan 5 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":46.9,"ask":47.4,"last":44.62,"mark":47.15,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":44.62,"lowPrice":34.69,"openPrice":0,"closePrice":20.2,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671121152045,"quoteTimeInLong":1671125496688,"netChange":24.42,"volatility":19.077,"delta":-0.369,"gamma":0.002,"theta":-1.43,"vega":3.579,"rho":-0.881,"openInterest":7,"timeValue":44.62,"theoreticalOptionValue":47.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":120.89,"markChange":26.95,"markPercentChange":133.42,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_010523P3855","description":"SPXW Jan 5 2023 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":48.6,"ask":49.2,"last":43.07,"mark":48.9,"bidSize":23,"askSize":23,"bidAskSize":"23X23","lastSize":0,"highPrice":44.7,"lowPrice":42.7,"openPrice":0,"closePrice":21.05,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671117370439,"quoteTimeInLong":1671125496790,"netChange":22.02,"volatility":19.035,"delta":-0.379,"gamma":0.002,"theta":-1.436,"vega":3.611,"rho":-0.906,"openInterest":2,"timeValue":43.07,"theoreticalOptionValue":48.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":104.61,"markChange":27.85,"markPercentChange":132.3,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_010523P3860","description":"SPXW Jan 5 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":50.5,"ask":51.1,"last":42.07,"mark":50.8,"bidSize":12,"askSize":25,"bidAskSize":"12X25","lastSize":0,"highPrice":42.07,"lowPrice":37.57,"openPrice":0,"closePrice":22,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116266841,"quoteTimeInLong":1671125496688,"netChange":20.07,"volatility":18.978,"delta":-0.389,"gamma":0.002,"theta":-1.44,"vega":3.64,"rho":-0.931,"openInterest":5,"timeValue":42.07,"theoreticalOptionValue":50.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":91.23,"markChange":28.8,"markPercentChange":130.91,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_010523P3865","description":"SPXW Jan 5 2023 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":52.4,"ask":52.9,"last":0,"mark":52.65,"bidSize":10,"askSize":12,"bidAskSize":"10X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":18.935,"delta":-0.4,"gamma":0.002,"theta":-1.443,"vega":3.667,"rho":-0.957,"openInterest":0,"timeValue":52.65,"theoreticalOptionValue":52.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":29.7,"markPercentChange":129.41,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_010523P3870","description":"SPXW Jan 5 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":54.3,"ask":54.9,"last":53.6,"mark":54.6,"bidSize":20,"askSize":32,"bidAskSize":"20X32","lastSize":0,"highPrice":53.6,"lowPrice":53.6,"openPrice":0,"closePrice":24.01,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122113694,"quoteTimeInLong":1671125496821,"netChange":29.59,"volatility":18.877,"delta":-0.411,"gamma":0.002,"theta":-1.445,"vega":3.691,"rho":-0.982,"openInterest":5,"timeValue":53.6,"theoreticalOptionValue":54.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":123.25,"markChange":30.59,"markPercentChange":127.41,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_010523P3875","description":"SPXW Jan 5 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":56.3,"ask":56.9,"last":0,"mark":56.6,"bidSize":8,"askSize":31,"bidAskSize":"8X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496821,"netChange":0,"volatility":18.832,"delta":-0.421,"gamma":0.002,"theta":-1.446,"vega":3.713,"rho":-1.009,"openInterest":0,"timeValue":56.6,"theoreticalOptionValue":56.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.51,"markPercentChange":125.6,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_010523P3880","description":"SPXW Jan 5 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.3,"ask":58.9,"last":57.39,"mark":58.6,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":57.49,"lowPrice":44.8,"openPrice":0,"closePrice":26.17,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671122113694,"quoteTimeInLong":1671125496821,"netChange":31.22,"volatility":18.787,"delta":-0.432,"gamma":0.002,"theta":-1.446,"vega":3.732,"rho":-1.035,"openInterest":8,"timeValue":57.39,"theoreticalOptionValue":58.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":119.31,"markChange":32.43,"markPercentChange":123.93,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_010523P3885","description":"SPXW Jan 5 2023 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":60.4,"ask":61,"last":0,"mark":60.7,"bidSize":19,"askSize":30,"bidAskSize":"19X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":18.74,"delta":-0.443,"gamma":0.002,"theta":-1.445,"vega":3.748,"rho":-1.062,"openInterest":0,"timeValue":60.7,"theoreticalOptionValue":60.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.45,"markPercentChange":122.76,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_010523P3890","description":"SPXW Jan 5 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":62.6,"ask":63.1,"last":63.94,"mark":62.85,"bidSize":8,"askSize":19,"bidAskSize":"8X19","lastSize":0,"highPrice":63.94,"lowPrice":53.19,"openPrice":0,"closePrice":28.33,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123925073,"quoteTimeInLong":1671125496821,"netChange":35.61,"volatility":18.679,"delta":-0.454,"gamma":0.002,"theta":-1.441,"vega":3.761,"rho":-1.088,"openInterest":4,"timeValue":63.94,"theoreticalOptionValue":62.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":125.71,"markChange":34.52,"markPercentChange":121.86,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_010523P3895","description":"SPXW Jan 5 2023 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":64.8,"ask":65.3,"last":66.7,"mark":65.05,"bidSize":7,"askSize":10,"bidAskSize":"7X10","lastSize":0,"highPrice":66.7,"lowPrice":65,"openPrice":0,"closePrice":29.41,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122578150,"quoteTimeInLong":1671125496791,"netChange":37.29,"volatility":18.643,"delta":-0.466,"gamma":0.002,"theta":-1.438,"vega":3.772,"rho":-1.116,"openInterest":0,"timeValue":66.7,"theoreticalOptionValue":65.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":126.8,"markChange":35.64,"markPercentChange":121.19,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_010523P3900","description":"SPXW Jan 5 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":67,"ask":67.6,"last":60.38,"mark":67.3,"bidSize":7,"askSize":27,"bidAskSize":"7X27","lastSize":0,"highPrice":63.9,"lowPrice":56.81,"openPrice":0,"closePrice":30.49,"totalVolume":138,"tradeDate":null,"tradeTimeInLong":1671117809880,"quoteTimeInLong":1671125496791,"netChange":29.89,"volatility":18.592,"delta":-0.477,"gamma":0.002,"theta":-1.432,"vega":3.779,"rho":-1.143,"openInterest":144,"timeValue":58.34,"theoreticalOptionValue":67.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":98.04,"markChange":36.81,"markPercentChange":120.74,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_010523P3905","description":"SPXW Jan 5 2023 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":69.2,"ask":69.9,"last":62.84,"mark":69.55,"bidSize":7,"askSize":10,"bidAskSize":"7X10","lastSize":0,"highPrice":62.84,"lowPrice":62.84,"openPrice":0,"closePrice":31.57,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671117361265,"quoteTimeInLong":1671125496791,"netChange":31.27,"volatility":18.54,"delta":-0.488,"gamma":0.002,"theta":-1.425,"vega":3.784,"rho":-1.17,"openInterest":1,"timeValue":55.8,"theoreticalOptionValue":69.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":99.06,"markChange":37.98,"markPercentChange":120.32,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_010523P3910","description":"SPXW Jan 5 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":71.7,"ask":72.3,"last":63.33,"mark":72,"bidSize":7,"askSize":17,"bidAskSize":"7X17","lastSize":0,"highPrice":63.33,"lowPrice":61.76,"openPrice":0,"closePrice":32.65,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117732287,"quoteTimeInLong":1671125496821,"netChange":30.68,"volatility":18.392,"delta":-0.499,"gamma":0.002,"theta":-1.408,"vega":3.786,"rho":-1.198,"openInterest":26,"timeValue":51.29,"theoreticalOptionValue":71.592,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":93.98,"markChange":39.35,"markPercentChange":120.53,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_010523P3915","description":"SPXW Jan 5 2023 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":74,"ask":74.7,"last":66.4,"mark":74.35,"bidSize":7,"askSize":9,"bidAskSize":"7X9","lastSize":0,"highPrice":68.2,"lowPrice":63.8,"openPrice":0,"closePrice":33.73,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671118127077,"quoteTimeInLong":1671125496791,"netChange":32.67,"volatility":18.346,"delta":-0.511,"gamma":0.002,"theta":-1.399,"vega":3.784,"rho":-1.226,"openInterest":0,"timeValue":49.36,"theoreticalOptionValue":74.027,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":96.87,"markChange":40.62,"markPercentChange":120.44,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_010523P3920","description":"SPXW Jan 5 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":76.6,"ask":77.2,"last":69.28,"mark":76.9,"bidSize":7,"askSize":16,"bidAskSize":"7X16","lastSize":0,"highPrice":69.28,"lowPrice":69.28,"openPrice":0,"closePrice":35.39,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117139186,"quoteTimeInLong":1671125496791,"netChange":33.89,"volatility":18.298,"delta":-0.522,"gamma":0.002,"theta":-1.388,"vega":3.779,"rho":-1.254,"openInterest":16,"timeValue":47.24,"theoreticalOptionValue":76.513,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":95.75,"markChange":41.51,"markPercentChange":117.28,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_010523P3925","description":"SPXW Jan 5 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":79,"ask":79.8,"last":70.5,"mark":79.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":73.2,"lowPrice":68.2,"openPrice":0,"closePrice":37.06,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671119434578,"quoteTimeInLong":1671125496791,"netChange":33.44,"volatility":18.249,"delta":-0.534,"gamma":0.002,"theta":-1.376,"vega":3.772,"rho":-1.282,"openInterest":18,"timeValue":43.46,"theoreticalOptionValue":79.049,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":90.25,"markChange":42.34,"markPercentChange":114.27,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_010523P3930","description":"SPXW Jan 5 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":81.6,"ask":82.4,"last":74.69,"mark":82,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":74.69,"lowPrice":61.92,"openPrice":0,"closePrice":38.72,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671117361265,"quoteTimeInLong":1671125496791,"netChange":35.97,"volatility":18.197,"delta":-0.545,"gamma":0.002,"theta":-1.362,"vega":3.761,"rho":-1.31,"openInterest":9,"timeValue":42.65,"theoreticalOptionValue":81.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":92.9,"markChange":43.28,"markPercentChange":111.78,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_010523P3935","description":"SPXW Jan 5 2023 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":84.2,"ask":85,"last":77.27,"mark":84.6,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":77.27,"lowPrice":64.12,"openPrice":0,"closePrice":40.38,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671117361265,"quoteTimeInLong":1671125496791,"netChange":36.89,"volatility":18.157,"delta":-0.557,"gamma":0.002,"theta":-1.348,"vega":3.746,"rho":-1.338,"openInterest":0,"timeValue":40.23,"theoreticalOptionValue":84.321,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":91.34,"markChange":44.22,"markPercentChange":109.49,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_010523P3940","description":"SPXW Jan 5 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":87,"ask":87.8,"last":69.2,"mark":87.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":69.2,"lowPrice":66.6,"openPrice":0,"closePrice":42.05,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671115809516,"quoteTimeInLong":1671125496791,"netChange":27.15,"volatility":18.101,"delta":-0.569,"gamma":0.002,"theta":-1.331,"vega":3.729,"rho":-1.367,"openInterest":29,"timeValue":27.16,"theoreticalOptionValue":87.007,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.58,"markChange":45.35,"markPercentChange":107.86,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_010523P3945","description":"SPXW Jan 5 2023 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":89.8,"ask":90.6,"last":0,"mark":90.2,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":18.057,"delta":-0.58,"gamma":0.002,"theta":-1.314,"vega":3.708,"rho":-1.395,"openInterest":0,"timeValue":43.16,"theoreticalOptionValue":89.793,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":46.49,"markPercentChange":106.36,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_010523P3950","description":"SPXW Jan 5 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":92.6,"ask":93.4,"last":34.65,"mark":93,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043607530,"quoteTimeInLong":1671125496791,"netChange":-10.72,"volatility":17.997,"delta":-0.592,"gamma":0.002,"theta":-1.294,"vega":3.685,"rho":-1.423,"openInterest":214,"timeValue":-17.39,"theoreticalOptionValue":92.579,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.64,"markChange":47.63,"markPercentChange":104.96,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_010523P3955","description":"SPXW Jan 5 2023 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":95.4,"ask":96.2,"last":97.32,"mark":95.8,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":97.32,"lowPrice":97.14,"openPrice":0,"closePrice":47.04,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671123925073,"quoteTimeInLong":1671125496791,"netChange":50.28,"volatility":17.948,"delta":-0.603,"gamma":0.002,"theta":-1.274,"vega":3.658,"rho":-1.452,"openInterest":5,"timeValue":40.28,"theoreticalOptionValue":95.465,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":106.9,"markChange":48.76,"markPercentChange":103.67,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_010523P3960","description":"SPXW Jan 5 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":98.4,"ask":99.2,"last":86,"mark":98.8,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":86,"lowPrice":86,"openPrice":0,"closePrice":48.7,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116299889,"quoteTimeInLong":1671125496791,"netChange":37.3,"volatility":17.911,"delta":-0.614,"gamma":0.002,"theta":-1.254,"vega":3.628,"rho":-1.48,"openInterest":7,"timeValue":23.96,"theoreticalOptionValue":98.451,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":76.59,"markChange":50.1,"markPercentChange":102.87,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_010523P3965","description":"SPXW Jan 5 2023 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":101.4,"ask":102.2,"last":0,"mark":101.8,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496791,"netChange":0,"volatility":17.858,"delta":-0.626,"gamma":0.002,"theta":-1.231,"vega":3.594,"rho":-1.508,"openInterest":0,"timeValue":34.76,"theoreticalOptionValue":101.437,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":51.2,"markPercentChange":101.19,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_010523P3970","description":"SPXW Jan 5 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":104.4,"ask":105.2,"last":95.73,"mark":104.8,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":96.79,"lowPrice":95.43,"openPrice":0,"closePrice":52.57,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120246171,"quoteTimeInLong":1671125496791,"netChange":43.16,"volatility":17.818,"delta":-0.637,"gamma":0.002,"theta":-1.208,"vega":3.558,"rho":-1.536,"openInterest":5,"timeValue":23.69,"theoreticalOptionValue":104.523,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":82.11,"markChange":52.23,"markPercentChange":99.37,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_010523P3975","description":"SPXW Jan 5 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":107.6,"ask":108.4,"last":94.46,"mark":108,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":94.46,"lowPrice":76,"openPrice":0,"closePrice":54.53,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671118721905,"quoteTimeInLong":1671125496791,"netChange":39.93,"volatility":17.761,"delta":-0.648,"gamma":0.002,"theta":-1.183,"vega":3.519,"rho":-1.564,"openInterest":26,"timeValue":17.42,"theoreticalOptionValue":107.608,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":73.22,"markChange":53.47,"markPercentChange":98.05,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_010523P3980","description":"SPXW Jan 5 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":110.8,"ask":111.4,"last":46.3,"mark":111.1,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048926284,"quoteTimeInLong":1671125496791,"netChange":-10.2,"volatility":17.716,"delta":-0.659,"gamma":0.002,"theta":-1.157,"vega":3.477,"rho":-1.591,"openInterest":16,"timeValue":-35.74,"theoreticalOptionValue":110.794,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-18.05,"markChange":54.6,"markPercentChange":96.64,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_010523P3985","description":"SPXW Jan 5 2023 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":114,"ask":114.7,"last":97.8,"mark":114.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670596892661,"quoteTimeInLong":1671125496821,"netChange":39.33,"volatility":17.656,"delta":-0.671,"gamma":0.002,"theta":-1.129,"vega":3.432,"rho":-1.619,"openInterest":26,"timeValue":10.76,"theoreticalOptionValue":113.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":67.27,"markChange":55.88,"markPercentChange":95.58,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_010523P3990","description":"SPXW Jan 5 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":117.3,"ask":117.9,"last":63.19,"mark":117.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050674304,"quoteTimeInLong":1671125496821,"netChange":2.75,"volatility":17.608,"delta":-0.682,"gamma":0.002,"theta":-1.102,"vega":3.384,"rho":-1.647,"openInterest":8,"timeValue":-28.85,"theoreticalOptionValue":117.266,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.55,"markChange":57.16,"markPercentChange":94.57,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_010523P3995","description":"SPXW Jan 5 2023 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":120.6,"ask":121.3,"last":0,"mark":120.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496821,"netChange":0,"volatility":17.618,"delta":-0.692,"gamma":0.002,"theta":-1.079,"vega":3.336,"rho":-1.672,"openInterest":0,"timeValue":23.91,"theoreticalOptionValue":120.802,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":57.84,"markPercentChange":91.64,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_010523P4000","description":"SPXW Jan 5 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":122.4,"ask":125.9,"last":109.26,"mark":124.15,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":119.5,"lowPrice":109.26,"openPrice":0,"closePrice":65.79,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671119242690,"quoteTimeInLong":1671125495345,"netChange":43.47,"volatility":17.522,"delta":-0.703,"gamma":0.002,"theta":-1.044,"vega":3.281,"rho":-1.7,"openInterest":11,"timeValue":7.22,"theoreticalOptionValue":124.038,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.09,"markChange":58.36,"markPercentChange":88.72,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_010523P4005","description":"SPXW Jan 5 2023 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":125.9,"ask":129.3,"last":0,"mark":127.6,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495345,"netChange":0,"volatility":17.469,"delta":-0.714,"gamma":0.002,"theta":-1.013,"vega":3.225,"rho":-1.727,"openInterest":0,"timeValue":20.56,"theoreticalOptionValue":127.474,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.14,"markPercentChange":86.39,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_010523P4010","description":"SPXW Jan 5 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":129.8,"ask":132.8,"last":54.53,"mark":131.3,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036529860,"quoteTimeInLong":1671125495348,"netChange":-16.6,"volatility":17.463,"delta":-0.724,"gamma":0.002,"theta":-0.987,"vega":3.17,"rho":-1.752,"openInterest":4,"timeValue":-57.51,"theoreticalOptionValue":131.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.34,"markChange":60.17,"markPercentChange":84.59,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_010523P4015","description":"SPXW Jan 5 2023 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":132.8,"ask":136.4,"last":0,"mark":134.6,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495350,"netChange":0,"volatility":17.376,"delta":-0.735,"gamma":0.002,"theta":-0.951,"vega":3.108,"rho":-1.779,"openInterest":0,"timeValue":17.56,"theoreticalOptionValue":134.546,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":60.8,"markPercentChange":82.38,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_010523P4020","description":"SPXW Jan 5 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":136.4,"ask":140.2,"last":77.07,"mark":138.3,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670955619178,"quoteTimeInLong":1671125495275,"netChange":0.6,"volatility":17.337,"delta":-0.745,"gamma":0.002,"theta":-0.919,"vega":3.046,"rho":-1.804,"openInterest":2,"timeValue":-44.97,"theoreticalOptionValue":138.182,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1672952400000,"daysToExpiration":21,"expirationType":"S","lastTradingDay":1672966800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.78,"markChange":61.83,"markPercentChange":80.85,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-06:22":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_010623P3775","description":"SPXW Jan 6 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":30.3,"ask":30.7,"last":30.2,"mark":30.5,"bidSize":43,"askSize":57,"bidAskSize":"43X57","lastSize":0,"highPrice":31.4,"lowPrice":20.83,"openPrice":0,"closePrice":12.89,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671124754451,"quoteTimeInLong":1671125496820,"netChange":17.31,"volatility":20.862,"delta":-0.247,"gamma":0.002,"theta":-1.313,"vega":3.064,"rho":-0.616,"openInterest":241,"timeValue":30.2,"theoreticalOptionValue":30.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":134.3,"markChange":17.61,"markPercentChange":136.63,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_010623P3780","description":"SPXW Jan 6 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":31.4,"ask":31.9,"last":23.1,"mark":31.65,"bidSize":43,"askSize":75,"bidAskSize":"43X75","lastSize":0,"highPrice":23.1,"lowPrice":23.1,"openPrice":0,"closePrice":13.41,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116044759,"quoteTimeInLong":1671125496819,"netChange":9.69,"volatility":20.819,"delta":-0.254,"gamma":0.002,"theta":-1.331,"vega":3.114,"rho":-0.635,"openInterest":335,"timeValue":23.1,"theoreticalOptionValue":31.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.31,"markChange":18.24,"markPercentChange":136.08,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_010623P3785","description":"SPXW Jan 6 2023 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":32.6,"ask":33.1,"last":33.3,"mark":32.85,"bidSize":42,"askSize":59,"bidAskSize":"42X59","lastSize":0,"highPrice":33.96,"lowPrice":28.15,"openPrice":0,"closePrice":13.95,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671123948496,"quoteTimeInLong":1671125496799,"netChange":19.35,"volatility":20.764,"delta":-0.262,"gamma":0.002,"theta":-1.346,"vega":3.163,"rho":-0.655,"openInterest":56,"timeValue":33.3,"theoreticalOptionValue":32.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":138.71,"markChange":18.9,"markPercentChange":135.48,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_010623P3790","description":"SPXW Jan 6 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":33.8,"ask":34.3,"last":29.81,"mark":34.05,"bidSize":42,"askSize":57,"bidAskSize":"42X57","lastSize":0,"highPrice":30.1,"lowPrice":20.35,"openPrice":0,"closePrice":14.55,"totalVolume":35,"tradeDate":null,"tradeTimeInLong":1671116880549,"quoteTimeInLong":1671125496795,"netChange":15.26,"volatility":20.666,"delta":-0.27,"gamma":0.002,"theta":-1.357,"vega":3.208,"rho":-0.674,"openInterest":215,"timeValue":29.81,"theoreticalOptionValue":34,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":104.88,"markChange":19.5,"markPercentChange":134.02,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_010623P3795","description":"SPXW Jan 6 2023 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":35.1,"ask":35.6,"last":28.2,"mark":35.35,"bidSize":27,"askSize":71,"bidAskSize":"27X71","lastSize":0,"highPrice":28.2,"lowPrice":28.2,"openPrice":0,"closePrice":15.15,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119153472,"quoteTimeInLong":1671125496795,"netChange":13.05,"volatility":20.619,"delta":-0.278,"gamma":0.002,"theta":-1.372,"vega":3.255,"rho":-0.694,"openInterest":153,"timeValue":28.2,"theoreticalOptionValue":35.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":86.14,"markChange":20.2,"markPercentChange":133.33,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_010623P3800","description":"SPXW Jan 6 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":36.4,"ask":36.9,"last":35.55,"mark":36.65,"bidSize":41,"askSize":55,"bidAskSize":"41X55","lastSize":0,"highPrice":37.7,"lowPrice":21.45,"openPrice":0,"closePrice":15.76,"totalVolume":1012,"tradeDate":null,"tradeTimeInLong":1671125441947,"quoteTimeInLong":1671125496796,"netChange":19.79,"volatility":20.575,"delta":-0.286,"gamma":0.002,"theta":-1.387,"vega":3.302,"rho":-0.715,"openInterest":2401,"timeValue":35.55,"theoreticalOptionValue":36.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":125.61,"markChange":20.89,"markPercentChange":132.59,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_010623P3805","description":"SPXW Jan 6 2023 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":37.8,"ask":38.2,"last":34.6,"mark":38,"bidSize":30,"askSize":51,"bidAskSize":"30X51","lastSize":0,"highPrice":34.6,"lowPrice":34.6,"openPrice":0,"closePrice":16.43,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671119897469,"quoteTimeInLong":1671125496806,"netChange":18.17,"volatility":20.504,"delta":-0.294,"gamma":0.002,"theta":-1.398,"vega":3.346,"rho":-0.736,"openInterest":46,"timeValue":34.6,"theoreticalOptionValue":37.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":110.63,"markChange":21.57,"markPercentChange":131.33,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_010623P3810","description":"SPXW Jan 6 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":39.2,"ask":39.6,"last":39.6,"mark":39.4,"bidSize":27,"askSize":50,"bidAskSize":"27X50","lastSize":0,"highPrice":39.6,"lowPrice":39.6,"openPrice":0,"closePrice":17.1,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671124021924,"quoteTimeInLong":1671125496813,"netChange":22.5,"volatility":20.465,"delta":-0.303,"gamma":0.002,"theta":-1.412,"vega":3.39,"rho":-0.757,"openInterest":45,"timeValue":39.6,"theoreticalOptionValue":39.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":131.62,"markChange":22.3,"markPercentChange":130.45,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_010623P3815","description":"SPXW Jan 6 2023 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":40.6,"ask":41.1,"last":35.45,"mark":40.85,"bidSize":40,"askSize":64,"bidAskSize":"40X64","lastSize":0,"highPrice":37.14,"lowPrice":29,"openPrice":0,"closePrice":17.77,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671117105825,"quoteTimeInLong":1671125496820,"netChange":17.68,"volatility":20.415,"delta":-0.312,"gamma":0.002,"theta":-1.424,"vega":3.432,"rho":-0.779,"openInterest":133,"timeValue":35.45,"theoreticalOptionValue":40.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":99.53,"markChange":23.08,"markPercentChange":129.92,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_010623P3820","description":"SPXW Jan 6 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":42.1,"ask":42.5,"last":37.47,"mark":42.3,"bidSize":12,"askSize":48,"bidAskSize":"12X48","lastSize":0,"highPrice":37.47,"lowPrice":37.47,"openPrice":0,"closePrice":18.44,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671116901390,"quoteTimeInLong":1671125496820,"netChange":19.03,"volatility":20.337,"delta":-0.32,"gamma":0.002,"theta":-1.432,"vega":3.472,"rho":-0.801,"openInterest":96,"timeValue":37.47,"theoreticalOptionValue":42.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":103.24,"markChange":23.86,"markPercentChange":129.43,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_010623P3825","description":"SPXW Jan 6 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":43.6,"ask":44.1,"last":40.23,"mark":43.85,"bidSize":32,"askSize":61,"bidAskSize":"32X61","lastSize":0,"highPrice":40.23,"lowPrice":30.75,"openPrice":0,"closePrice":19.11,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671119886783,"quoteTimeInLong":1671125496820,"netChange":21.12,"volatility":20.291,"delta":-0.329,"gamma":0.002,"theta":-1.443,"vega":3.512,"rho":-0.824,"openInterest":736,"timeValue":40.23,"theoreticalOptionValue":43.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":110.56,"markChange":24.74,"markPercentChange":129.5,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_010623P3830","description":"SPXW Jan 6 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":45.1,"ask":45.6,"last":44.46,"mark":45.35,"bidSize":39,"askSize":47,"bidAskSize":"39X47","lastSize":0,"highPrice":44.46,"lowPrice":40.75,"openPrice":0,"closePrice":19.99,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671122222099,"quoteTimeInLong":1671125496823,"netChange":24.47,"volatility":20.247,"delta":-0.338,"gamma":0.002,"theta":-1.453,"vega":3.55,"rho":-0.847,"openInterest":107,"timeValue":44.46,"theoreticalOptionValue":45.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":122.42,"markChange":25.36,"markPercentChange":126.87,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_010623P3835","description":"SPXW Jan 6 2023 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":46.8,"ask":47.2,"last":41.2,"mark":47,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":43.02,"lowPrice":41.2,"openPrice":0,"closePrice":20.87,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117105825,"quoteTimeInLong":1671125496800,"netChange":20.33,"volatility":20.176,"delta":-0.347,"gamma":0.002,"theta":-1.46,"vega":3.585,"rho":-0.869,"openInterest":24,"timeValue":41.2,"theoreticalOptionValue":46.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":97.39,"markChange":26.13,"markPercentChange":125.18,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_010623P3840","description":"SPXW Jan 6 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":48.4,"ask":48.9,"last":50.34,"mark":48.65,"bidSize":38,"askSize":45,"bidAskSize":"38X45","lastSize":0,"highPrice":50.34,"lowPrice":35.2,"openPrice":0,"closePrice":21.75,"totalVolume":65,"tradeDate":null,"tradeTimeInLong":1671123284466,"quoteTimeInLong":1671125496820,"netChange":28.59,"volatility":20.134,"delta":-0.357,"gamma":0.002,"theta":-1.468,"vega":3.62,"rho":-0.893,"openInterest":346,"timeValue":50.34,"theoreticalOptionValue":48.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":131.4,"markChange":26.9,"markPercentChange":123.63,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_010623P3845","description":"SPXW Jan 6 2023 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":50.1,"ask":50.6,"last":51,"mark":50.35,"bidSize":11,"askSize":45,"bidAskSize":"11X45","lastSize":0,"highPrice":51,"lowPrice":32,"openPrice":0,"closePrice":22.64,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671124397334,"quoteTimeInLong":1671125496823,"netChange":28.36,"volatility":20.08,"delta":-0.366,"gamma":0.002,"theta":-1.474,"vega":3.652,"rho":-0.917,"openInterest":154,"timeValue":51,"theoreticalOptionValue":50.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":125.29,"markChange":27.71,"markPercentChange":122.42,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_010623P3850","description":"SPXW Jan 6 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":51.9,"ask":52.3,"last":52.3,"mark":52.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":54.2,"lowPrice":34.46,"openPrice":0,"closePrice":23.52,"totalVolume":51,"tradeDate":null,"tradeTimeInLong":1671124822894,"quoteTimeInLong":1671125496820,"netChange":28.78,"volatility":20.054,"delta":-0.376,"gamma":0.002,"theta":-1.482,"vega":3.683,"rho":-0.942,"openInterest":1374,"timeValue":52.3,"theoreticalOptionValue":52.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":122.36,"markChange":28.58,"markPercentChange":121.51,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_010623P3855","description":"SPXW Jan 6 2023 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":53.7,"ask":54.1,"last":53.27,"mark":53.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":54.7,"lowPrice":34.6,"openPrice":0,"closePrice":24.4,"totalVolume":43,"tradeDate":null,"tradeTimeInLong":1671124730505,"quoteTimeInLong":1671125496823,"netChange":28.87,"volatility":19.988,"delta":-0.385,"gamma":0.002,"theta":-1.485,"vega":3.711,"rho":-0.966,"openInterest":33,"timeValue":53.27,"theoreticalOptionValue":53.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":118.29,"markChange":29.5,"markPercentChange":120.88,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_010623P3860","description":"SPXW Jan 6 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":55.5,"ask":56,"last":56.7,"mark":55.75,"bidSize":10,"askSize":27,"bidAskSize":"10X27","lastSize":0,"highPrice":58.77,"lowPrice":43.81,"openPrice":0,"closePrice":25.29,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123926235,"quoteTimeInLong":1671125496820,"netChange":31.41,"volatility":19.95,"delta":-0.395,"gamma":0.002,"theta":-1.49,"vega":3.738,"rho":-0.991,"openInterest":335,"timeValue":56.7,"theoreticalOptionValue":55.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":124.24,"markChange":30.46,"markPercentChange":120.48,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_010623P3865","description":"SPXW Jan 6 2023 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":57.4,"ask":57.9,"last":58.8,"mark":57.65,"bidSize":28,"askSize":40,"bidAskSize":"28X40","lastSize":0,"highPrice":59.13,"lowPrice":41.61,"openPrice":0,"closePrice":26.49,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671124422899,"quoteTimeInLong":1671125496823,"netChange":32.31,"volatility":19.872,"delta":-0.405,"gamma":0.002,"theta":-1.49,"vega":3.762,"rho":-1.016,"openInterest":307,"timeValue":58.8,"theoreticalOptionValue":57.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":121.98,"markChange":31.16,"markPercentChange":117.64,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_010623P3870","description":"SPXW Jan 6 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":59.3,"ask":59.9,"last":53.09,"mark":59.6,"bidSize":8,"askSize":52,"bidAskSize":"8X52","lastSize":0,"highPrice":56.84,"lowPrice":42.88,"openPrice":0,"closePrice":27.69,"totalVolume":501,"tradeDate":null,"tradeTimeInLong":1671120010179,"quoteTimeInLong":1671125496820,"netChange":25.4,"volatility":19.822,"delta":-0.415,"gamma":0.002,"theta":-1.492,"vega":3.784,"rho":-1.041,"openInterest":641,"timeValue":53.09,"theoreticalOptionValue":59.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":91.72,"markChange":31.91,"markPercentChange":115.23,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_010623P3875","description":"SPXW Jan 6 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":61.3,"ask":61.9,"last":60.5,"mark":61.6,"bidSize":8,"askSize":51,"bidAskSize":"8X51","lastSize":0,"highPrice":63.45,"lowPrice":44.81,"openPrice":0,"closePrice":28.89,"totalVolume":204,"tradeDate":null,"tradeTimeInLong":1671125433306,"quoteTimeInLong":1671125496820,"netChange":31.61,"volatility":19.758,"delta":-0.425,"gamma":0.002,"theta":-1.491,"vega":3.804,"rho":-1.066,"openInterest":871,"timeValue":60.5,"theoreticalOptionValue":61.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":109.38,"markChange":32.71,"markPercentChange":113.19,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_010623P3880","description":"SPXW Jan 6 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":63.4,"ask":63.9,"last":64.6,"mark":63.65,"bidSize":18,"askSize":29,"bidAskSize":"18X29","lastSize":0,"highPrice":66.97,"lowPrice":41.91,"openPrice":0,"closePrice":30.1,"totalVolume":115,"tradeDate":null,"tradeTimeInLong":1671125163061,"quoteTimeInLong":1671125496820,"netChange":34.5,"volatility":19.721,"delta":-0.435,"gamma":0.002,"theta":-1.491,"vega":3.821,"rho":-1.092,"openInterest":233,"timeValue":64.6,"theoreticalOptionValue":63.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":114.64,"markChange":33.55,"markPercentChange":111.48,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_010623P3885","description":"SPXW Jan 6 2023 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":65.5,"ask":66,"last":67.5,"mark":65.75,"bidSize":8,"askSize":24,"bidAskSize":"8X24","lastSize":0,"highPrice":67.5,"lowPrice":60.5,"openPrice":0,"closePrice":31.3,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671124280907,"quoteTimeInLong":1671125496820,"netChange":36.2,"volatility":19.631,"delta":-0.445,"gamma":0.002,"theta":-1.486,"vega":3.836,"rho":-1.118,"openInterest":272,"timeValue":67.5,"theoreticalOptionValue":65.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":115.65,"markChange":34.45,"markPercentChange":110.06,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_010623P3890","description":"SPXW Jan 6 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":67.6,"ask":68.1,"last":68.8,"mark":67.85,"bidSize":28,"askSize":8,"bidAskSize":"28X8","lastSize":0,"highPrice":70.7,"lowPrice":46.06,"openPrice":0,"closePrice":32.56,"totalVolume":55,"tradeDate":null,"tradeTimeInLong":1671125314040,"quoteTimeInLong":1671125496820,"netChange":36.24,"volatility":19.594,"delta":-0.456,"gamma":0.002,"theta":-1.484,"vega":3.848,"rho":-1.145,"openInterest":410,"timeValue":68.8,"theoreticalOptionValue":67.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":111.29,"markChange":35.29,"markPercentChange":108.37,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_010623P3895","description":"SPXW Jan 6 2023 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":69.8,"ask":70.3,"last":70.25,"mark":70.05,"bidSize":23,"askSize":7,"bidAskSize":"23X7","lastSize":0,"highPrice":71.6,"lowPrice":47.78,"openPrice":0,"closePrice":33.84,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671125399897,"quoteTimeInLong":1671125496823,"netChange":36.41,"volatility":19.543,"delta":-0.466,"gamma":0.002,"theta":-1.48,"vega":3.858,"rho":-1.171,"openInterest":175,"timeValue":70.25,"theoreticalOptionValue":70,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":107.61,"markChange":36.21,"markPercentChange":107.02,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_010623P3900","description":"SPXW Jan 6 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.1,"ask":72.5,"last":71.29,"mark":72.3,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":75.3,"lowPrice":53.76,"openPrice":0,"closePrice":35.11,"totalVolume":227,"tradeDate":null,"tradeTimeInLong":1671125429592,"quoteTimeInLong":1671125496820,"netChange":36.18,"volatility":19.479,"delta":-0.476,"gamma":0.002,"theta":-1.473,"vega":3.865,"rho":-1.198,"openInterest":2861,"timeValue":69.25,"theoreticalOptionValue":72.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":103.03,"markChange":37.19,"markPercentChange":105.9,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_010623P3905","description":"SPXW Jan 6 2023 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":74.3,"ask":74.9,"last":74.4,"mark":74.6,"bidSize":7,"askSize":37,"bidAskSize":"7X37","lastSize":0,"highPrice":74.7,"lowPrice":66.7,"openPrice":0,"closePrice":36.39,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671124887266,"quoteTimeInLong":1671125496823,"netChange":38.01,"volatility":19.453,"delta":-0.487,"gamma":0.002,"theta":-1.469,"vega":3.87,"rho":-1.225,"openInterest":58,"timeValue":67.36,"theoreticalOptionValue":74.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":104.46,"markChange":38.21,"markPercentChange":105,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_010623P3910","description":"SPXW Jan 6 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":76.7,"ask":77.2,"last":79.4,"mark":76.95,"bidSize":7,"askSize":12,"bidAskSize":"7X12","lastSize":0,"highPrice":79.4,"lowPrice":69.22,"openPrice":0,"closePrice":37.67,"totalVolume":57,"tradeDate":null,"tradeTimeInLong":1671123516709,"quoteTimeInLong":1671125496823,"netChange":41.73,"volatility":19.398,"delta":-0.498,"gamma":0.002,"theta":-1.461,"vega":3.872,"rho":-1.252,"openInterest":108,"timeValue":67.36,"theoreticalOptionValue":76.941,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":110.8,"markChange":39.28,"markPercentChange":104.3,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_010623P3915","description":"SPXW Jan 6 2023 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":79.1,"ask":79.6,"last":80.5,"mark":79.35,"bidSize":7,"askSize":16,"bidAskSize":"7X16","lastSize":0,"highPrice":80.5,"lowPrice":78.29,"openPrice":0,"closePrice":39.03,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671124535632,"quoteTimeInLong":1671125496820,"netChange":41.47,"volatility":19.354,"delta":-0.508,"gamma":0.002,"theta":-1.452,"vega":3.871,"rho":-1.279,"openInterest":71,"timeValue":63.46,"theoreticalOptionValue":79.376,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":106.26,"markChange":40.32,"markPercentChange":103.32,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_010623P3920","description":"SPXW Jan 6 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":81.5,"ask":82.1,"last":74.08,"mark":81.8,"bidSize":7,"askSize":33,"bidAskSize":"7X33","lastSize":0,"highPrice":74.08,"lowPrice":65.45,"openPrice":0,"closePrice":40.51,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117139186,"quoteTimeInLong":1671125496824,"netChange":33.57,"volatility":19.297,"delta":-0.519,"gamma":0.002,"theta":-1.442,"vega":3.867,"rho":-1.306,"openInterest":89,"timeValue":52.04,"theoreticalOptionValue":81.812,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":82.88,"markChange":41.29,"markPercentChange":101.94,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_010623P3925","description":"SPXW Jan 6 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":84,"ask":84.5,"last":72.33,"mark":84.25,"bidSize":12,"askSize":7,"bidAskSize":"12X7","lastSize":0,"highPrice":79.63,"lowPrice":63.08,"openPrice":0,"closePrice":41.99,"totalVolume":165,"tradeDate":null,"tradeTimeInLong":1671119161154,"quoteTimeInLong":1671125496820,"netChange":30.34,"volatility":19.239,"delta":-0.53,"gamma":0.002,"theta":-1.43,"vega":3.861,"rho":-1.334,"openInterest":325,"timeValue":45.29,"theoreticalOptionValue":84.297,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.27,"markChange":42.26,"markPercentChange":100.66,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_010623P3930","description":"SPXW Jan 6 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":86.6,"ask":87.1,"last":75.27,"mark":86.85,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":83.47,"lowPrice":63.49,"openPrice":0,"closePrice":43.47,"totalVolume":348,"tradeDate":null,"tradeTimeInLong":1671118870213,"quoteTimeInLong":1671125496820,"netChange":31.8,"volatility":19.18,"delta":-0.54,"gamma":0.002,"theta":-1.416,"vega":3.852,"rho":-1.361,"openInterest":381,"timeValue":43.23,"theoreticalOptionValue":86.832,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":73.17,"markChange":43.38,"markPercentChange":99.81,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_010623P3935","description":"SPXW Jan 6 2023 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":89.2,"ask":89.7,"last":78.58,"mark":89.45,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":78.58,"lowPrice":67.33,"openPrice":0,"closePrice":44.98,"totalVolume":175,"tradeDate":null,"tradeTimeInLong":1671117581054,"quoteTimeInLong":1671125496823,"netChange":33.6,"volatility":19.133,"delta":-0.551,"gamma":0.002,"theta":-1.403,"vega":3.84,"rho":-1.389,"openInterest":165,"timeValue":41.54,"theoreticalOptionValue":89.467,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":74.7,"markChange":44.47,"markPercentChange":98.87,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_010623P3940","description":"SPXW Jan 6 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":91.8,"ask":92.3,"last":94.73,"mark":92.05,"bidSize":16,"askSize":7,"bidAskSize":"16X7","lastSize":0,"highPrice":94.73,"lowPrice":62.83,"openPrice":0,"closePrice":46.68,"totalVolume":48,"tradeDate":null,"tradeTimeInLong":1671122836896,"quoteTimeInLong":1671125496823,"netChange":48.05,"volatility":19.085,"delta":-0.562,"gamma":0.002,"theta":-1.388,"vega":3.825,"rho":-1.417,"openInterest":886,"timeValue":52.69,"theoreticalOptionValue":92.153,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":102.93,"markChange":45.37,"markPercentChange":97.18,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_010623P3945","description":"SPXW Jan 6 2023 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":94.6,"ask":95.1,"last":94.95,"mark":94.85,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":94.95,"lowPrice":65.8,"openPrice":0,"closePrice":48.39,"totalVolume":62,"tradeDate":null,"tradeTimeInLong":1671124656817,"quoteTimeInLong":1671125496823,"netChange":46.56,"volatility":19.01,"delta":-0.573,"gamma":0.002,"theta":-1.37,"vega":3.807,"rho":-1.444,"openInterest":230,"timeValue":47.91,"theoreticalOptionValue":94.788,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":96.24,"markChange":46.46,"markPercentChange":96.03,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_010623P3950","description":"SPXW Jan 6 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":97.3,"ask":97.9,"last":98.56,"mark":97.6,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":100.38,"lowPrice":67.23,"openPrice":0,"closePrice":50.21,"totalVolume":360,"tradeDate":null,"tradeTimeInLong":1671124485501,"quoteTimeInLong":1671125496823,"netChange":48.35,"volatility":18.96,"delta":-0.583,"gamma":0.002,"theta":-1.353,"vega":3.786,"rho":-1.472,"openInterest":3549,"timeValue":46.52,"theoreticalOptionValue":97.573,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":96.31,"markChange":47.39,"markPercentChange":94.4,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_010623P3955","description":"SPXW Jan 6 2023 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":100.1,"ask":100.7,"last":100.55,"mark":100.4,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":103.14,"lowPrice":77.98,"openPrice":0,"closePrice":52.03,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671124656817,"quoteTimeInLong":1671125496823,"netChange":48.52,"volatility":18.909,"delta":-0.594,"gamma":0.002,"theta":-1.335,"vega":3.763,"rho":-1.5,"openInterest":221,"timeValue":43.51,"theoreticalOptionValue":100.408,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":93.27,"markChange":48.37,"markPercentChange":92.98,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_010623P3960","description":"SPXW Jan 6 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":103,"ask":103.5,"last":104.46,"mark":103.25,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":104.46,"lowPrice":73.47,"openPrice":0,"closePrice":53.85,"totalVolume":255,"tradeDate":null,"tradeTimeInLong":1671124528064,"quoteTimeInLong":1671125496823,"netChange":50.61,"volatility":18.87,"delta":-0.605,"gamma":0.002,"theta":-1.316,"vega":3.737,"rho":-1.527,"openInterest":2284,"timeValue":42.42,"theoreticalOptionValue":103.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":94,"markChange":49.4,"markPercentChange":91.75,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_010623P3965","description":"SPXW Jan 6 2023 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":105.9,"ask":106.5,"last":104,"mark":106.2,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":104,"lowPrice":79.5,"openPrice":0,"closePrice":55.67,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671121247258,"quoteTimeInLong":1671125496823,"netChange":48.33,"volatility":18.831,"delta":-0.615,"gamma":0.002,"theta":-1.297,"vega":3.708,"rho":-1.555,"openInterest":213,"timeValue":36.96,"theoreticalOptionValue":106.329,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":86.83,"markChange":50.53,"markPercentChange":90.78,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_010623P3970","description":"SPXW Jan 6 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":108.9,"ask":109.5,"last":104.62,"mark":109.2,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":104.62,"lowPrice":76.4,"openPrice":0,"closePrice":57.64,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671119915677,"quoteTimeInLong":1671125496820,"netChange":46.98,"volatility":18.764,"delta":-0.626,"gamma":0.002,"theta":-1.274,"vega":3.676,"rho":-1.582,"openInterest":235,"timeValue":32.58,"theoreticalOptionValue":109.264,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":81.5,"markChange":51.56,"markPercentChange":89.44,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_010623P3975","description":"SPXW Jan 6 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":112,"ask":112.5,"last":110.91,"mark":112.25,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":110.91,"lowPrice":102.13,"openPrice":0,"closePrice":59.62,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671121563604,"quoteTimeInLong":1671125496820,"netChange":51.29,"volatility":18.695,"delta":-0.636,"gamma":0.002,"theta":-1.249,"vega":3.641,"rho":-1.61,"openInterest":925,"timeValue":33.87,"theoreticalOptionValue":112.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":86.03,"markChange":52.63,"markPercentChange":88.28,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_010623P3980","description":"SPXW Jan 6 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":115.1,"ask":115.7,"last":67.53,"mark":115.4,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045004150,"quoteTimeInLong":1671125496820,"netChange":5.93,"volatility":18.653,"delta":-0.647,"gamma":0.002,"theta":-1.227,"vega":3.604,"rho":-1.637,"openInterest":259,"timeValue":-14.51,"theoreticalOptionValue":115.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.63,"markChange":53.8,"markPercentChange":87.35,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_010623P3985","description":"SPXW Jan 6 2023 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":118.2,"ask":118.7,"last":91.89,"mark":118.45,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":91.89,"lowPrice":91.89,"openPrice":0,"closePrice":63.6,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671115497399,"quoteTimeInLong":1671125496824,"netChange":28.29,"volatility":18.596,"delta":-0.657,"gamma":0.002,"theta":-1.201,"vega":3.564,"rho":-1.665,"openInterest":200,"timeValue":4.85,"theoreticalOptionValue":118.52,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":44.48,"markChange":54.85,"markPercentChange":86.24,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_010623P3990","description":"SPXW Jan 6 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":121.4,"ask":121.9,"last":121.52,"mark":121.65,"bidSize":6,"askSize":6,"bidAskSize":"6X6","lastSize":0,"highPrice":121.52,"lowPrice":94.71,"openPrice":0,"closePrice":65.7,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671120873421,"quoteTimeInLong":1671125496823,"netChange":55.82,"volatility":18.539,"delta":-0.668,"gamma":0.002,"theta":-1.175,"vega":3.522,"rho":-1.692,"openInterest":253,"timeValue":29.48,"theoreticalOptionValue":121.705,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":84.96,"markChange":55.95,"markPercentChange":85.16,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_010623P3995","description":"SPXW Jan 6 2023 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":124.7,"ask":125.3,"last":91.67,"mark":125,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":91.67,"lowPrice":91.67,"openPrice":0,"closePrice":67.87,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114622419,"quoteTimeInLong":1671125496820,"netChange":23.8,"volatility":18.466,"delta":-0.678,"gamma":0.002,"theta":-1.147,"vega":3.476,"rho":-1.719,"openInterest":190,"timeValue":-5.37,"theoreticalOptionValue":124.891,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.06,"markChange":57.13,"markPercentChange":84.16,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_010623P4000","description":"SPXW Jan 6 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":128,"ask":128.5,"last":129.39,"mark":128.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":129.39,"lowPrice":129.39,"openPrice":0,"closePrice":70.51,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671123852270,"quoteTimeInLong":1671125496823,"netChange":58.88,"volatility":18.45,"delta":-0.688,"gamma":0.002,"theta":-1.123,"vega":3.43,"rho":-1.745,"openInterest":5142,"timeValue":27.35,"theoreticalOptionValue":128.326,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":83.51,"markChange":57.74,"markPercentChange":81.9,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_010623P4005","description":"SPXW Jan 6 2023 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":129.7,"ask":133,"last":80.4,"mark":131.35,"bidSize":139,"askSize":25,"bidAskSize":"139X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961886069,"quoteTimeInLong":1671125495868,"netChange":7.26,"volatility":18.361,"delta":-0.699,"gamma":0.002,"theta":-1.091,"vega":3.379,"rho":-1.772,"openInterest":191,"timeValue":-26.64,"theoreticalOptionValue":131.561,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.93,"markChange":58.21,"markPercentChange":79.59,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_010623P4010","description":"SPXW Jan 6 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":133.1,"ask":136.5,"last":135.28,"mark":134.8,"bidSize":135,"askSize":45,"bidAskSize":"135X45","lastSize":0,"highPrice":135.28,"lowPrice":122.01,"openPrice":0,"closePrice":75.77,"totalVolume":141,"tradeDate":null,"tradeTimeInLong":1671121049330,"quoteTimeInLong":1671125495999,"netChange":59.51,"volatility":18.316,"delta":-0.709,"gamma":0.002,"theta":-1.062,"vega":3.327,"rho":-1.799,"openInterest":303,"timeValue":23.24,"theoreticalOptionValue":134.996,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":78.53,"markChange":59.03,"markPercentChange":77.9,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_010623P4015","description":"SPXW Jan 6 2023 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":136.5,"ask":140,"last":123.85,"mark":138.25,"bidSize":145,"askSize":45,"bidAskSize":"145X45","lastSize":0,"highPrice":126.74,"lowPrice":123.6,"openPrice":0,"closePrice":78.41,"totalVolume":118,"tradeDate":null,"tradeTimeInLong":1671118870213,"quoteTimeInLong":1671125495888,"netChange":45.44,"volatility":18.27,"delta":-0.718,"gamma":0.002,"theta":-1.033,"vega":3.273,"rho":-1.824,"openInterest":197,"timeValue":6.81,"theoreticalOptionValue":138.482,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":57.96,"markChange":59.84,"markPercentChange":76.33,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_010623P4020","description":"SPXW Jan 6 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":140,"ask":143.5,"last":128.27,"mark":141.75,"bidSize":141,"askSize":45,"bidAskSize":"141X45","lastSize":0,"highPrice":130.06,"lowPrice":112.3,"openPrice":0,"closePrice":81.04,"totalVolume":148,"tradeDate":null,"tradeTimeInLong":1671117581054,"quoteTimeInLong":1671125495999,"netChange":47.23,"volatility":18.209,"delta":-0.728,"gamma":0.002,"theta":-1.002,"vega":3.216,"rho":-1.85,"openInterest":204,"timeValue":6.23,"theoreticalOptionValue":141.967,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673038800000,"daysToExpiration":22,"expirationType":"S","lastTradingDay":1673053200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.28,"markChange":60.71,"markPercentChange":74.92,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-09:25":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_010923P3775","description":"SPXW Jan 9 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":32.4,"ask":33.1,"last":16.33,"mark":32.75,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050415170,"quoteTimeInLong":1671125496699,"netChange":2.33,"volatility":20.272,"delta":-0.254,"gamma":0.002,"theta":-1.221,"vega":3.308,"rho":-0.718,"openInterest":61,"timeValue":16.33,"theoreticalOptionValue":32.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.64,"markChange":18.75,"markPercentChange":133.93,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_010923P3780","description":"SPXW Jan 9 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":33.6,"ask":34.3,"last":15.05,"mark":33.95,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":14.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028381089,"quoteTimeInLong":1671125496703,"netChange":0.47,"volatility":20.22,"delta":-0.261,"gamma":0.002,"theta":-1.235,"vega":3.358,"rho":-0.739,"openInterest":21,"timeValue":15.05,"theoreticalOptionValue":33.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.25,"markChange":19.37,"markPercentChange":132.92,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_010923P3785","description":"SPXW Jan 9 2023 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":34.8,"ask":35.5,"last":35.2,"mark":35.15,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513555622,"quoteTimeInLong":1671125496709,"netChange":20,"volatility":20.158,"delta":-0.269,"gamma":0.002,"theta":-1.247,"vega":3.406,"rho":-0.761,"openInterest":22,"timeValue":35.2,"theoreticalOptionValue":35.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":131.55,"markChange":19.95,"markPercentChange":131.22,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_010923P3790","description":"SPXW Jan 9 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":36,"ask":36.8,"last":16.1,"mark":36.4,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050853625,"quoteTimeInLong":1671125496693,"netChange":0.27,"volatility":20.114,"delta":-0.276,"gamma":0.002,"theta":-1.261,"vega":3.455,"rho":-0.783,"openInterest":130,"timeValue":16.1,"theoreticalOptionValue":36.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.72,"markChange":20.57,"markPercentChange":129.97,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_010923P3795","description":"SPXW Jan 9 2023 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":37.3,"ask":38.1,"last":18.19,"mark":37.7,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965021220,"quoteTimeInLong":1671125496695,"netChange":1.74,"volatility":20.06,"delta":-0.284,"gamma":0.002,"theta":-1.273,"vega":3.502,"rho":-0.806,"openInterest":11,"timeValue":18.19,"theoreticalOptionValue":37.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.55,"markChange":21.25,"markPercentChange":129.12,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_010923P3800","description":"SPXW Jan 9 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":38.7,"ask":39.4,"last":38.05,"mark":39.05,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":40.43,"lowPrice":31.81,"openPrice":0,"closePrice":17.08,"totalVolume":102,"tradeDate":null,"tradeTimeInLong":1671125441947,"quoteTimeInLong":1671125496706,"netChange":20.97,"volatility":19.995,"delta":-0.292,"gamma":0.002,"theta":-1.284,"vega":3.548,"rho":-0.828,"openInterest":266,"timeValue":38.05,"theoreticalOptionValue":39.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":122.77,"markChange":21.97,"markPercentChange":128.62,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_010923P3805","description":"SPXW Jan 9 2023 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":40.1,"ask":40.8,"last":11.03,"mark":40.45,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941810169,"quoteTimeInLong":1671125496707,"netChange":-6.68,"volatility":19.947,"delta":-0.3,"gamma":0.002,"theta":-1.295,"vega":3.593,"rho":-0.852,"openInterest":502,"timeValue":11.03,"theoreticalOptionValue":40.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.71,"markChange":22.74,"markPercentChange":128.44,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_010923P3810","description":"SPXW Jan 9 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":41.5,"ask":42.2,"last":11.48,"mark":41.85,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941810169,"quoteTimeInLong":1671125496702,"netChange":-6.94,"volatility":19.902,"delta":-0.309,"gamma":0.002,"theta":-1.306,"vega":3.637,"rho":-0.875,"openInterest":9,"timeValue":11.48,"theoreticalOptionValue":41.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-37.68,"markChange":23.43,"markPercentChange":127.2,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_010923P3815","description":"SPXW Jan 9 2023 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":42.9,"ask":43.7,"last":41.2,"mark":43.3,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":19.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513196763,"quoteTimeInLong":1671125496699,"netChange":21.86,"volatility":19.846,"delta":-0.317,"gamma":0.002,"theta":-1.316,"vega":3.679,"rho":-0.899,"openInterest":4,"timeValue":41.2,"theoreticalOptionValue":43.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":113.08,"markChange":23.96,"markPercentChange":123.94,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_010923P3820","description":"SPXW Jan 9 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":44.4,"ask":45.2,"last":44.15,"mark":44.8,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":44.15,"lowPrice":44.15,"openPrice":0,"closePrice":20.25,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121702763,"quoteTimeInLong":1671125496699,"netChange":23.9,"volatility":19.792,"delta":-0.326,"gamma":0.002,"theta":-1.325,"vega":3.72,"rho":-0.924,"openInterest":14,"timeValue":44.15,"theoreticalOptionValue":44.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":118.01,"markChange":24.55,"markPercentChange":121.22,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_010923P3825","description":"SPXW Jan 9 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":46,"ask":46.8,"last":18.95,"mark":46.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029783769,"quoteTimeInLong":1671125496709,"netChange":-2.22,"volatility":19.741,"delta":-0.334,"gamma":0.002,"theta":-1.333,"vega":3.759,"rho":-0.949,"openInterest":241,"timeValue":18.95,"theoreticalOptionValue":46.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.47,"markChange":25.23,"markPercentChange":119.21,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_010923P3830","description":"SPXW Jan 9 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":47.6,"ask":48.3,"last":25.76,"mark":47.95,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045989384,"quoteTimeInLong":1671125496702,"netChange":3.68,"volatility":19.692,"delta":-0.343,"gamma":0.002,"theta":-1.341,"vega":3.797,"rho":-0.974,"openInterest":10,"timeValue":25.76,"theoreticalOptionValue":48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.65,"markChange":25.87,"markPercentChange":117.14,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_010923P3835","description":"SPXW Jan 9 2023 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":49.2,"ask":50,"last":49.62,"mark":49.6,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670519230552,"quoteTimeInLong":1671125496702,"netChange":26.62,"volatility":19.631,"delta":-0.352,"gamma":0.002,"theta":-1.347,"vega":3.833,"rho":-0.999,"openInterest":1,"timeValue":49.62,"theoreticalOptionValue":49.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":115.75,"markChange":26.6,"markPercentChange":115.67,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_010923P3840","description":"SPXW Jan 9 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":50.9,"ask":51.7,"last":13.88,"mark":51.3,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941803406,"quoteTimeInLong":1671125496702,"netChange":-10.03,"volatility":19.585,"delta":-0.361,"gamma":0.002,"theta":-1.354,"vega":3.867,"rho":-1.025,"openInterest":23,"timeValue":13.88,"theoreticalOptionValue":51.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-41.96,"markChange":27.39,"markPercentChange":114.52,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_010923P3845","description":"SPXW Jan 9 2023 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":52.6,"ask":53.4,"last":25.97,"mark":53,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965021220,"quoteTimeInLong":1671125496709,"netChange":1.14,"volatility":19.528,"delta":-0.37,"gamma":0.002,"theta":-1.359,"vega":3.899,"rho":-1.051,"openInterest":25,"timeValue":25.97,"theoreticalOptionValue":53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.59,"markChange":28.17,"markPercentChange":113.45,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_010923P3850","description":"SPXW Jan 9 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":54.3,"ask":55.2,"last":53.94,"mark":54.75,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":53.94,"lowPrice":53.94,"openPrice":0,"closePrice":25.75,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120873152,"quoteTimeInLong":1671125496709,"netChange":28.19,"volatility":19.485,"delta":-0.379,"gamma":0.002,"theta":-1.364,"vega":3.93,"rho":-1.078,"openInterest":128,"timeValue":53.94,"theoreticalOptionValue":54.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":109.51,"markChange":29,"markPercentChange":112.66,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_010923P3855","description":"SPXW Jan 9 2023 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":56.2,"ask":57,"last":25.62,"mark":56.6,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950026911,"quoteTimeInLong":1671125496709,"netChange":-1.05,"volatility":19.431,"delta":-0.389,"gamma":0.002,"theta":-1.367,"vega":3.958,"rho":-1.105,"openInterest":23,"timeValue":25.62,"theoreticalOptionValue":56.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.93,"markChange":29.93,"markPercentChange":112.24,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_010923P3860","description":"SPXW Jan 9 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":58,"ask":58.8,"last":24.4,"mark":58.4,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029783769,"quoteTimeInLong":1671125496698,"netChange":-3.19,"volatility":19.39,"delta":-0.398,"gamma":0.002,"theta":-1.371,"vega":3.985,"rho":-1.132,"openInterest":9,"timeValue":24.4,"theoreticalOptionValue":58.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.56,"markChange":30.81,"markPercentChange":111.67,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_010923P3865","description":"SPXW Jan 9 2023 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":59.9,"ask":60.7,"last":0,"mark":60.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":28.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":19.337,"delta":-0.408,"gamma":0.002,"theta":-1.372,"vega":4.009,"rho":-1.16,"openInterest":0,"timeValue":60.3,"theoreticalOptionValue":60.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.79,"markPercentChange":111.49,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_010923P3870","description":"SPXW Jan 9 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":61.9,"ask":62.7,"last":62.56,"mark":62.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":62.56,"lowPrice":62.56,"openPrice":0,"closePrice":29.5,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124603321,"quoteTimeInLong":1671125496709,"netChange":33.06,"volatility":19.273,"delta":-0.417,"gamma":0.002,"theta":-1.372,"vega":4.03,"rho":-1.188,"openInterest":115,"timeValue":62.56,"theoreticalOptionValue":62.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":112.1,"markChange":32.8,"markPercentChange":111.22,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_010923P3875","description":"SPXW Jan 9 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":63.9,"ask":64.7,"last":63.71,"mark":64.3,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":63.71,"lowPrice":63.71,"openPrice":0,"closePrice":30.48,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121702929,"quoteTimeInLong":1671125496706,"netChange":33.23,"volatility":19.222,"delta":-0.427,"gamma":0.002,"theta":-1.372,"vega":4.05,"rho":-1.216,"openInterest":35,"timeValue":63.71,"theoreticalOptionValue":64.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":109.02,"markChange":33.82,"markPercentChange":110.96,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_010923P3880","description":"SPXW Jan 9 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":65.9,"ask":66.7,"last":66.54,"mark":66.3,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":66.54,"lowPrice":58.88,"openPrice":0,"closePrice":31.65,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671124603321,"quoteTimeInLong":1671125496710,"netChange":34.89,"volatility":19.183,"delta":-0.437,"gamma":0.002,"theta":-1.372,"vega":4.067,"rho":-1.244,"openInterest":33,"timeValue":66.54,"theoreticalOptionValue":66.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":110.21,"markChange":34.65,"markPercentChange":109.45,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_010923P3885","description":"SPXW Jan 9 2023 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":68,"ask":68.8,"last":69.42,"mark":68.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":69.42,"lowPrice":69.42,"openPrice":0,"closePrice":32.83,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123873298,"quoteTimeInLong":1671125496709,"netChange":36.59,"volatility":19.133,"delta":-0.447,"gamma":0.002,"theta":-1.37,"vega":4.082,"rho":-1.273,"openInterest":11,"timeValue":69.42,"theoreticalOptionValue":68.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":111.46,"markChange":35.57,"markPercentChange":108.35,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_010923P3890","description":"SPXW Jan 9 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":70.1,"ask":71,"last":64.1,"mark":70.55,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670511602416,"quoteTimeInLong":1671125496684,"netChange":30.1,"volatility":19.071,"delta":-0.457,"gamma":0.002,"theta":-1.366,"vega":4.094,"rho":-1.301,"openInterest":5,"timeValue":64.1,"theoreticalOptionValue":70.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":88.51,"markChange":36.55,"markPercentChange":107.48,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_010923P3895","description":"SPXW Jan 9 2023 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.3,"ask":73.2,"last":73.77,"mark":72.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":73.77,"lowPrice":73.77,"openPrice":0,"closePrice":35.18,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123873298,"quoteTimeInLong":1671125496699,"netChange":38.59,"volatility":19.021,"delta":-0.467,"gamma":0.002,"theta":-1.363,"vega":4.104,"rho":-1.331,"openInterest":40,"timeValue":73.77,"theoreticalOptionValue":72.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":109.71,"markChange":37.57,"markPercentChange":106.81,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_010923P3900","description":"SPXW Jan 9 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":74.6,"ask":75.4,"last":74.35,"mark":75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":74.35,"lowPrice":63.81,"openPrice":0,"closePrice":36.7,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671121702763,"quoteTimeInLong":1671125496707,"netChange":37.65,"volatility":18.971,"delta":-0.477,"gamma":0.002,"theta":-1.358,"vega":4.111,"rho":-1.36,"openInterest":53,"timeValue":72.31,"theoreticalOptionValue":75.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":102.6,"markChange":38.3,"markPercentChange":104.37,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_010923P3905","description":"SPXW Jan 9 2023 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":76.8,"ask":77.7,"last":29.98,"mark":77.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944958580,"quoteTimeInLong":1671125496702,"netChange":-8.24,"volatility":18.921,"delta":-0.487,"gamma":0.002,"theta":-1.352,"vega":4.116,"rho":-1.389,"openInterest":7,"timeValue":22.94,"theoreticalOptionValue":77.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.56,"markChange":39.03,"markPercentChange":102.12,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_010923P3910","description":"SPXW Jan 9 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":79.2,"ask":80,"last":31.99,"mark":79.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945200284,"quoteTimeInLong":1671125496707,"netChange":-7.75,"volatility":18.795,"delta":-0.497,"gamma":0.002,"theta":-1.339,"vega":4.118,"rho":-1.419,"openInterest":55,"timeValue":19.95,"theoreticalOptionValue":79.389,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.5,"markChange":39.86,"markPercentChange":100.3,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_010923P3915","description":"SPXW Jan 9 2023 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":81.6,"ask":82.4,"last":77.4,"mark":82,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":77.4,"lowPrice":72.4,"openPrice":0,"closePrice":41.26,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118361725,"quoteTimeInLong":1671125496702,"netChange":36.14,"volatility":18.741,"delta":-0.508,"gamma":0.002,"theta":-1.331,"vega":4.117,"rho":-1.449,"openInterest":24,"timeValue":60.36,"theoreticalOptionValue":81.772,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":87.58,"markChange":40.74,"markPercentChange":98.73,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_010923P3920","description":"SPXW Jan 9 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":84,"ask":84.9,"last":87.62,"mark":84.45,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670354294791,"quoteTimeInLong":1671125496707,"netChange":44.74,"volatility":18.687,"delta":-0.518,"gamma":0.002,"theta":-1.322,"vega":4.113,"rho":-1.479,"openInterest":10,"timeValue":65.58,"theoreticalOptionValue":84.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":104.36,"markChange":41.57,"markPercentChange":96.96,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_010923P3925","description":"SPXW Jan 9 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":86.5,"ask":87.4,"last":74.71,"mark":86.95,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":74.71,"lowPrice":74.71,"openPrice":0,"closePrice":44.49,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116272131,"quoteTimeInLong":1671125496706,"netChange":30.22,"volatility":18.632,"delta":-0.528,"gamma":0.002,"theta":-1.311,"vega":4.107,"rho":-1.509,"openInterest":49,"timeValue":47.67,"theoreticalOptionValue":86.689,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":67.93,"markChange":42.46,"markPercentChange":95.44,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_010923P3930","description":"SPXW Jan 9 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":88.1,"ask":90.7,"last":41,"mark":89.4,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048655374,"quoteTimeInLong":1671125496707,"netChange":-5.1,"volatility":18.577,"delta":-0.539,"gamma":0.002,"theta":-1.3,"vega":4.098,"rho":-1.539,"openInterest":43,"timeValue":8.96,"theoreticalOptionValue":89.222,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.07,"markChange":43.3,"markPercentChange":93.91,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_010923P3935","description":"SPXW Jan 9 2023 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":90.4,"ask":93.3,"last":80.98,"mark":91.85,"bidSize":53,"askSize":29,"bidAskSize":"53X29","lastSize":0,"highPrice":80.98,"lowPrice":80.98,"openPrice":0,"closePrice":47.72,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117576175,"quoteTimeInLong":1671125496706,"netChange":33.26,"volatility":18.521,"delta":-0.549,"gamma":0.002,"theta":-1.287,"vega":4.086,"rho":-1.57,"openInterest":19,"timeValue":43.94,"theoreticalOptionValue":91.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":69.71,"markChange":44.13,"markPercentChange":92.49,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_010923P3940","description":"SPXW Jan 9 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":93.1,"ask":95.9,"last":45.78,"mark":94.5,"bidSize":76,"askSize":29,"bidAskSize":"76X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028404532,"quoteTimeInLong":1671125496702,"netChange":-3.55,"volatility":18.477,"delta":-0.56,"gamma":0.002,"theta":-1.275,"vega":4.071,"rho":-1.6,"openInterest":23,"timeValue":3.74,"theoreticalOptionValue":94.489,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.2,"markChange":45.17,"markPercentChange":91.56,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_010923P3945","description":"SPXW Jan 9 2023 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":96,"ask":98.6,"last":46.92,"mark":97.3,"bidSize":28,"askSize":28,"bidAskSize":"28X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964849008,"quoteTimeInLong":1671125496706,"netChange":-4.03,"volatility":18.42,"delta":-0.57,"gamma":0.002,"theta":-1.26,"vega":4.053,"rho":-1.631,"openInterest":12,"timeValue":-0.12,"theoreticalOptionValue":97.172,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.9,"markChange":46.36,"markPercentChange":90.99,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_010923P3950","description":"SPXW Jan 9 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":98.5,"ask":101.4,"last":49.6,"mark":99.95,"bidSize":74,"askSize":35,"bidAskSize":"74X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671052275528,"quoteTimeInLong":1671125496711,"netChange":-2.96,"volatility":18.35,"delta":-0.581,"gamma":0.002,"theta":-1.244,"vega":4.032,"rho":-1.661,"openInterest":201,"timeValue":-2.44,"theoreticalOptionValue":99.855,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.63,"markChange":47.39,"markPercentChange":90.17,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_010923P3955","description":"SPXW Jan 9 2023 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":101.3,"ask":104.2,"last":49.92,"mark":102.75,"bidSize":38,"askSize":28,"bidAskSize":"38X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964849008,"quoteTimeInLong":1671125496706,"netChange":-4.25,"volatility":18.317,"delta":-0.591,"gamma":0.002,"theta":-1.229,"vega":4.009,"rho":-1.692,"openInterest":24,"timeValue":-7.12,"theoreticalOptionValue":102.739,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.85,"markChange":48.58,"markPercentChange":89.67,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_010923P3960","description":"SPXW Jan 9 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":104,"ask":107.1,"last":98.74,"mark":105.55,"bidSize":64,"askSize":27,"bidAskSize":"64X27","lastSize":0,"highPrice":98.74,"lowPrice":98.74,"openPrice":0,"closePrice":55.79,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671116625800,"quoteTimeInLong":1671125496706,"netChange":42.95,"volatility":18.246,"delta":-0.601,"gamma":0.002,"theta":-1.21,"vega":3.982,"rho":-1.722,"openInterest":24,"timeValue":36.7,"theoreticalOptionValue":105.522,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":77,"markChange":49.76,"markPercentChange":89.2,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_010923P3965","description":"SPXW Jan 9 2023 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":106.8,"ask":110,"last":102,"mark":108.4,"bidSize":92,"askSize":27,"bidAskSize":"92X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670619110307,"quoteTimeInLong":1671125496706,"netChange":44.13,"volatility":18.199,"delta":-0.612,"gamma":0.002,"theta":-1.193,"vega":3.953,"rho":-1.753,"openInterest":31,"timeValue":34.96,"theoreticalOptionValue":108.455,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":76.27,"markChange":50.53,"markPercentChange":87.33,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_010923P3970","description":"SPXW Jan 9 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":109.9,"ask":113,"last":90.57,"mark":111.45,"bidSize":55,"askSize":27,"bidAskSize":"55X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670524279626,"quoteTimeInLong":1671125496706,"netChange":30.62,"volatility":18.139,"delta":-0.622,"gamma":0.002,"theta":-1.173,"vega":3.921,"rho":-1.783,"openInterest":9,"timeValue":18.53,"theoreticalOptionValue":111.389,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.09,"markChange":51.5,"markPercentChange":85.92,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_010923P3975","description":"SPXW Jan 9 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":112.9,"ask":116,"last":86.9,"mark":114.45,"bidSize":49,"askSize":26,"bidAskSize":"49X26","lastSize":0,"highPrice":86.9,"lowPrice":86.9,"openPrice":0,"closePrice":62.03,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114834728,"quoteTimeInLong":1671125496706,"netChange":24.87,"volatility":18.091,"delta":-0.632,"gamma":0.002,"theta":-1.154,"vega":3.886,"rho":-1.814,"openInterest":313,"timeValue":9.86,"theoreticalOptionValue":114.422,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.1,"markChange":52.42,"markPercentChange":84.52,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_010923P3980","description":"SPXW Jan 9 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":115.8,"ask":119.1,"last":53.78,"mark":117.45,"bidSize":69,"askSize":26,"bidAskSize":"69X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029541699,"quoteTimeInLong":1671125496706,"netChange":-10.33,"volatility":18.043,"delta":-0.643,"gamma":0.002,"theta":-1.133,"vega":3.849,"rho":-1.844,"openInterest":4,"timeValue":-28.26,"theoreticalOptionValue":117.505,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.11,"markChange":53.34,"markPercentChange":83.21,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_010923P3985","description":"SPXW Jan 9 2023 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":119.1,"ask":122.2,"last":116.4,"mark":120.65,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":116.4,"lowPrice":116.4,"openPrice":0,"closePrice":66.19,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671120711247,"quoteTimeInLong":1671125496706,"netChange":50.21,"volatility":17.994,"delta":-0.653,"gamma":0.002,"theta":-1.112,"vega":3.808,"rho":-1.874,"openInterest":1,"timeValue":29.36,"theoreticalOptionValue":120.639,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":75.87,"markChange":54.46,"markPercentChange":82.29,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_010923P3990","description":"SPXW Jan 9 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":122.5,"ask":125.4,"last":75.15,"mark":123.95,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962308312,"quoteTimeInLong":1671125496709,"netChange":6.86,"volatility":17.932,"delta":-0.663,"gamma":0.002,"theta":-1.088,"vega":3.765,"rho":-1.904,"openInterest":27,"timeValue":-16.89,"theoreticalOptionValue":123.772,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.05,"markChange":55.66,"markPercentChange":81.51,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_010923P3995","description":"SPXW Jan 9 2023 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":125.2,"ask":128.6,"last":128.8,"mark":126.9,"bidSize":75,"askSize":25,"bidAskSize":"75X25","lastSize":0,"highPrice":128.8,"lowPrice":127.7,"openPrice":0,"closePrice":70.39,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671124110069,"quoteTimeInLong":1671125496706,"netChange":58.41,"volatility":17.896,"delta":-0.673,"gamma":0.002,"theta":-1.067,"vega":3.72,"rho":-1.934,"openInterest":6,"timeValue":31.76,"theoreticalOptionValue":127.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":82.97,"markChange":56.51,"markPercentChange":80.27,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_010923P4000","description":"SPXW Jan 9 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":128.6,"ask":131.9,"last":134.72,"mark":130.25,"bidSize":53,"askSize":25,"bidAskSize":"53X25","lastSize":0,"highPrice":134.72,"lowPrice":96.62,"openPrice":0,"closePrice":72.5,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123379851,"quoteTimeInLong":1671125495340,"netChange":62.22,"volatility":17.833,"delta":-0.683,"gamma":0.002,"theta":-1.042,"vega":3.672,"rho":-1.963,"openInterest":1089,"timeValue":32.68,"theoreticalOptionValue":130.289,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":85.83,"markChange":57.75,"markPercentChange":79.66,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_010923P4005","description":"SPXW Jan 9 2023 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":131.9,"ask":135.2,"last":125.1,"mark":133.55,"bidSize":54,"askSize":25,"bidAskSize":"54X25","lastSize":0,"highPrice":125.1,"lowPrice":125.1,"openPrice":0,"closePrice":74.6,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671119612136,"quoteTimeInLong":1671125495822,"netChange":50.5,"volatility":17.783,"delta":-0.693,"gamma":0.002,"theta":-1.017,"vega":3.622,"rho":-1.993,"openInterest":6,"timeValue":18.06,"theoreticalOptionValue":133.622,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":67.7,"markChange":58.95,"markPercentChange":79.02,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_010923P4010","description":"SPXW Jan 9 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":135.6,"ask":138.5,"last":132.7,"mark":137.05,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":132.7,"lowPrice":126.6,"openPrice":0,"closePrice":76.7,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671120711134,"quoteTimeInLong":1671125495268,"netChange":56,"volatility":17.733,"delta":-0.703,"gamma":0.002,"theta":-0.992,"vega":3.569,"rho":-2.022,"openInterest":28,"timeValue":20.66,"theoreticalOptionValue":137.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":73,"markChange":60.35,"markPercentChange":78.68,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_010923P4015","description":"SPXW Jan 9 2023 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":138.6,"ask":142.1,"last":126.4,"mark":140.35,"bidSize":79,"askSize":25,"bidAskSize":"79X25","lastSize":0,"highPrice":126.4,"lowPrice":126.4,"openPrice":0,"closePrice":79.28,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671118867345,"quoteTimeInLong":1671125495818,"netChange":47.12,"volatility":17.683,"delta":-0.712,"gamma":0.002,"theta":-0.966,"vega":3.514,"rho":-2.051,"openInterest":10,"timeValue":9.36,"theoreticalOptionValue":140.439,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":59.43,"markChange":61.07,"markPercentChange":77.03,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_010923P4020","description":"SPXW Jan 9 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":142.1,"ask":145.6,"last":76.7,"mark":143.85,"bidSize":60,"askSize":25,"bidAskSize":"60X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048391349,"quoteTimeInLong":1671125495820,"netChange":-5.16,"volatility":17.634,"delta":-0.722,"gamma":0.002,"theta":-0.94,"vega":3.457,"rho":-2.08,"openInterest":70,"timeValue":-45.34,"theoreticalOptionValue":143.922,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673298000000,"daysToExpiration":25,"expirationType":"S","lastTradingDay":1673312400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.3,"markChange":61.99,"markPercentChange":75.73,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-10:26":{"3200.0":[{"putCall":"PUT","symbol":"SPXW_011023P3200","description":"SPXW Jan 10 2023 3200 Put (PM)","exchangeName":"OPR","bid":1.8,"ask":1.95,"last":2.36,"mark":1.88,"bidSize":312,"askSize":218,"bidAskSize":"312X218","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878747142,"quoteTimeInLong":1671125495837,"netChange":1.11,"volatility":34.428,"delta":-0.014,"gamma":0,"theta":-0.241,"vega":0.381,"rho":-0.042,"openInterest":240,"timeValue":2.36,"theoreticalOptionValue":1.875,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":88.8,"markChange":0.63,"markPercentChange":50,"intrinsicValue":-697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3250.0":[{"putCall":"PUT","symbol":"SPXW_011023P3250","description":"SPXW Jan 10 2023 3250 Put (PM)","exchangeName":"OPR","bid":2.1,"ask":2.25,"last":2.7,"mark":2.17,"bidSize":316,"askSize":216,"bidAskSize":"316X216","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670879210563,"quoteTimeInLong":1671125495838,"netChange":1.27,"volatility":32.796,"delta":-0.017,"gamma":0,"theta":-0.267,"vega":0.444,"rho":-0.05,"openInterest":41,"timeValue":2.7,"theoreticalOptionValue":2.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3250,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":89.47,"markChange":0.75,"markPercentChange":52.63,"intrinsicValue":-647.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPXW_011023P3300","description":"SPXW Jan 10 2023 3300 Put (PM)","exchangeName":"OPR","bid":2.45,"ask":2.65,"last":0,"mark":2.55,"bidSize":414,"askSize":408,"bidAskSize":"414X408","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495792,"netChange":0,"volatility":31.192,"delta":-0.02,"gamma":0,"theta":-0.297,"vega":0.52,"rho":-0.06,"openInterest":0,"timeValue":2.55,"theoreticalOptionValue":2.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":0.9,"markPercentChange":54.55,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPXW_011023P3350","description":"SPXW Jan 10 2023 3350 Put (PM)","exchangeName":"OPR","bid":2.9,"ask":3.1,"last":3.07,"mark":3,"bidSize":470,"askSize":211,"bidAskSize":"470X211","lastSize":0,"highPrice":3.07,"lowPrice":3.07,"openPrice":0,"closePrice":1.88,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124105490,"quoteTimeInLong":1671125495838,"netChange":1.2,"volatility":29.573,"delta":-0.025,"gamma":0,"theta":-0.331,"vega":0.612,"rho":-0.073,"openInterest":131,"timeValue":3.07,"theoreticalOptionValue":3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.73,"markChange":1.13,"markPercentChange":60,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPXW_011023P3400","description":"SPXW Jan 10 2023 3400 Put (PM)","exchangeName":"OPR","bid":3.5,"ask":3.8,"last":3.66,"mark":3.65,"bidSize":386,"askSize":380,"bidAskSize":"386X380","lastSize":0,"highPrice":3.66,"lowPrice":3.66,"openPrice":0,"closePrice":2.17,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124105490,"quoteTimeInLong":1671125496281,"netChange":1.49,"volatility":28.083,"delta":-0.031,"gamma":0,"theta":-0.376,"vega":0.734,"rho":-0.091,"openInterest":1,"timeValue":3.66,"theoreticalOptionValue":3.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":68.28,"markChange":1.48,"markPercentChange":67.82,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPXW_011023P3450","description":"SPXW Jan 10 2023 3450 Put (PM)","exchangeName":"OPR","bid":4.3,"ask":4.6,"last":2.65,"mark":4.45,"bidSize":348,"askSize":205,"bidAskSize":"348X205","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034548478,"quoteTimeInLong":1671125496060,"netChange":0.1,"volatility":26.562,"delta":-0.039,"gamma":0,"theta":-0.426,"vega":0.881,"rho":-0.113,"openInterest":4,"timeValue":2.65,"theoreticalOptionValue":4.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.92,"markChange":1.9,"markPercentChange":74.51,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPXW_011023P3500","description":"SPXW Jan 10 2023 3500 Put (PM)","exchangeName":"OPR","bid":5.6,"ask":5.9,"last":5.75,"mark":5.75,"bidSize":141,"askSize":161,"bidAskSize":"141X161","lastSize":0,"highPrice":5.75,"lowPrice":5.75,"openPrice":0,"closePrice":3.05,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124105490,"quoteTimeInLong":1671125495783,"netChange":2.7,"volatility":25.291,"delta":-0.05,"gamma":0,"theta":-0.5,"vega":1.091,"rho":-0.147,"openInterest":4,"timeValue":5.75,"theoreticalOptionValue":5.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":88.52,"markChange":2.7,"markPercentChange":88.52,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPXW_011023P3550","description":"SPXW Jan 10 2023 3550 Put (PM)","exchangeName":"OPR","bid":7.4,"ask":7.7,"last":7.56,"mark":7.55,"bidSize":209,"askSize":44,"bidAskSize":"209X44","lastSize":0,"highPrice":7.56,"lowPrice":7.56,"openPrice":0,"closePrice":3.75,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124105490,"quoteTimeInLong":1671125496808,"netChange":3.81,"volatility":24.029,"delta":-0.066,"gamma":0.001,"theta":-0.586,"vega":1.351,"rho":-0.193,"openInterest":59,"timeValue":7.56,"theoreticalOptionValue":7.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":101.6,"markChange":3.8,"markPercentChange":101.33,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPXW_011023P3600","description":"SPXW Jan 10 2023 3600 Put (PM)","exchangeName":"OPR","bid":10.2,"ask":10.5,"last":4.6,"mark":10.35,"bidSize":77,"askSize":101,"bidAskSize":"77X101","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034177511,"quoteTimeInLong":1671125496809,"netChange":-0.2,"volatility":22.968,"delta":-0.089,"gamma":0.001,"theta":-0.7,"vega":1.694,"rho":-0.26,"openInterest":1,"timeValue":4.6,"theoreticalOptionValue":10.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.17,"markChange":5.55,"markPercentChange":115.62,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPXW_011023P3650","description":"SPXW Jan 10 2023 3650 Put (PM)","exchangeName":"OPR","bid":14.2,"ask":14.6,"last":15.91,"mark":14.4,"bidSize":76,"askSize":84,"bidAskSize":"76X84","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":6.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670861151286,"quoteTimeInLong":1671125496812,"netChange":9.46,"volatility":22.135,"delta":-0.122,"gamma":0.001,"theta":-0.843,"vega":2.129,"rho":-0.357,"openInterest":1,"timeValue":15.91,"theoreticalOptionValue":14.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":146.67,"markChange":7.95,"markPercentChange":123.26,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPXW_011023P3700","description":"SPXW Jan 10 2023 3700 Put (PM)","exchangeName":"OPR","bid":20.1,"ask":20.7,"last":21,"mark":20.4,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":21,"lowPrice":19.71,"openPrice":0,"closePrice":8.9,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123640778,"quoteTimeInLong":1671125496702,"netChange":12.1,"volatility":21.37,"delta":-0.166,"gamma":0.001,"theta":-0.996,"vega":2.625,"rho":-0.488,"openInterest":42,"timeValue":21,"theoreticalOptionValue":20.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":135.96,"markChange":11.5,"markPercentChange":129.21,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_011023P3750","description":"SPXW Jan 10 2023 3750 Put (PM)","exchangeName":"OPR","bid":28.7,"ask":29.3,"last":13.4,"mark":29,"bidSize":23,"askSize":23,"bidAskSize":"23X23","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946615495,"quoteTimeInLong":1671125496693,"netChange":0.65,"volatility":20.722,"delta":-0.224,"gamma":0.001,"theta":-1.148,"vega":3.15,"rho":-0.659,"openInterest":147,"timeValue":13.4,"theoreticalOptionValue":29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.1,"markChange":16.25,"markPercentChange":127.45,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_011023P3775","description":"SPXW Jan 10 2023 3775 Put (PM)","exchangeName":"OPR","bid":34.2,"ask":34.9,"last":28.27,"mark":34.55,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":28.27,"lowPrice":28.27,"openPrice":0,"closePrice":15.45,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117534215,"quoteTimeInLong":1671125496702,"netChange":12.82,"volatility":20.389,"delta":-0.258,"gamma":0.002,"theta":-1.213,"vega":3.401,"rho":-0.759,"openInterest":123,"timeValue":28.27,"theoreticalOptionValue":34.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":82.98,"markChange":19.1,"markPercentChange":123.62,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_011023P3800","description":"SPXW Jan 10 2023 3800 Put (PM)","exchangeName":"OPR","bid":40.5,"ask":41.2,"last":33.87,"mark":40.85,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":33.87,"lowPrice":33.87,"openPrice":0,"closePrice":18.6,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117534215,"quoteTimeInLong":1671125496707,"netChange":15.27,"volatility":20.142,"delta":-0.296,"gamma":0.002,"theta":-1.274,"vega":3.638,"rho":-0.873,"openInterest":28,"timeValue":33.87,"theoreticalOptionValue":40.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":82.1,"markChange":22.25,"markPercentChange":119.62,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_011023P3810","description":"SPXW Jan 10 2023 3810 Put (PM)","exchangeName":"OPR","bid":43.4,"ask":44.1,"last":0,"mark":43.75,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":20,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":20.054,"delta":-0.312,"gamma":0.002,"theta":-1.295,"vega":3.725,"rho":-0.921,"openInterest":0,"timeValue":43.75,"theoreticalOptionValue":43.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":23.75,"markPercentChange":118.75,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_011023P3820","description":"SPXW Jan 10 2023 3820 Put (PM)","exchangeName":"OPR","bid":46.4,"ask":47.1,"last":14.6,"mark":46.75,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942976030,"quoteTimeInLong":1671125496707,"netChange":-7.04,"volatility":19.936,"delta":-0.329,"gamma":0.002,"theta":-1.312,"vega":3.806,"rho":-0.97,"openInterest":27,"timeValue":14.6,"theoreticalOptionValue":46.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-32.55,"markChange":25.11,"markPercentChange":115.99,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_011023P3825","description":"SPXW Jan 10 2023 3825 Put (PM)","exchangeName":"OPR","bid":47.9,"ask":48.7,"last":50.5,"mark":48.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":50.5,"lowPrice":49.9,"openPrice":0,"closePrice":22.52,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671123367404,"quoteTimeInLong":1671125496709,"netChange":27.98,"volatility":19.869,"delta":-0.337,"gamma":0.002,"theta":-1.318,"vega":3.844,"rho":-0.995,"openInterest":10,"timeValue":50.5,"theoreticalOptionValue":48.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":124.28,"markChange":25.78,"markPercentChange":114.51,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_011023P3830","description":"SPXW Jan 10 2023 3830 Put (PM)","exchangeName":"OPR","bid":49.5,"ask":50.3,"last":51.7,"mark":49.9,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":51.7,"lowPrice":51.6,"openPrice":0,"closePrice":23.39,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671123353584,"quoteTimeInLong":1671125496707,"netChange":28.31,"volatility":19.803,"delta":-0.346,"gamma":0.002,"theta":-1.324,"vega":3.881,"rho":-1.02,"openInterest":0,"timeValue":51.7,"theoreticalOptionValue":49.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":121.05,"markChange":26.51,"markPercentChange":113.35,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_011023P3840","description":"SPXW Jan 10 2023 3840 Put (PM)","exchangeName":"OPR","bid":52.8,"ask":53.6,"last":51,"mark":53.2,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871967798,"quoteTimeInLong":1671125496707,"netChange":25.87,"volatility":19.705,"delta":-0.363,"gamma":0.002,"theta":-1.336,"vega":3.949,"rho":-1.073,"openInterest":3,"timeValue":51,"theoreticalOptionValue":53.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":102.92,"markChange":28.07,"markPercentChange":111.67,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_011023P3850","description":"SPXW Jan 10 2023 3850 Put (PM)","exchangeName":"OPR","bid":56.3,"ask":57.1,"last":58.9,"mark":56.7,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670620284792,"quoteTimeInLong":1671125496707,"netChange":31.9,"volatility":19.613,"delta":-0.381,"gamma":0.002,"theta":-1.346,"vega":4.011,"rho":-1.127,"openInterest":2,"timeValue":58.9,"theoreticalOptionValue":56.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":118.15,"markChange":29.7,"markPercentChange":110,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_011023P3860","description":"SPXW Jan 10 2023 3860 Put (PM)","exchangeName":"OPR","bid":60,"ask":60.8,"last":50.2,"mark":60.4,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":29.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670876885239,"quoteTimeInLong":1671125496707,"netChange":21.1,"volatility":19.514,"delta":-0.4,"gamma":0.002,"theta":-1.352,"vega":4.065,"rho":-1.182,"openInterest":13,"timeValue":50.2,"theoreticalOptionValue":60.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.51,"markChange":31.3,"markPercentChange":107.56,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_011023P3870","description":"SPXW Jan 10 2023 3870 Put (PM)","exchangeName":"OPR","bid":63.8,"ask":64.6,"last":0,"mark":64.2,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":19.384,"delta":-0.418,"gamma":0.002,"theta":-1.352,"vega":4.11,"rho":-1.237,"openInterest":0,"timeValue":64.2,"theoreticalOptionValue":64.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.95,"markPercentChange":105.42,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_011023P3875","description":"SPXW Jan 10 2023 3875 Put (PM)","exchangeName":"OPR","bid":65.8,"ask":66.6,"last":34.7,"mark":66.2,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.44,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964116879,"quoteTimeInLong":1671125496707,"netChange":2.26,"volatility":19.332,"delta":-0.428,"gamma":0.002,"theta":-1.351,"vega":4.129,"rho":-1.266,"openInterest":0,"timeValue":34.7,"theoreticalOptionValue":66.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.95,"markChange":33.76,"markPercentChange":104.04,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_011023P3880","description":"SPXW Jan 10 2023 3880 Put (PM)","exchangeName":"OPR","bid":67.8,"ask":68.7,"last":0,"mark":68.25,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":19.269,"delta":-0.437,"gamma":0.002,"theta":-1.349,"vega":4.146,"rho":-1.295,"openInterest":0,"timeValue":68.25,"theoreticalOptionValue":68.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":34.62,"markPercentChange":102.92,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_011023P3890","description":"SPXW Jan 10 2023 3890 Put (PM)","exchangeName":"OPR","bid":72,"ask":72.9,"last":65.7,"mark":72.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670863814106,"quoteTimeInLong":1671125496707,"netChange":29.65,"volatility":19.182,"delta":-0.457,"gamma":0.002,"theta":-1.346,"vega":4.173,"rho":-1.353,"openInterest":14,"timeValue":65.7,"theoreticalOptionValue":72.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":82.25,"markChange":36.4,"markPercentChange":100.97,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_011023P3900","description":"SPXW Jan 10 2023 3900 Put (PM)","exchangeName":"OPR","bid":76.4,"ask":77.3,"last":78.41,"mark":76.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":78.41,"lowPrice":78.41,"openPrice":0,"closePrice":38.56,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120957248,"quoteTimeInLong":1671125496707,"netChange":39.85,"volatility":19.048,"delta":-0.476,"gamma":0.002,"theta":-1.334,"vega":4.19,"rho":-1.412,"openInterest":9,"timeValue":76.37,"theoreticalOptionValue":76.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":103.35,"markChange":38.29,"markPercentChange":99.3,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_011023P3905","description":"SPXW Jan 10 2023 3905 Put (PM)","exchangeName":"OPR","bid":78.7,"ask":79.5,"last":0,"mark":79.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":18.999,"delta":-0.486,"gamma":0.002,"theta":-1.329,"vega":4.195,"rho":-1.442,"openInterest":0,"timeValue":72.06,"theoreticalOptionValue":79,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":39.08,"markPercentChange":97.65,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_011023P3910","description":"SPXW Jan 10 2023 3910 Put (PM)","exchangeName":"OPR","bid":81,"ask":81.8,"last":65.63,"mark":81.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":65.63,"lowPrice":65.63,"openPrice":0,"closePrice":41.48,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115851028,"quoteTimeInLong":1671125496702,"netChange":24.15,"volatility":18.924,"delta":-0.496,"gamma":0.002,"theta":-1.32,"vega":4.197,"rho":-1.472,"openInterest":1,"timeValue":53.59,"theoreticalOptionValue":81.238,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.22,"markChange":39.92,"markPercentChange":96.24,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_011023P3915","description":"SPXW Jan 10 2023 3915 Put (PM)","exchangeName":"OPR","bid":83.3,"ask":84.2,"last":44.1,"mark":83.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049742116,"quoteTimeInLong":1671125496707,"netChange":1.16,"volatility":18.884,"delta":-0.506,"gamma":0.002,"theta":-1.313,"vega":4.197,"rho":-1.502,"openInterest":5,"timeValue":27.06,"theoreticalOptionValue":83.671,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.7,"markChange":40.81,"markPercentChange":95.03,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_011023P3920","description":"SPXW Jan 10 2023 3920 Put (PM)","exchangeName":"OPR","bid":85.7,"ask":86.6,"last":69.83,"mark":86.15,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":69.83,"lowPrice":69.83,"openPrice":0,"closePrice":44.4,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115851028,"quoteTimeInLong":1671125496707,"netChange":25.43,"volatility":18.844,"delta":-0.516,"gamma":0.002,"theta":-1.306,"vega":4.193,"rho":-1.533,"openInterest":180,"timeValue":47.79,"theoreticalOptionValue":86.154,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":57.27,"markChange":41.75,"markPercentChange":94.02,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_011023P3925","description":"SPXW Jan 10 2023 3925 Put (PM)","exchangeName":"OPR","bid":88.2,"ask":89.1,"last":76.58,"mark":88.65,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670597326617,"quoteTimeInLong":1671125496707,"netChange":30.72,"volatility":18.744,"delta":-0.527,"gamma":0.002,"theta":-1.292,"vega":4.187,"rho":-1.564,"openInterest":2,"timeValue":49.54,"theoreticalOptionValue":88.436,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.98,"markChange":42.79,"markPercentChange":93.29,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_011023P3930","description":"SPXW Jan 10 2023 3930 Put (PM)","exchangeName":"OPR","bid":90.7,"ask":91.6,"last":82,"mark":91.15,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670872323739,"quoteTimeInLong":1671125496707,"netChange":34.68,"volatility":18.739,"delta":-0.536,"gamma":0.002,"theta":-1.285,"vega":4.179,"rho":-1.594,"openInterest":5,"timeValue":49.96,"theoreticalOptionValue":91.169,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":73.28,"markChange":43.83,"markPercentChange":92.61,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_011023P3935","description":"SPXW Jan 10 2023 3935 Put (PM)","exchangeName":"OPR","bid":92,"ask":95,"last":0,"mark":93.5,"bidSize":71,"askSize":29,"bidAskSize":"71X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":18.663,"delta":-0.547,"gamma":0.002,"theta":-1.272,"vega":4.167,"rho":-1.625,"openInterest":0,"timeValue":56.46,"theoreticalOptionValue":93.652,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":44.72,"markPercentChange":91.66,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_011023P3940","description":"SPXW Jan 10 2023 3940 Put (PM)","exchangeName":"OPR","bid":95,"ask":97.6,"last":43.9,"mark":96.3,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945922077,"quoteTimeInLong":1671125496709,"netChange":-6.67,"volatility":18.598,"delta":-0.557,"gamma":0.002,"theta":-1.258,"vega":4.153,"rho":-1.656,"openInterest":27,"timeValue":1.86,"theoreticalOptionValue":96.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.18,"markChange":45.73,"markPercentChange":90.45,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_011023P3945","description":"SPXW Jan 10 2023 3945 Put (PM)","exchangeName":"OPR","bid":97.4,"ask":100.3,"last":0,"mark":98.85,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":18.557,"delta":-0.567,"gamma":0.002,"theta":-1.245,"vega":4.136,"rho":-1.687,"openInterest":0,"timeValue":51.81,"theoreticalOptionValue":98.967,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":46.5,"markPercentChange":88.84,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_011023P3950","description":"SPXW Jan 10 2023 3950 Put (PM)","exchangeName":"OPR","bid":100,"ask":103,"last":41.2,"mark":101.5,"bidSize":98,"askSize":35,"bidAskSize":"98X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944968764,"quoteTimeInLong":1671125496682,"netChange":-12.93,"volatility":18.467,"delta":-0.577,"gamma":0.002,"theta":-1.228,"vega":4.116,"rho":-1.718,"openInterest":30,"timeValue":-10.84,"theoreticalOptionValue":101.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-23.88,"markChange":47.37,"markPercentChange":87.52,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_011023P3955","description":"SPXW Jan 10 2023 3955 Put (PM)","exchangeName":"OPR","bid":102.8,"ask":105.8,"last":0,"mark":104.3,"bidSize":32,"askSize":28,"bidAskSize":"32X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":18.438,"delta":-0.587,"gamma":0.002,"theta":-1.214,"vega":4.094,"rho":-1.749,"openInterest":0,"timeValue":47.26,"theoreticalOptionValue":104.433,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":48.39,"markPercentChange":86.55,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_011023P3960","description":"SPXW Jan 10 2023 3960 Put (PM)","exchangeName":"OPR","bid":105.6,"ask":108.8,"last":48.85,"mark":107.2,"bidSize":28,"askSize":89,"bidAskSize":"28X89","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029865300,"quoteTimeInLong":1671125496707,"netChange":-8.84,"volatility":18.372,"delta":-0.598,"gamma":0.002,"theta":-1.197,"vega":4.069,"rho":-1.78,"openInterest":38,"timeValue":-13.19,"theoreticalOptionValue":107.215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.33,"markChange":49.51,"markPercentChange":85.82,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_011023P3965","description":"SPXW Jan 10 2023 3965 Put (PM)","exchangeName":"OPR","bid":108.4,"ask":111.5,"last":0,"mark":109.95,"bidSize":71,"askSize":27,"bidAskSize":"71X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":18.318,"delta":-0.608,"gamma":0.002,"theta":-1.18,"vega":4.041,"rho":-1.811,"openInterest":0,"timeValue":42.91,"theoreticalOptionValue":110.098,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":50.48,"markPercentChange":84.87,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_011023P3970","description":"SPXW Jan 10 2023 3970 Put (PM)","exchangeName":"OPR","bid":111.3,"ask":114.5,"last":51.95,"mark":112.9,"bidSize":63,"askSize":27,"bidAskSize":"63X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029865300,"quoteTimeInLong":1671125496711,"netChange":-9.3,"volatility":18.251,"delta":-0.618,"gamma":0.002,"theta":-1.16,"vega":4.009,"rho":-1.842,"openInterest":35,"timeValue":-20.09,"theoreticalOptionValue":112.981,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.19,"markChange":51.65,"markPercentChange":84.31,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_011023P3975","description":"SPXW Jan 10 2023 3975 Put (PM)","exchangeName":"OPR","bid":114.2,"ask":117.4,"last":0,"mark":115.8,"bidSize":127,"askSize":27,"bidAskSize":"127X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":18.172,"delta":-0.628,"gamma":0.002,"theta":-1.139,"vega":3.975,"rho":-1.874,"openInterest":0,"timeValue":38.76,"theoreticalOptionValue":115.863,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":52.65,"markPercentChange":83.37,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_011023P3980","description":"SPXW Jan 10 2023 3980 Put (PM)","exchangeName":"OPR","bid":117.3,"ask":120.5,"last":89.1,"mark":118.9,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":91.1,"lowPrice":89.1,"openPrice":0,"closePrice":65.15,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671114837220,"quoteTimeInLong":1671125496711,"netChange":23.95,"volatility":18.142,"delta":-0.638,"gamma":0.002,"theta":-1.121,"vega":3.94,"rho":-1.904,"openInterest":10,"timeValue":7.06,"theoreticalOptionValue":118.996,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":36.76,"markChange":53.75,"markPercentChange":82.5,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_011023P3985","description":"SPXW Jan 10 2023 3985 Put (PM)","exchangeName":"OPR","bid":120.3,"ask":123.6,"last":0,"mark":121.95,"bidSize":72,"askSize":26,"bidAskSize":"72X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":18.099,"delta":-0.648,"gamma":0.002,"theta":-1.101,"vega":3.901,"rho":-1.934,"openInterest":0,"timeValue":34.91,"theoreticalOptionValue":122.129,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.74,"markPercentChange":81.43,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_011023P3990","description":"SPXW Jan 10 2023 3990 Put (PM)","exchangeName":"OPR","bid":123.4,"ask":126.9,"last":61.62,"mark":125.15,"bidSize":76,"askSize":78,"bidAskSize":"76X78","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029118882,"quoteTimeInLong":1671125496711,"netChange":-7.75,"volatility":18.005,"delta":-0.658,"gamma":0.002,"theta":-1.076,"vega":3.858,"rho":-1.966,"openInterest":14,"timeValue":-30.42,"theoreticalOptionValue":125.111,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.17,"markChange":55.78,"markPercentChange":80.41,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_011023P3995","description":"SPXW Jan 10 2023 3995 Put (PM)","exchangeName":"OPR","bid":126.6,"ask":130,"last":0,"mark":128.3,"bidSize":63,"askSize":26,"bidAskSize":"63X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":17.962,"delta":-0.668,"gamma":0.002,"theta":-1.055,"vega":3.814,"rho":-1.996,"openInterest":0,"timeValue":31.26,"theoreticalOptionValue":128.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":56.77,"markPercentChange":79.37,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_011023P4000","description":"SPXW Jan 10 2023 4000 Put (PM)","exchangeName":"OPR","bid":129.9,"ask":133.2,"last":65.27,"mark":131.55,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029118882,"quoteTimeInLong":1671125496709,"netChange":-8.47,"volatility":17.92,"delta":-0.678,"gamma":0.002,"theta":-1.033,"vega":3.768,"rho":-2.026,"openInterest":4,"timeValue":-36.77,"theoreticalOptionValue":131.627,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.49,"markChange":57.81,"markPercentChange":78.39,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_011023P4005","description":"SPXW Jan 10 2023 4005 Put (PM)","exchangeName":"OPR","bid":133,"ask":136.5,"last":0,"mark":134.75,"bidSize":85,"askSize":25,"bidAskSize":"85X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495809,"netChange":0,"volatility":17.864,"delta":-0.688,"gamma":0.002,"theta":-1.009,"vega":3.719,"rho":-2.056,"openInterest":0,"timeValue":27.71,"theoreticalOptionValue":134.909,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":58.79,"markPercentChange":77.4,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_011023P4010","description":"SPXW Jan 10 2023 4010 Put (PM)","exchangeName":"OPR","bid":136.4,"ask":139.9,"last":86.14,"mark":138.15,"bidSize":59,"askSize":25,"bidAskSize":"59X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670954778213,"quoteTimeInLong":1671125495808,"netChange":7.77,"volatility":17.808,"delta":-0.697,"gamma":0.002,"theta":-0.984,"vega":3.667,"rho":-2.086,"openInterest":1,"timeValue":-25.9,"theoreticalOptionValue":138.242,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.92,"markChange":59.78,"markPercentChange":76.29,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_011023P4015","description":"SPXW Jan 10 2023 4015 Put (PM)","exchangeName":"OPR","bid":139.8,"ask":143.2,"last":65.16,"mark":141.5,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033067772,"quoteTimeInLong":1671125495807,"netChange":-15.61,"volatility":17.752,"delta":-0.707,"gamma":0.002,"theta":-0.959,"vega":3.613,"rho":-2.116,"openInterest":2,"timeValue":-51.88,"theoreticalOptionValue":141.625,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.33,"markChange":60.73,"markPercentChange":75.19,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_011023P4020","description":"SPXW Jan 10 2023 4020 Put (PM)","exchangeName":"OPR","bid":143.6,"ask":146.8,"last":83.71,"mark":145.2,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962786222,"quoteTimeInLong":1671125495275,"netChange":0.53,"volatility":17.697,"delta":-0.716,"gamma":0.002,"theta":-0.933,"vega":3.557,"rho":-2.146,"openInterest":2,"timeValue":-38.33,"theoreticalOptionValue":145.057,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673384400000,"daysToExpiration":26,"expirationType":"R","lastTradingDay":1673398800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.64,"markChange":62.02,"markPercentChange":74.57,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-11:27":{"3700.0":[{"putCall":"PUT","symbol":"SPXW_011123P3700","description":"SPXW Jan 11 2023 3700 Put (PM) (Weekly)","exchangeName":"OPR","bid":21.5,"ask":22.2,"last":9.43,"mark":21.85,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":9.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051443360,"quoteTimeInLong":1671125496700,"netChange":-0.37,"volatility":21.549,"delta":-0.172,"gamma":0.001,"theta":-1.004,"vega":2.73,"rho":-0.523,"openInterest":44,"timeValue":9.43,"theoreticalOptionValue":21.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.78,"markChange":12.05,"markPercentChange":122.96,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPXW_011123P3725","description":"SPXW Jan 11 2023 3725 Put (PM) (Weekly)","exchangeName":"OPR","bid":25.5,"ask":26.3,"last":26.6,"mark":25.9,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":26.6,"lowPrice":16,"openPrice":0,"closePrice":11.6,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671124982677,"quoteTimeInLong":1671125496705,"netChange":15,"volatility":21.23,"delta":-0.199,"gamma":0.001,"theta":-1.079,"vega":2.991,"rho":-0.607,"openInterest":9,"timeValue":26.6,"theoreticalOptionValue":25.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":129.31,"markChange":14.3,"markPercentChange":123.28,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_011123P3750","description":"SPXW Jan 11 2023 3750 Put (PM) (Weekly)","exchangeName":"OPR","bid":30.4,"ask":31.2,"last":15.3,"mark":30.8,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":13.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965627136,"quoteTimeInLong":1671125496708,"netChange":1.85,"volatility":20.938,"delta":-0.229,"gamma":0.001,"theta":-1.151,"vega":3.251,"rho":-0.701,"openInterest":151,"timeValue":15.3,"theoreticalOptionValue":30.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.75,"markChange":17.35,"markPercentChange":129,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3760.0":[{"putCall":"PUT","symbol":"SPXW_011123P3760","description":"SPXW Jan 11 2023 3760 Put (PM) (Weekly)","exchangeName":"OPR","bid":32.5,"ask":33.3,"last":0,"mark":32.9,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":20.807,"delta":-0.242,"gamma":0.001,"theta":-1.177,"vega":3.351,"rho":-0.741,"openInterest":0,"timeValue":32.9,"theoreticalOptionValue":32.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.9,"markPercentChange":0,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3770.0":[{"putCall":"PUT","symbol":"SPXW_011123P3770","description":"SPXW Jan 11 2023 3770 Put (PM) (Weekly)","exchangeName":"OPR","bid":34.8,"ask":35.6,"last":24.87,"mark":35.2,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":24.87,"lowPrice":24.87,"openPrice":0,"closePrice":0,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671114986798,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":20.699,"delta":-0.256,"gamma":0.001,"theta":-1.202,"vega":3.45,"rho":-0.783,"openInterest":0,"timeValue":24.87,"theoreticalOptionValue":35.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":35.2,"markPercentChange":0,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_011123P3775","description":"SPXW Jan 11 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":36,"ask":36.8,"last":18.34,"mark":36.4,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045634581,"quoteTimeInLong":1671125496702,"netChange":1.74,"volatility":20.644,"delta":-0.263,"gamma":0.001,"theta":-1.215,"vega":3.499,"rho":-0.804,"openInterest":14,"timeValue":18.34,"theoreticalOptionValue":36.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.46,"markChange":19.8,"markPercentChange":119.23,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_011123P3780","description":"SPXW Jan 11 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":37.2,"ask":38.1,"last":14.3,"mark":37.65,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033895134,"quoteTimeInLong":1671125496710,"netChange":-2.97,"volatility":20.595,"delta":-0.27,"gamma":0.001,"theta":-1.227,"vega":3.547,"rho":-0.827,"openInterest":29,"timeValue":14.3,"theoreticalOptionValue":37.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.19,"markChange":20.38,"markPercentChange":118.03,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_011123P3790","description":"SPXW Jan 11 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":39.8,"ask":40.7,"last":18.7,"mark":40.25,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964824344,"quoteTimeInLong":1671125496702,"netChange":0.1,"volatility":20.494,"delta":-0.285,"gamma":0.002,"theta":-1.25,"vega":3.64,"rho":-0.872,"openInterest":9,"timeValue":18.7,"theoreticalOptionValue":40.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.55,"markChange":21.65,"markPercentChange":116.42,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_011123P3800","description":"SPXW Jan 11 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":42.5,"ask":43.4,"last":39.2,"mark":42.95,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":39.2,"lowPrice":31.13,"openPrice":0,"closePrice":19.93,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671119815344,"quoteTimeInLong":1671125496702,"netChange":19.27,"volatility":20.382,"delta":-0.3,"gamma":0.002,"theta":-1.27,"vega":3.729,"rho":-0.919,"openInterest":4,"timeValue":39.2,"theoreticalOptionValue":42.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":96.71,"markChange":23.02,"markPercentChange":115.53,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_011123P3810","description":"SPXW Jan 11 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":45.4,"ask":46.3,"last":21.3,"mark":45.85,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":21.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964824556,"quoteTimeInLong":1671125496702,"netChange":-0.15,"volatility":20.283,"delta":-0.316,"gamma":0.002,"theta":-1.289,"vega":3.814,"rho":-0.968,"openInterest":4,"timeValue":21.3,"theoreticalOptionValue":45.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.7,"markChange":24.4,"markPercentChange":113.75,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_011123P3820","description":"SPXW Jan 11 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":48.4,"ask":49.3,"last":28.86,"mark":48.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":23.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047172482,"quoteTimeInLong":1671125496708,"netChange":5.71,"volatility":20.171,"delta":-0.332,"gamma":0.002,"theta":-1.304,"vega":3.892,"rho":-1.018,"openInterest":66,"timeValue":28.86,"theoreticalOptionValue":48.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.67,"markChange":25.7,"markPercentChange":111.02,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_011123P3825","description":"SPXW Jan 11 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":49.9,"ask":50.9,"last":20.2,"mark":50.4,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030554249,"quoteTimeInLong":1671125496702,"netChange":-3.83,"volatility":20.125,"delta":-0.34,"gamma":0.002,"theta":-1.312,"vega":3.93,"rho":-1.043,"openInterest":3,"timeValue":20.2,"theoreticalOptionValue":50.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.95,"markChange":26.37,"markPercentChange":109.72,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_011123P3830","description":"SPXW Jan 11 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":51.5,"ask":52.5,"last":20.45,"mark":52,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036292825,"quoteTimeInLong":1671125496702,"netChange":-4.46,"volatility":20.069,"delta":-0.349,"gamma":0.002,"theta":-1.318,"vega":3.966,"rho":-1.069,"openInterest":38,"timeValue":20.45,"theoreticalOptionValue":52.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-17.92,"markChange":27.09,"markPercentChange":108.71,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_011123P3840","description":"SPXW Jan 11 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":54.9,"ask":55.8,"last":46.99,"mark":55.35,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":49,"lowPrice":46.7,"openPrice":0,"closePrice":26.68,"totalVolume":73,"tradeDate":null,"tradeTimeInLong":1671117554700,"quoteTimeInLong":1671125496708,"netChange":20.31,"volatility":19.951,"delta":-0.366,"gamma":0.002,"theta":-1.327,"vega":4.032,"rho":-1.122,"openInterest":5,"timeValue":46.99,"theoreticalOptionValue":55.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":76.12,"markChange":28.67,"markPercentChange":107.45,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_011123P3845","description":"SPXW Jan 11 2023 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":56.6,"ask":57.6,"last":0,"mark":57.1,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":19.853,"delta":-0.374,"gamma":0.002,"theta":-1.328,"vega":4.062,"rho":-1.148,"openInterest":0,"timeValue":57.1,"theoreticalOptionValue":56.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":57.1,"markPercentChange":0,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_011123P3850","description":"SPXW Jan 11 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.4,"ask":59.3,"last":49.96,"mark":58.85,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":49.96,"lowPrice":43.88,"openPrice":0,"closePrice":28.71,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671118708247,"quoteTimeInLong":1671125496708,"netChange":21.25,"volatility":19.854,"delta":-0.383,"gamma":0.002,"theta":-1.336,"vega":4.092,"rho":-1.176,"openInterest":0,"timeValue":49.96,"theoreticalOptionValue":58.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":74.03,"markChange":30.14,"markPercentChange":105,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_011123P3855","description":"SPXW Jan 11 2023 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":60.2,"ask":61.1,"last":55.71,"mark":60.65,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":55.71,"lowPrice":55.71,"openPrice":0,"closePrice":0,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671116754206,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":19.796,"delta":-0.392,"gamma":0.002,"theta":-1.338,"vega":4.119,"rho":-1.204,"openInterest":0,"timeValue":55.71,"theoreticalOptionValue":60.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":60.65,"markPercentChange":0,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_011123P3860","description":"SPXW Jan 11 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":62,"ask":63,"last":24.71,"mark":62.5,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036161116,"quoteTimeInLong":1671125496710,"netChange":-6.03,"volatility":19.716,"delta":-0.401,"gamma":0.002,"theta":-1.338,"vega":4.144,"rho":-1.231,"openInterest":110,"timeValue":24.71,"theoreticalOptionValue":62.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.6,"markChange":31.76,"markPercentChange":103.35,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_011123P3865","description":"SPXW Jan 11 2023 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":63.9,"ask":64.9,"last":0,"mark":64.4,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":19.661,"delta":-0.41,"gamma":0.002,"theta":-1.339,"vega":4.167,"rho":-1.259,"openInterest":0,"timeValue":64.4,"theoreticalOptionValue":64.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.4,"markPercentChange":0,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_011123P3870","description":"SPXW Jan 11 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":65.9,"ask":66.8,"last":0,"mark":66.35,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":19.632,"delta":-0.419,"gamma":0.002,"theta":-1.341,"vega":4.188,"rho":-1.288,"openInterest":0,"timeValue":66.35,"theoreticalOptionValue":66.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.59,"markPercentChange":102.52,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_011123P3875","description":"SPXW Jan 11 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":67.8,"ask":68.8,"last":44.1,"mark":68.3,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046697281,"quoteTimeInLong":1671125496702,"netChange":10.32,"volatility":19.568,"delta":-0.428,"gamma":0.002,"theta":-1.339,"vega":4.207,"rho":-1.317,"openInterest":964,"timeValue":44.1,"theoreticalOptionValue":68.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":30.57,"markChange":34.52,"markPercentChange":102.22,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_011123P3880","description":"SPXW Jan 11 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":69.9,"ask":70.8,"last":34.98,"mark":70.35,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028335493,"quoteTimeInLong":1671125496702,"netChange":-0.17,"volatility":19.517,"delta":-0.438,"gamma":0.002,"theta":-1.338,"vega":4.224,"rho":-1.346,"openInterest":73,"timeValue":34.98,"theoreticalOptionValue":70.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.49,"markChange":35.2,"markPercentChange":100.14,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_011123P3885","description":"SPXW Jan 11 2023 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":71.9,"ask":72.9,"last":0,"mark":72.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.455,"delta":-0.447,"gamma":0.002,"theta":-1.335,"vega":4.238,"rho":-1.375,"openInterest":0,"timeValue":72.4,"theoreticalOptionValue":72.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":72.4,"markPercentChange":0,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_011123P3890","description":"SPXW Jan 11 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":74,"ask":75,"last":35.79,"mark":74.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671052423163,"quoteTimeInLong":1671125496702,"netChange":-2.19,"volatility":19.405,"delta":-0.456,"gamma":0.002,"theta":-1.332,"vega":4.25,"rho":-1.404,"openInterest":2,"timeValue":35.79,"theoreticalOptionValue":74.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.78,"markChange":36.52,"markPercentChange":96.13,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_011123P3895","description":"SPXW Jan 11 2023 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":76.2,"ask":77.2,"last":0,"mark":76.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":19.322,"delta":-0.466,"gamma":0.002,"theta":-1.326,"vega":4.26,"rho":-1.434,"openInterest":0,"timeValue":76.7,"theoreticalOptionValue":76.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":76.7,"markPercentChange":0,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_011123P3900","description":"SPXW Jan 11 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":78.4,"ask":79.4,"last":70.5,"mark":78.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":70.5,"lowPrice":70.5,"openPrice":0,"closePrice":40.82,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671118463344,"quoteTimeInLong":1671125496710,"netChange":29.68,"volatility":19.286,"delta":-0.475,"gamma":0.002,"theta":-1.322,"vega":4.267,"rho":-1.464,"openInterest":0,"timeValue":68.46,"theoreticalOptionValue":78.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.72,"markChange":38.08,"markPercentChange":93.3,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_011123P3905","description":"SPXW Jan 11 2023 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":80.6,"ask":81.6,"last":0,"mark":81.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":19.157,"delta":-0.485,"gamma":0.002,"theta":-1.31,"vega":4.272,"rho":-1.494,"openInterest":0,"timeValue":74.06,"theoreticalOptionValue":80.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":81.1,"markPercentChange":0,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_011123P3910","description":"SPXW Jan 11 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":82.9,"ask":83.9,"last":0,"mark":83.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":19.108,"delta":-0.495,"gamma":0.002,"theta":-1.304,"vega":4.275,"rho":-1.525,"openInterest":0,"timeValue":71.36,"theoreticalOptionValue":83.238,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":39.75,"markPercentChange":91.06,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_011123P3915","description":"SPXW Jan 11 2023 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":85.3,"ask":86.3,"last":0,"mark":85.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":19.046,"delta":-0.505,"gamma":0.002,"theta":-1.296,"vega":4.275,"rho":-1.555,"openInterest":0,"timeValue":68.76,"theoreticalOptionValue":85.57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":85.8,"markPercentChange":0,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_011123P3920","description":"SPXW Jan 11 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":87.7,"ask":88.7,"last":37.6,"mark":88.2,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035320697,"quoteTimeInLong":1671125496702,"netChange":-8.89,"volatility":18.996,"delta":-0.514,"gamma":0.002,"theta":-1.288,"vega":4.272,"rho":-1.586,"openInterest":135,"timeValue":15.56,"theoreticalOptionValue":88.002,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.12,"markChange":41.71,"markPercentChange":89.73,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_011123P3925","description":"SPXW Jan 11 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":90.1,"ask":91.1,"last":0,"mark":90.6,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":18.935,"delta":-0.524,"gamma":0.002,"theta":-1.277,"vega":4.267,"rho":-1.617,"openInterest":0,"timeValue":63.56,"theoreticalOptionValue":90.434,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.7,"markPercentChange":89.13,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_011123P3930","description":"SPXW Jan 11 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":92.6,"ask":93.6,"last":0,"mark":93.1,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":18.873,"delta":-0.534,"gamma":0.002,"theta":-1.267,"vega":4.259,"rho":-1.648,"openInterest":12,"timeValue":61.06,"theoreticalOptionValue":92.916,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":43.78,"markPercentChange":88.77,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_011123P3935","description":"SPXW Jan 11 2023 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":93.8,"ask":97.2,"last":0,"mark":95.5,"bidSize":100,"askSize":51,"bidAskSize":"100X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":18.824,"delta":-0.544,"gamma":0.002,"theta":-1.256,"vega":4.248,"rho":-1.679,"openInterest":0,"timeValue":58.46,"theoreticalOptionValue":95.498,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":95.5,"markPercentChange":0,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_011123P3940","description":"SPXW Jan 11 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":96.4,"ask":99.8,"last":0,"mark":98.1,"bidSize":100,"askSize":48,"bidAskSize":"100X48","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":18.752,"delta":-0.554,"gamma":0.002,"theta":-1.242,"vega":4.235,"rho":-1.71,"openInterest":0,"timeValue":56.06,"theoreticalOptionValue":98.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":45.95,"markPercentChange":88.1,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_011123P3945","description":"SPXW Jan 11 2023 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":99.2,"ask":102.5,"last":0,"mark":100.85,"bidSize":66,"askSize":67,"bidAskSize":"66X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":18.691,"delta":-0.564,"gamma":0.002,"theta":-1.228,"vega":4.219,"rho":-1.742,"openInterest":0,"timeValue":53.81,"theoreticalOptionValue":100.662,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":100.85,"markPercentChange":0,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_011123P3950","description":"SPXW Jan 11 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":101.5,"ask":105.1,"last":36.33,"mark":103.3,"bidSize":159,"askSize":100,"bidAskSize":"159X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943669113,"quoteTimeInLong":1671125496730,"netChange":-19.5,"volatility":18.63,"delta":-0.574,"gamma":0.002,"theta":-1.214,"vega":4.2,"rho":-1.773,"openInterest":1,"timeValue":-15.71,"theoreticalOptionValue":103.344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-34.93,"markChange":47.47,"markPercentChange":85.02,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_011123P3955","description":"SPXW Jan 11 2023 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":104.6,"ask":107.9,"last":0,"mark":106.25,"bidSize":48,"askSize":42,"bidAskSize":"48X42","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":18.546,"delta":-0.584,"gamma":0.002,"theta":-1.196,"vega":4.178,"rho":-1.805,"openInterest":0,"timeValue":49.21,"theoreticalOptionValue":105.976,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":106.25,"markPercentChange":0,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_011123P3960","description":"SPXW Jan 11 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":107.1,"ask":110.7,"last":59.7,"mark":108.9,"bidSize":100,"askSize":40,"bidAskSize":"100X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670960490453,"quoteTimeInLong":1671125496702,"netChange":0.19,"volatility":18.497,"delta":-0.594,"gamma":0.002,"theta":-1.181,"vega":4.154,"rho":-1.836,"openInterest":25,"timeValue":-2.34,"theoreticalOptionValue":108.808,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.32,"markChange":49.39,"markPercentChange":83,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_011123P3965","description":"SPXW Jan 11 2023 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":109.9,"ask":113.6,"last":0,"mark":111.75,"bidSize":100,"askSize":57,"bidAskSize":"100X57","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":18.436,"delta":-0.604,"gamma":0.002,"theta":-1.164,"vega":4.127,"rho":-1.868,"openInterest":0,"timeValue":44.71,"theoreticalOptionValue":111.64,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":111.75,"markPercentChange":0,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_011123P3970","description":"SPXW Jan 11 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":112.7,"ask":116.6,"last":102.2,"mark":114.65,"bidSize":100,"askSize":93,"bidAskSize":"100X93","lastSize":0,"highPrice":102.2,"lowPrice":102.2,"openPrice":0,"closePrice":63.2,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117552522,"quoteTimeInLong":1671125496710,"netChange":39,"volatility":18.399,"delta":-0.614,"gamma":0.002,"theta":-1.148,"vega":4.098,"rho":-1.899,"openInterest":1,"timeValue":30.16,"theoreticalOptionValue":114.622,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":61.71,"markChange":51.45,"markPercentChange":81.41,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_011123P3975","description":"SPXW Jan 11 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":116,"ask":119.5,"last":0,"mark":117.75,"bidSize":37,"askSize":70,"bidAskSize":"37X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":18.338,"delta":-0.624,"gamma":0.002,"theta":-1.129,"vega":4.066,"rho":-1.931,"openInterest":0,"timeValue":40.71,"theoreticalOptionValue":117.554,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":52.62,"markPercentChange":80.79,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_011123P3980","description":"SPXW Jan 11 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":118.6,"ask":122.5,"last":109.8,"mark":120.55,"bidSize":100,"askSize":66,"bidAskSize":"100X66","lastSize":0,"highPrice":109.8,"lowPrice":96.7,"openPrice":0,"closePrice":67.14,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671117739637,"quoteTimeInLong":1671125496702,"netChange":42.66,"volatility":18.277,"delta":-0.633,"gamma":0.002,"theta":-1.109,"vega":4.031,"rho":-1.962,"openInterest":8,"timeValue":27.76,"theoreticalOptionValue":120.537,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.53,"markChange":53.41,"markPercentChange":79.54,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_011123P3985","description":"SPXW Jan 11 2023 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":121.7,"ask":125.5,"last":0,"mark":123.6,"bidSize":100,"askSize":42,"bidAskSize":"100X42","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":18.228,"delta":-0.643,"gamma":0.002,"theta":-1.09,"vega":3.994,"rho":-1.993,"openInterest":0,"timeValue":36.56,"theoreticalOptionValue":123.619,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":123.6,"markPercentChange":0,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_011123P3990","description":"SPXW Jan 11 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":124.8,"ask":128.6,"last":61.86,"mark":126.7,"bidSize":100,"askSize":35,"bidAskSize":"100X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029617743,"quoteTimeInLong":1671125496702,"netChange":-9.31,"volatility":18.167,"delta":-0.653,"gamma":0.002,"theta":-1.069,"vega":3.953,"rho":-2.025,"openInterest":2,"timeValue":-30.18,"theoreticalOptionValue":126.701,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.08,"markChange":55.53,"markPercentChange":78.03,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_011123P3995","description":"SPXW Jan 11 2023 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":127.9,"ask":131.8,"last":0,"mark":129.85,"bidSize":100,"askSize":45,"bidAskSize":"100X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":18.107,"delta":-0.663,"gamma":0.002,"theta":-1.047,"vega":3.911,"rho":-2.056,"openInterest":0,"timeValue":32.81,"theoreticalOptionValue":129.833,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":129.85,"markPercentChange":0,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_011123P4000","description":"SPXW Jan 11 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":131.4,"ask":135.1,"last":120.6,"mark":133.25,"bidSize":31,"askSize":71,"bidAskSize":"31X71","lastSize":0,"highPrice":120.6,"lowPrice":120.6,"openPrice":0,"closePrice":75.19,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116343606,"quoteTimeInLong":1671125496702,"netChange":45.41,"volatility":18.058,"delta":-0.672,"gamma":0.002,"theta":-1.025,"vega":3.866,"rho":-2.087,"openInterest":219,"timeValue":18.56,"theoreticalOptionValue":133.065,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":60.39,"markChange":58.06,"markPercentChange":77.22,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_011123P4005","description":"SPXW Jan 11 2023 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":134.3,"ask":138.3,"last":0,"mark":136.3,"bidSize":100,"askSize":45,"bidAskSize":"100X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":17.998,"delta":-0.682,"gamma":0.002,"theta":-1.002,"vega":3.818,"rho":-2.117,"openInterest":0,"timeValue":29.26,"theoreticalOptionValue":136.297,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":136.3,"markPercentChange":0,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_011123P4010","description":"SPXW Jan 11 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":137.4,"ask":142,"last":75.4,"mark":139.7,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028335493,"quoteTimeInLong":1671125495369,"netChange":-4.78,"volatility":17.937,"delta":-0.691,"gamma":0.002,"theta":-0.978,"vega":3.768,"rho":-2.148,"openInterest":37,"timeValue":-36.64,"theoreticalOptionValue":139.579,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.97,"markChange":59.52,"markPercentChange":74.22,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_011123P4015","description":"SPXW Jan 11 2023 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":140.7,"ask":145.3,"last":0,"mark":143,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495392,"netChange":0,"volatility":17.89,"delta":-0.701,"gamma":0.002,"theta":-0.955,"vega":3.716,"rho":-2.178,"openInterest":0,"timeValue":25.96,"theoreticalOptionValue":142.961,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":143,"markPercentChange":0,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_011123P4020","description":"SPXW Jan 11 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":144.4,"ask":148.8,"last":0,"mark":146.6,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495391,"netChange":0,"volatility":17.831,"delta":-0.71,"gamma":0.002,"theta":-0.93,"vega":3.662,"rho":-2.209,"openInterest":0,"timeValue":24.56,"theoreticalOptionValue":146.343,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673470800000,"daysToExpiration":27,"expirationType":"S","lastTradingDay":1673485200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":146.6,"markPercentChange":0,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-12:28":{"3100.0":[{"putCall":"PUT","symbol":"SPXW_011223P3100","description":"SPXW Jan 12 2023 3100 Put (PM) (Weekly)","exchangeName":"OPR","bid":2,"ask":2.15,"last":1.65,"mark":2.08,"bidSize":103,"askSize":118,"bidAskSize":"103X118","lastSize":0,"highPrice":1.65,"lowPrice":1.65,"openPrice":0,"closePrice":1.45,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671117447037,"quoteTimeInLong":1671125495837,"netChange":0.2,"volatility":38.364,"delta":-0.013,"gamma":0,"theta":-0.247,"vega":0.377,"rho":-0.043,"openInterest":101,"timeValue":1.65,"theoreticalOptionValue":2.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3100,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.68,"markChange":0.62,"markPercentChange":42.96,"intrinsicValue":-797.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3200.0":[{"putCall":"PUT","symbol":"SPXW_011223P3200","description":"SPXW Jan 12 2023 3200 Put (PM) (Weekly)","exchangeName":"OPR","bid":2.65,"ask":2.85,"last":2.47,"mark":2.75,"bidSize":141,"askSize":116,"bidAskSize":"141X116","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961659476,"quoteTimeInLong":1671125495791,"netChange":0.55,"volatility":35.26,"delta":-0.019,"gamma":0,"theta":-0.302,"vega":0.505,"rho":-0.06,"openInterest":16,"timeValue":2.47,"theoreticalOptionValue":2.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.79,"markChange":0.83,"markPercentChange":43.39,"intrinsicValue":-697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3250.0":[{"putCall":"PUT","symbol":"SPXW_011223P3250","description":"SPXW Jan 12 2023 3250 Put (PM) (Weekly)","exchangeName":"OPR","bid":3.1,"ask":3.3,"last":2.87,"mark":3.2,"bidSize":25,"askSize":113,"bidAskSize":"25X113","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961659476,"quoteTimeInLong":1671125495792,"netChange":0.72,"volatility":33.619,"delta":-0.022,"gamma":0,"theta":-0.331,"vega":0.58,"rho":-0.071,"openInterest":17,"timeValue":2.87,"theoreticalOptionValue":3.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3250,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":33.43,"markChange":1.05,"markPercentChange":48.77,"intrinsicValue":-647.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPXW_011223P3300","description":"SPXW Jan 12 2023 3300 Put (PM) (Weekly)","exchangeName":"OPR","bid":3.6,"ask":3.9,"last":3.33,"mark":3.75,"bidSize":134,"askSize":234,"bidAskSize":"134X234","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961659476,"quoteTimeInLong":1671125495839,"netChange":0.86,"volatility":32.164,"delta":-0.027,"gamma":0,"theta":-0.371,"vega":0.682,"rho":-0.086,"openInterest":16,"timeValue":3.33,"theoreticalOptionValue":3.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":34.55,"markChange":1.28,"markPercentChange":51.52,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPXW_011223P3350","description":"SPXW Jan 12 2023 3350 Put (PM) (Weekly)","exchangeName":"OPR","bid":4.3,"ask":4.6,"last":4.31,"mark":4.45,"bidSize":130,"askSize":220,"bidAskSize":"130X220","lastSize":0,"highPrice":4.31,"lowPrice":3.4,"openPrice":0,"closePrice":2.85,"totalVolume":201,"tradeDate":null,"tradeTimeInLong":1671122556036,"quoteTimeInLong":1671125495830,"netChange":1.46,"volatility":30.662,"delta":-0.033,"gamma":0,"theta":-0.415,"vega":0.801,"rho":-0.104,"openInterest":150,"timeValue":4.31,"theoreticalOptionValue":4.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.23,"markChange":1.6,"markPercentChange":56.14,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPXW_011223P3400","description":"SPXW Jan 12 2023 3400 Put (PM) (Weekly)","exchangeName":"OPR","bid":5.2,"ask":5.5,"last":5.23,"mark":5.35,"bidSize":124,"askSize":149,"bidAskSize":"124X149","lastSize":0,"highPrice":5.23,"lowPrice":4.03,"openPrice":0,"closePrice":3.25,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122556036,"quoteTimeInLong":1671125495840,"netChange":1.98,"volatility":29.199,"delta":-0.04,"gamma":0,"theta":-0.465,"vega":0.946,"rho":-0.127,"openInterest":10,"timeValue":5.23,"theoreticalOptionValue":5.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":60.92,"markChange":2.1,"markPercentChange":64.62,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPXW_011223P3450","description":"SPXW Jan 12 2023 3450 Put (PM) (Weekly)","exchangeName":"OPR","bid":6.5,"ask":6.9,"last":6.86,"mark":6.7,"bidSize":163,"askSize":176,"bidAskSize":"163X176","lastSize":0,"highPrice":6.86,"lowPrice":4.77,"openPrice":0,"closePrice":3.9,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671124582985,"quoteTimeInLong":1671125495794,"netChange":2.96,"volatility":27.933,"delta":-0.051,"gamma":0,"theta":-0.535,"vega":1.142,"rho":-0.161,"openInterest":0,"timeValue":6.86,"theoreticalOptionValue":6.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":75.9,"markChange":2.8,"markPercentChange":71.79,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPXW_011223P3500","description":"SPXW Jan 12 2023 3500 Put (PM) (Weekly)","exchangeName":"OPR","bid":8.4,"ask":8.8,"last":8.74,"mark":8.6,"bidSize":186,"askSize":178,"bidAskSize":"186X178","lastSize":0,"highPrice":8.74,"lowPrice":5.97,"openPrice":0,"closePrice":4.7,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671124582985,"quoteTimeInLong":1671125496817,"netChange":4.04,"volatility":26.713,"delta":-0.065,"gamma":0,"theta":-0.617,"vega":1.382,"rho":-0.205,"openInterest":10,"timeValue":8.74,"theoreticalOptionValue":8.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":85.96,"markChange":3.9,"markPercentChange":82.98,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPXW_011223P3550","description":"SPXW Jan 12 2023 3550 Put (PM) (Weekly)","exchangeName":"OPR","bid":11.1,"ask":11.5,"last":8.22,"mark":11.3,"bidSize":109,"askSize":103,"bidAskSize":"109X103","lastSize":0,"highPrice":8.22,"lowPrice":8.22,"openPrice":0,"closePrice":5.9,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115573632,"quoteTimeInLong":1671125496816,"netChange":2.32,"volatility":25.677,"delta":-0.084,"gamma":0.001,"theta":-0.721,"vega":1.689,"rho":-0.267,"openInterest":0,"timeValue":8.22,"theoreticalOptionValue":11.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":39.32,"markChange":5.4,"markPercentChange":91.53,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPXW_011223P3600","description":"SPXW Jan 12 2023 3600 Put (PM) (Weekly)","exchangeName":"OPR","bid":14.9,"ask":15.4,"last":10.87,"mark":15.15,"bidSize":80,"askSize":115,"bidAskSize":"80X115","lastSize":0,"highPrice":10.87,"lowPrice":10.5,"openPrice":0,"closePrice":7.6,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671115573632,"quoteTimeInLong":1671125496811,"netChange":3.27,"volatility":24.761,"delta":-0.111,"gamma":0.001,"theta":-0.844,"vega":2.061,"rho":-0.35,"openInterest":25,"timeValue":10.87,"theoreticalOptionValue":14.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":43.03,"markChange":7.55,"markPercentChange":99.34,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPXW_011223P3650","description":"SPXW Jan 12 2023 3650 Put (PM) (Weekly)","exchangeName":"OPR","bid":20.3,"ask":20.8,"last":17.55,"mark":20.55,"bidSize":33,"askSize":82,"bidAskSize":"33X82","lastSize":0,"highPrice":17.55,"lowPrice":17.55,"openPrice":0,"closePrice":10.15,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117225302,"quoteTimeInLong":1671125496811,"netChange":7.4,"volatility":23.976,"delta":-0.146,"gamma":0.001,"theta":-0.983,"vega":2.495,"rho":-0.461,"openInterest":13,"timeValue":17.55,"theoreticalOptionValue":20.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.91,"markChange":10.4,"markPercentChange":102.46,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPXW_011223P3675","description":"SPXW Jan 12 2023 3675 Put (PM) (Weekly)","exchangeName":"OPR","bid":23.5,"ask":24.2,"last":11.34,"mark":23.85,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944956780,"quoteTimeInLong":1671125496708,"netChange":-0.51,"volatility":23.614,"delta":-0.167,"gamma":0.001,"theta":-1.054,"vega":2.727,"rho":-0.528,"openInterest":1,"timeValue":11.34,"theoreticalOptionValue":23.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.3,"markChange":12,"markPercentChange":101.27,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPXW_011223P3700","description":"SPXW Jan 12 2023 3700 Put (PM) (Weekly)","exchangeName":"OPR","bid":27.5,"ask":28.2,"last":24.25,"mark":27.85,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":24.25,"lowPrice":19.24,"openPrice":0,"closePrice":13.8,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671117225302,"quoteTimeInLong":1671125496699,"netChange":10.45,"volatility":23.37,"delta":-0.191,"gamma":0.001,"theta":-1.132,"vega":2.974,"rho":-0.607,"openInterest":36,"timeValue":24.25,"theoreticalOptionValue":27.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":75.72,"markChange":14.05,"markPercentChange":101.81,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPXW_011223P3725","description":"SPXW Jan 12 2023 3725 Put (PM) (Weekly)","exchangeName":"OPR","bid":32.1,"ask":32.9,"last":0,"mark":32.5,"bidSize":23,"askSize":23,"bidAskSize":"23X23","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":15.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":23.076,"delta":-0.218,"gamma":0.001,"theta":-1.202,"vega":3.213,"rho":-0.692,"openInterest":10,"timeValue":32.5,"theoreticalOptionValue":32.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":16.68,"markPercentChange":105.45,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_011223P3750","description":"SPXW Jan 12 2023 3750 Put (PM) (Weekly)","exchangeName":"OPR","bid":37.5,"ask":38.2,"last":34.1,"mark":37.85,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":34.1,"lowPrice":34.1,"openPrice":0,"closePrice":18.94,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117337548,"quoteTimeInLong":1671125496708,"netChange":15.16,"volatility":22.795,"delta":-0.247,"gamma":0.001,"theta":-1.267,"vega":3.447,"rho":-0.785,"openInterest":25,"timeValue":34.1,"theoreticalOptionValue":37.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":80,"markChange":18.91,"markPercentChange":99.79,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_011223P3775","description":"SPXW Jan 12 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":43.6,"ask":44.4,"last":21.85,"mark":44,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028876130,"quoteTimeInLong":1671125496698,"netChange":-0.22,"volatility":22.494,"delta":-0.279,"gamma":0.001,"theta":-1.322,"vega":3.666,"rho":-0.887,"openInterest":18,"timeValue":21.85,"theoreticalOptionValue":43.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1,"markChange":21.93,"markPercentChange":99.36,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_011223P3800","description":"SPXW Jan 12 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":50.5,"ask":51.3,"last":38.02,"mark":50.9,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":38.02,"lowPrice":38.02,"openPrice":0,"closePrice":26.25,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671114974693,"quoteTimeInLong":1671125496698,"netChange":11.77,"volatility":22.405,"delta":-0.314,"gamma":0.001,"theta":-1.382,"vega":3.874,"rho":-1.002,"openInterest":136,"timeValue":38.02,"theoreticalOptionValue":51.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":44.84,"markChange":24.65,"markPercentChange":93.9,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_011223P3825","description":"SPXW Jan 12 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.3,"ask":59.1,"last":29.45,"mark":58.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028876130,"quoteTimeInLong":1671125496711,"netChange":-1.43,"volatility":21.966,"delta":-0.35,"gamma":0.002,"theta":-1.402,"vega":4.043,"rho":-1.116,"openInterest":17,"timeValue":29.45,"theoreticalOptionValue":58.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.64,"markChange":27.82,"markPercentChange":90.07,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_011223P3840","description":"SPXW Jan 12 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":63.4,"ask":64.2,"last":25.34,"mark":63.8,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944390256,"quoteTimeInLong":1671125496710,"netChange":-8.61,"volatility":21.819,"delta":-0.373,"gamma":0.002,"theta":-1.416,"vega":4.132,"rho":-1.191,"openInterest":1,"timeValue":25.34,"theoreticalOptionValue":63.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.35,"markChange":29.85,"markPercentChange":87.95,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_011223P3850","description":"SPXW Jan 12 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":66.9,"ask":67.8,"last":65.42,"mark":67.35,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":65.42,"lowPrice":46.51,"openPrice":0,"closePrice":35.99,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671121254672,"quoteTimeInLong":1671125496708,"netChange":29.43,"volatility":21.787,"delta":-0.389,"gamma":0.002,"theta":-1.427,"vega":4.185,"rho":-1.244,"openInterest":5,"timeValue":65.42,"theoreticalOptionValue":67.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":81.79,"markChange":31.36,"markPercentChange":87.15,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_011223P3860","description":"SPXW Jan 12 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":70.7,"ask":71.5,"last":0,"mark":71.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":21.599,"delta":-0.405,"gamma":0.002,"theta":-1.423,"vega":4.23,"rho":-1.294,"openInterest":0,"timeValue":71.1,"theoreticalOptionValue":70.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.61,"markPercentChange":84.75,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_011223P3870","description":"SPXW Jan 12 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":74.6,"ask":75.4,"last":35.8,"mark":75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947209320,"quoteTimeInLong":1671125496698,"netChange":-5.18,"volatility":21.481,"delta":-0.421,"gamma":0.002,"theta":-1.422,"vega":4.269,"rho":-1.348,"openInterest":4,"timeValue":35.8,"theoreticalOptionValue":74.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.65,"markChange":34.02,"markPercentChange":83,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_011223P3875","description":"SPXW Jan 12 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":76.6,"ask":77.4,"last":54.11,"mark":77,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":54.11,"lowPrice":54.11,"openPrice":0,"closePrice":42.23,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114679575,"quoteTimeInLong":1671125496698,"netChange":11.88,"volatility":21.402,"delta":-0.429,"gamma":0.002,"theta":-1.419,"vega":4.286,"rho":-1.374,"openInterest":1,"timeValue":54.11,"theoreticalOptionValue":76.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.12,"markChange":34.77,"markPercentChange":82.32,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_011223P3880","description":"SPXW Jan 12 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":78.6,"ask":79.5,"last":0,"mark":79.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":21.36,"delta":-0.438,"gamma":0.002,"theta":-1.418,"vega":4.301,"rho":-1.402,"openInterest":0,"timeValue":79.05,"theoreticalOptionValue":78.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":35.57,"markPercentChange":81.8,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_011223P3890","description":"SPXW Jan 12 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":82.8,"ask":83.7,"last":40,"mark":83.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947209366,"quoteTimeInLong":1671125496698,"netChange":-5.98,"volatility":21.247,"delta":-0.455,"gamma":0.002,"theta":-1.412,"vega":4.326,"rho":-1.456,"openInterest":3,"timeValue":40,"theoreticalOptionValue":82.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.01,"markChange":37.27,"markPercentChange":81.05,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_011223P3900","description":"SPXW Jan 12 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":87.1,"ask":88,"last":85.45,"mark":87.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":85.45,"lowPrice":63.93,"openPrice":0,"closePrice":48.79,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671121254672,"quoteTimeInLong":1671125496698,"netChange":36.66,"volatility":20.982,"delta":-0.472,"gamma":0.002,"theta":-1.39,"vega":4.343,"rho":-1.512,"openInterest":63,"timeValue":83.41,"theoreticalOptionValue":86.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":75.14,"markChange":38.76,"markPercentChange":79.44,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_011223P3910","description":"SPXW Jan 12 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":91.6,"ask":92.5,"last":0,"mark":92.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.967,"delta":-0.489,"gamma":0.002,"theta":-1.385,"vega":4.352,"rho":-1.569,"openInterest":0,"timeValue":80.01,"theoreticalOptionValue":91.608,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":40.45,"markPercentChange":78.39,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_011223P3920","description":"SPXW Jan 12 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":96.3,"ask":97.2,"last":54.87,"mark":96.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965055505,"quoteTimeInLong":1671125496710,"netChange":0.22,"volatility":20.867,"delta":-0.507,"gamma":0.002,"theta":-1.37,"vega":4.353,"rho":-1.626,"openInterest":2,"timeValue":32.83,"theoreticalOptionValue":96.371,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.39,"markChange":42.1,"markPercentChange":77.02,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_011223P3925","description":"SPXW Jan 12 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":98.7,"ask":99.6,"last":56.27,"mark":99.15,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965055505,"quoteTimeInLong":1671125496710,"netChange":-0.05,"volatility":20.745,"delta":-0.515,"gamma":0.002,"theta":-1.356,"vega":4.35,"rho":-1.655,"openInterest":2,"timeValue":29.23,"theoreticalOptionValue":98.502,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.1,"markChange":42.83,"markPercentChange":76.04,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_011223P3930","description":"SPXW Jan 12 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":101.1,"ask":102,"last":82.5,"mark":101.55,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":82.5,"lowPrice":82.5,"openPrice":0,"closePrice":57.99,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115041642,"quoteTimeInLong":1671125496698,"netChange":24.51,"volatility":20.693,"delta":-0.524,"gamma":0.002,"theta":-1.347,"vega":4.345,"rho":-1.684,"openInterest":0,"timeValue":50.46,"theoreticalOptionValue":100.983,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.26,"markChange":43.56,"markPercentChange":75.11,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_011223P3940","description":"SPXW Jan 12 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":103.8,"ask":109.7,"last":0,"mark":106.75,"bidSize":2,"askSize":1,"bidAskSize":"2X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.582,"delta":-0.542,"gamma":0.002,"theta":-1.325,"vega":4.329,"rho":-1.742,"openInterest":0,"timeValue":64.71,"theoreticalOptionValue":106.046,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":45.42,"markPercentChange":74.06,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_011223P3950","description":"SPXW Jan 12 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":108.9,"ask":115,"last":0,"mark":111.95,"bidSize":7,"askSize":7,"bidAskSize":"7X7","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.477,"delta":-0.56,"gamma":0.002,"theta":-1.3,"vega":4.304,"rho":-1.801,"openInterest":0,"timeValue":59.91,"theoreticalOptionValue":111.309,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":47.28,"markPercentChange":73.12,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_011223P3960","description":"SPXW Jan 12 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":114.1,"ask":120.6,"last":87.56,"mark":117.35,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":87.56,"lowPrice":87.56,"openPrice":0,"closePrice":68.17,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114733359,"quoteTimeInLong":1671125496720,"netChange":19.39,"volatility":20.318,"delta":-0.578,"gamma":0.002,"theta":-1.268,"vega":4.27,"rho":-1.86,"openInterest":1,"timeValue":25.52,"theoreticalOptionValue":116.521,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.44,"markChange":49.18,"markPercentChange":72.14,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_011223P3970","description":"SPXW Jan 12 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":119.5,"ask":126.2,"last":60.2,"mark":122.85,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946327937,"quoteTimeInLong":1671125496698,"netChange":-11.64,"volatility":20.163,"delta":-0.596,"gamma":0.002,"theta":-1.233,"vega":4.226,"rho":-1.92,"openInterest":1,"timeValue":-11.84,"theoreticalOptionValue":121.934,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.21,"markChange":51.01,"markPercentChange":71,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_011223P3975","description":"SPXW Jan 12 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":122.3,"ask":129.2,"last":0,"mark":125.75,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":20.146,"delta":-0.605,"gamma":0.002,"theta":-1.22,"vega":4.201,"rho":-1.949,"openInterest":0,"timeValue":48.71,"theoreticalOptionValue":124.966,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":52.07,"markPercentChange":70.67,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_011223P3980","description":"SPXW Jan 12 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":125.1,"ask":132.1,"last":96.56,"mark":128.6,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":96.56,"lowPrice":96.56,"openPrice":0,"closePrice":75.81,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114733359,"quoteTimeInLong":1671125496698,"netChange":20.75,"volatility":20.036,"delta":-0.614,"gamma":0.002,"theta":-1.198,"vega":4.173,"rho":-1.979,"openInterest":1,"timeValue":14.52,"theoreticalOptionValue":127.647,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":27.38,"markChange":52.79,"markPercentChange":69.64,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_011223P3990","description":"SPXW Jan 12 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":131.5,"ask":137.4,"last":105.6,"mark":134.45,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":105.6,"lowPrice":105.6,"openPrice":0,"closePrice":80.06,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114783569,"quoteTimeInLong":1671125496698,"netChange":25.54,"volatility":19.913,"delta":-0.632,"gamma":0.002,"theta":-1.16,"vega":4.112,"rho":-2.039,"openInterest":5,"timeValue":13.56,"theoreticalOptionValue":133.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.89,"markChange":54.39,"markPercentChange":67.93,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_011223P4000","description":"SPXW Jan 12 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":136.8,"ask":144.4,"last":138.35,"mark":140.6,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":143.3,"lowPrice":138.35,"openPrice":0,"closePrice":84.85,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671125441961,"quoteTimeInLong":1671125496726,"netChange":53.5,"volatility":19.832,"delta":-0.649,"gamma":0.002,"theta":-1.122,"vega":4.043,"rho":-2.097,"openInterest":21,"timeValue":36.31,"theoreticalOptionValue":139.823,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.05,"markChange":55.75,"markPercentChange":65.7,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_011223P4010","description":"SPXW Jan 12 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":143.7,"ask":150.1,"last":144.6,"mark":146.9,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":149.7,"lowPrice":144.6,"openPrice":0,"closePrice":90.02,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671125441961,"quoteTimeInLong":1671125496787,"netChange":54.58,"volatility":19.657,"delta":-0.667,"gamma":0.002,"theta":-1.074,"vega":3.962,"rho":-2.157,"openInterest":2,"timeValue":32.56,"theoreticalOptionValue":145.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":60.63,"markChange":56.88,"markPercentChange":63.19,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_011223P4020","description":"SPXW Jan 12 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":149.3,"ask":157.4,"last":94.75,"mark":153.35,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045294435,"quoteTimeInLong":1671125496697,"netChange":-0.43,"volatility":19.537,"delta":-0.685,"gamma":0.002,"theta":-1.029,"vega":3.875,"rho":-2.215,"openInterest":3,"timeValue":-27.29,"theoreticalOptionValue":152.348,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.46,"markChange":58.17,"markPercentChange":61.11,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPXW_011223P4025","description":"SPXW Jan 12 2023 4025 Put (PM) (Weekly)","exchangeName":"OPR","bid":151,"ask":161.3,"last":84.56,"mark":156.15,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029594311,"quoteTimeInLong":1671125495151,"netChange":-13.21,"volatility":19.485,"delta":-0.693,"gamma":0.002,"theta":-1.006,"vega":3.829,"rho":-2.244,"openInterest":2,"timeValue":-42.48,"theoreticalOptionValue":155.679,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.51,"markChange":58.38,"markPercentChange":59.72,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4030.0":[{"putCall":"PUT","symbol":"SPXW_011223P4030","description":"SPXW Jan 12 2023 4030 Put (PM) (Weekly)","exchangeName":"OPR","bid":154.3,"ask":164.7,"last":81.7,"mark":159.5,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034358354,"quoteTimeInLong":1671125495928,"netChange":-18.65,"volatility":19.422,"delta":-0.702,"gamma":0.002,"theta":-0.981,"vega":3.781,"rho":-2.273,"openInterest":3,"timeValue":-50.34,"theoreticalOptionValue":159.011,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-18.59,"markChange":59.15,"markPercentChange":58.94,"intrinsicValue":132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4040.0":[{"putCall":"PUT","symbol":"SPXW_011223P4040","description":"SPXW Jan 12 2023 4040 Put (PM) (Weekly)","exchangeName":"OPR","bid":161.1,"ask":171.6,"last":105.34,"mark":166.35,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045397483,"quoteTimeInLong":1671125495137,"netChange":-0.18,"volatility":19.315,"delta":-0.719,"gamma":0.002,"theta":-0.932,"vega":3.679,"rho":-2.329,"openInterest":16,"timeValue":-36.7,"theoreticalOptionValue":165.873,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.17,"markChange":60.83,"markPercentChange":57.65,"intrinsicValue":142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPXW_011223P4050","description":"SPXW Jan 12 2023 4050 Put (PM) (Weekly)","exchangeName":"OPR","bid":170.3,"ask":177.5,"last":110.34,"mark":173.9,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045397483,"quoteTimeInLong":1671125496085,"netChange":-0.34,"volatility":19.216,"delta":-0.735,"gamma":0.002,"theta":-0.882,"vega":3.571,"rho":-2.385,"openInterest":8,"timeValue":-41.7,"theoreticalOptionValue":172.936,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.31,"markChange":63.22,"markPercentChange":57.12,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4060.0":[{"putCall":"PUT","symbol":"SPXW_011223P4060","description":"SPXW Jan 12 2023 4060 Put (PM) (Weekly)","exchangeName":"OPR","bid":175.1,"ask":186.1,"last":0,"mark":180.6,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495138,"netChange":0,"volatility":19.098,"delta":-0.751,"gamma":0.002,"theta":-0.829,"vega":3.455,"rho":-2.44,"openInterest":0,"timeValue":18.56,"theoreticalOptionValue":180.099,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.72,"markPercentChange":55.85,"intrinsicValue":162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4070.0":[{"putCall":"PUT","symbol":"SPXW_011223P4070","description":"SPXW Jan 12 2023 4070 Put (PM) (Weekly)","exchangeName":"OPR","bid":184.6,"ask":192.3,"last":102.7,"mark":188.45,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029698746,"quoteTimeInLong":1671125496220,"netChange":-18.64,"volatility":19.004,"delta":-0.767,"gamma":0.001,"theta":-0.777,"vega":3.336,"rho":-2.493,"openInterest":10,"timeValue":-69.34,"theoreticalOptionValue":187.512,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.36,"markChange":67.11,"markPercentChange":55.31,"intrinsicValue":172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPXW_011223P4075","description":"SPXW Jan 12 2023 4075 Put (PM) (Weekly)","exchangeName":"OPR","bid":188.3,"ask":196.1,"last":0,"mark":192.2,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":124.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496209,"netChange":0,"volatility":18.947,"delta":-0.774,"gamma":0.001,"theta":-0.75,"vega":3.274,"rho":-2.52,"openInterest":0,"timeValue":15.16,"theoreticalOptionValue":191.243,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":68.14,"markPercentChange":54.92,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPXW_011223P4100","description":"SPXW Jan 12 2023 4100 Put (PM) (Weekly)","exchangeName":"OPR","bid":205.5,"ask":216.9,"last":117.5,"mark":211.2,"bidSize":1,"askSize":15,"bidAskSize":"1X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041987575,"quoteTimeInLong":1671125495138,"netChange":-21.48,"volatility":18.802,"delta":-0.809,"gamma":0.001,"theta":-0.623,"vega":2.962,"rho":-2.642,"openInterest":20,"timeValue":-84.54,"theoreticalOptionValue":210.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.45,"markChange":72.22,"markPercentChange":51.97,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPXW_011223P4125","description":"SPXW Jan 12 2023 4125 Put (PM) (Weekly)","exchangeName":"OPR","bid":226.8,"ask":237.5,"last":0,"mark":232.15,"bidSize":1,"askSize":15,"bidAskSize":"1X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":155.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496802,"netChange":0,"volatility":18.585,"delta":-0.842,"gamma":0.001,"theta":-0.487,"vega":2.627,"rho":-2.758,"openInterest":0,"timeValue":5.11,"theoreticalOptionValue":231.207,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":76.81,"markPercentChange":49.45,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPXW_011223P4150","description":"SPXW Jan 12 2023 4150 Put (PM) (Weekly)","exchangeName":"OPR","bid":248.8,"ask":258,"last":0,"mark":253.4,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":172.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496730,"netChange":0,"volatility":18.456,"delta":-0.87,"gamma":0.001,"theta":-0.363,"vega":2.301,"rho":-2.861,"openInterest":0,"timeValue":1.36,"theoreticalOptionValue":252.514,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1673557200000,"daysToExpiration":28,"expirationType":"S","lastTradingDay":1673571600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":80.94,"markPercentChange":46.94,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-13:29":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_011323P3775","description":"SPXW Jan 13 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":45.2,"ask":45.8,"last":46.09,"mark":45.5,"bidSize":6,"askSize":18,"bidAskSize":"6X18","lastSize":0,"highPrice":47.01,"lowPrice":38,"openPrice":0,"closePrice":23.64,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671123919712,"quoteTimeInLong":1671125496696,"netChange":22.45,"volatility":22.515,"delta":-0.283,"gamma":0.001,"theta":-1.317,"vega":3.755,"rho":-0.932,"openInterest":1053,"timeValue":46.09,"theoreticalOptionValue":45.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":94.95,"markChange":21.86,"markPercentChange":92.45,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_011323P3780","description":"SPXW Jan 13 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":46.5,"ask":47.2,"last":47.95,"mark":46.85,"bidSize":6,"askSize":23,"bidAskSize":"6X23","lastSize":0,"highPrice":47.95,"lowPrice":40.7,"openPrice":0,"closePrice":24.38,"totalVolume":32,"tradeDate":null,"tradeTimeInLong":1671123308870,"quoteTimeInLong":1671125496696,"netChange":23.57,"volatility":22.466,"delta":-0.289,"gamma":0.001,"theta":-1.327,"vega":3.796,"rho":-0.954,"openInterest":31,"timeValue":47.95,"theoreticalOptionValue":46.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":96.67,"markChange":22.47,"markPercentChange":92.15,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_011323P3785","description":"SPXW Jan 13 2023 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":47.8,"ask":48.5,"last":24.6,"mark":48.15,"bidSize":6,"askSize":17,"bidAskSize":"6X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":25.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051326479,"quoteTimeInLong":1671125496710,"netChange":-0.52,"volatility":22.408,"delta":-0.296,"gamma":0.001,"theta":-1.336,"vega":3.837,"rho":-0.976,"openInterest":21,"timeValue":24.6,"theoreticalOptionValue":48.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.07,"markChange":23.03,"markPercentChange":91.68,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_011323P3790","description":"SPXW Jan 13 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":49.2,"ask":49.9,"last":48.45,"mark":49.55,"bidSize":6,"askSize":16,"bidAskSize":"6X16","lastSize":0,"highPrice":49.38,"lowPrice":48.09,"openPrice":0,"closePrice":25.86,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671122377955,"quoteTimeInLong":1671125496710,"netChange":22.59,"volatility":22.355,"delta":-0.303,"gamma":0.001,"theta":-1.345,"vega":3.877,"rho":-0.999,"openInterest":116,"timeValue":48.45,"theoreticalOptionValue":49.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":87.36,"markChange":23.69,"markPercentChange":91.61,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_011323P3795","description":"SPXW Jan 13 2023 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":50.6,"ask":51.4,"last":49.85,"mark":51,"bidSize":6,"askSize":22,"bidAskSize":"6X22","lastSize":0,"highPrice":49.85,"lowPrice":47.4,"openPrice":0,"closePrice":26.6,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671122377955,"quoteTimeInLong":1671125496711,"netChange":23.25,"volatility":22.306,"delta":-0.31,"gamma":0.001,"theta":-1.354,"vega":3.916,"rho":-1.022,"openInterest":80,"timeValue":49.85,"theoreticalOptionValue":51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":87.41,"markChange":24.4,"markPercentChange":91.74,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_011323P3800","description":"SPXW Jan 13 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":52.1,"ask":52.8,"last":52.36,"mark":52.45,"bidSize":6,"askSize":16,"bidAskSize":"6X16","lastSize":0,"highPrice":53.64,"lowPrice":35.91,"openPrice":0,"closePrice":27.52,"totalVolume":115,"tradeDate":null,"tradeTimeInLong":1671124057751,"quoteTimeInLong":1671125496694,"netChange":24.84,"volatility":22.236,"delta":-0.317,"gamma":0.001,"theta":-1.36,"vega":3.953,"rho":-1.045,"openInterest":2497,"timeValue":52.36,"theoreticalOptionValue":52.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":90.27,"markChange":24.93,"markPercentChange":90.59,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_011323P3805","description":"SPXW Jan 13 2023 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":53.6,"ask":54.3,"last":48.2,"mark":53.95,"bidSize":6,"askSize":15,"bidAskSize":"6X15","lastSize":0,"highPrice":49.5,"lowPrice":48.2,"openPrice":0,"closePrice":28.49,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671120054690,"quoteTimeInLong":1671125496696,"netChange":19.71,"volatility":22.183,"delta":-0.324,"gamma":0.001,"theta":-1.368,"vega":3.989,"rho":-1.069,"openInterest":28,"timeValue":48.2,"theoreticalOptionValue":53.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":69.18,"markChange":25.46,"markPercentChange":89.36,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_011323P3810","description":"SPXW Jan 13 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":55.1,"ask":55.8,"last":49.96,"mark":55.45,"bidSize":6,"askSize":15,"bidAskSize":"6X15","lastSize":0,"highPrice":49.96,"lowPrice":40.72,"openPrice":0,"closePrice":29.46,"totalVolume":121,"tradeDate":null,"tradeTimeInLong":1671118185469,"quoteTimeInLong":1671125496710,"netChange":20.5,"volatility":22.146,"delta":-0.331,"gamma":0.001,"theta":-1.376,"vega":4.025,"rho":-1.093,"openInterest":61,"timeValue":49.96,"theoreticalOptionValue":55.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":69.57,"markChange":25.99,"markPercentChange":88.21,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_011323P3815","description":"SPXW Jan 13 2023 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":56.6,"ask":57.4,"last":57.8,"mark":57,"bidSize":21,"askSize":20,"bidAskSize":"21X20","lastSize":0,"highPrice":57.8,"lowPrice":42.5,"openPrice":0,"closePrice":30.43,"totalVolume":67,"tradeDate":null,"tradeTimeInLong":1671125163046,"quoteTimeInLong":1671125496732,"netChange":27.37,"volatility":22.076,"delta":-0.338,"gamma":0.001,"theta":-1.381,"vega":4.059,"rho":-1.117,"openInterest":120,"timeValue":57.8,"theoreticalOptionValue":57,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":89.92,"markChange":26.57,"markPercentChange":87.3,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_011323P3820","description":"SPXW Jan 13 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.2,"ask":59,"last":59.95,"mark":58.6,"bidSize":20,"askSize":14,"bidAskSize":"20X14","lastSize":0,"highPrice":60.6,"lowPrice":46.77,"openPrice":0,"closePrice":31.4,"totalVolume":55,"tradeDate":null,"tradeTimeInLong":1671123308870,"quoteTimeInLong":1671125496696,"netChange":28.55,"volatility":22.022,"delta":-0.345,"gamma":0.002,"theta":-1.387,"vega":4.092,"rho":-1.141,"openInterest":396,"timeValue":59.95,"theoreticalOptionValue":58.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":90.9,"markChange":27.2,"markPercentChange":86.6,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_011323P3825","description":"SPXW Jan 13 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":59.8,"ask":60.6,"last":61.25,"mark":60.2,"bidSize":19,"askSize":13,"bidAskSize":"19X13","lastSize":0,"highPrice":61.25,"lowPrice":41.82,"openPrice":0,"closePrice":32.38,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671124429801,"quoteTimeInLong":1671125496702,"netChange":28.87,"volatility":21.972,"delta":-0.353,"gamma":0.002,"theta":-1.392,"vega":4.124,"rho":-1.166,"openInterest":1318,"timeValue":61.25,"theoreticalOptionValue":60.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":89.19,"markChange":27.82,"markPercentChange":85.94,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_011323P3830","description":"SPXW Jan 13 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":61.5,"ask":62.3,"last":57.1,"mark":61.9,"bidSize":6,"askSize":13,"bidAskSize":"6X13","lastSize":0,"highPrice":57.1,"lowPrice":47.68,"openPrice":0,"closePrice":33.35,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671119725379,"quoteTimeInLong":1671125496696,"netChange":23.75,"volatility":21.913,"delta":-0.36,"gamma":0.002,"theta":-1.396,"vega":4.155,"rho":-1.191,"openInterest":39,"timeValue":57.1,"theoreticalOptionValue":61.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":71.23,"markChange":28.55,"markPercentChange":85.62,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_011323P3835","description":"SPXW Jan 13 2023 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":63.1,"ask":64,"last":63,"mark":63.55,"bidSize":19,"askSize":13,"bidAskSize":"19X13","lastSize":0,"highPrice":63,"lowPrice":48.66,"openPrice":0,"closePrice":34.32,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671122097583,"quoteTimeInLong":1671125496695,"netChange":28.68,"volatility":21.869,"delta":-0.368,"gamma":0.002,"theta":-1.401,"vega":4.184,"rho":-1.217,"openInterest":17,"timeValue":63,"theoreticalOptionValue":63.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":83.58,"markChange":29.23,"markPercentChange":85.18,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_011323P3840","description":"SPXW Jan 13 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":64.9,"ask":65.8,"last":63.2,"mark":65.35,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":64.89,"lowPrice":63.2,"openPrice":0,"closePrice":35.38,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671121145897,"quoteTimeInLong":1671125496695,"netChange":27.82,"volatility":21.804,"delta":-0.376,"gamma":0.002,"theta":-1.404,"vega":4.212,"rho":-1.242,"openInterest":70,"timeValue":63.2,"theoreticalOptionValue":65.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":78.64,"markChange":29.97,"markPercentChange":84.72,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_011323P3845","description":"SPXW Jan 13 2023 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":66.7,"ask":67.5,"last":59.3,"mark":67.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":59.3,"lowPrice":59.3,"openPrice":0,"closePrice":36.44,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117640859,"quoteTimeInLong":1671125496695,"netChange":22.86,"volatility":21.754,"delta":-0.383,"gamma":0.002,"theta":-1.407,"vega":4.238,"rho":-1.268,"openInterest":10,"timeValue":59.3,"theoreticalOptionValue":67.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":62.71,"markChange":30.66,"markPercentChange":84.11,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_011323P3850","description":"SPXW Jan 13 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":68.5,"ask":69.3,"last":69.06,"mark":68.9,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":70.1,"lowPrice":51.77,"openPrice":0,"closePrice":37.51,"totalVolume":241,"tradeDate":null,"tradeTimeInLong":1671124207033,"quoteTimeInLong":1671125496702,"netChange":31.55,"volatility":21.695,"delta":-0.391,"gamma":0.002,"theta":-1.409,"vega":4.263,"rho":-1.295,"openInterest":444,"timeValue":69.06,"theoreticalOptionValue":68.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":84.1,"markChange":31.39,"markPercentChange":83.68,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_011323P3855","description":"SPXW Jan 13 2023 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":70.3,"ask":71.2,"last":55,"mark":70.75,"bidSize":12,"askSize":18,"bidAskSize":"12X18","lastSize":0,"highPrice":55,"lowPrice":55,"openPrice":0,"closePrice":38.58,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671115395837,"quoteTimeInLong":1671125496693,"netChange":16.42,"volatility":21.639,"delta":-0.399,"gamma":0.002,"theta":-1.41,"vega":4.286,"rho":-1.321,"openInterest":202,"timeValue":55,"theoreticalOptionValue":70.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.57,"markChange":32.17,"markPercentChange":83.39,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_011323P3860","description":"SPXW Jan 13 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.2,"ask":73.1,"last":61,"mark":72.65,"bidSize":12,"askSize":18,"bidAskSize":"12X18","lastSize":0,"highPrice":61,"lowPrice":57,"openPrice":0,"closePrice":39.84,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671116167228,"quoteTimeInLong":1671125496702,"netChange":21.16,"volatility":21.586,"delta":-0.407,"gamma":0.002,"theta":-1.411,"vega":4.308,"rho":-1.348,"openInterest":276,"timeValue":61,"theoreticalOptionValue":72.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":53.1,"markChange":32.81,"markPercentChange":82.33,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_011323P3865","description":"SPXW Jan 13 2023 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":74.1,"ask":75,"last":67.73,"mark":74.55,"bidSize":11,"askSize":17,"bidAskSize":"11X17","lastSize":0,"highPrice":67.73,"lowPrice":67.73,"openPrice":0,"closePrice":41.11,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119404415,"quoteTimeInLong":1671125496693,"netChange":26.62,"volatility":21.535,"delta":-0.415,"gamma":0.002,"theta":-1.411,"vega":4.328,"rho":-1.375,"openInterest":16,"timeValue":67.73,"theoreticalOptionValue":74.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.75,"markChange":33.44,"markPercentChange":81.34,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_011323P3870","description":"SPXW Jan 13 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":76.1,"ask":77,"last":69.58,"mark":76.55,"bidSize":11,"askSize":17,"bidAskSize":"11X17","lastSize":0,"highPrice":69.58,"lowPrice":57,"openPrice":0,"closePrice":42.38,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671119404415,"quoteTimeInLong":1671125496708,"netChange":27.2,"volatility":21.464,"delta":-0.423,"gamma":0.002,"theta":-1.41,"vega":4.346,"rho":-1.402,"openInterest":231,"timeValue":69.58,"theoreticalOptionValue":76.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.2,"markChange":34.17,"markPercentChange":80.65,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_011323P3875","description":"SPXW Jan 13 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":78,"ask":79,"last":79.51,"mark":78.5,"bidSize":11,"askSize":17,"bidAskSize":"11X17","lastSize":0,"highPrice":79.51,"lowPrice":62.55,"openPrice":0,"closePrice":43.64,"totalVolume":28,"tradeDate":null,"tradeTimeInLong":1671124953526,"quoteTimeInLong":1671125496695,"netChange":35.87,"volatility":21.407,"delta":-0.431,"gamma":0.002,"theta":-1.408,"vega":4.363,"rho":-1.429,"openInterest":56,"timeValue":79.51,"theoreticalOptionValue":78.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":82.19,"markChange":34.86,"markPercentChange":79.87,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_011323P3880","description":"SPXW Jan 13 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":80.1,"ask":81,"last":82.8,"mark":80.55,"bidSize":11,"askSize":17,"bidAskSize":"11X17","lastSize":0,"highPrice":84.1,"lowPrice":59.7,"openPrice":0,"closePrice":44.91,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123260174,"quoteTimeInLong":1671125496710,"netChange":37.89,"volatility":21.363,"delta":-0.439,"gamma":0.002,"theta":-1.407,"vega":4.377,"rho":-1.457,"openInterest":93,"timeValue":82.8,"theoreticalOptionValue":80.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":84.38,"markChange":35.64,"markPercentChange":79.37,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_011323P3885","description":"SPXW Jan 13 2023 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":82.1,"ask":83.1,"last":83.3,"mark":82.6,"bidSize":11,"askSize":17,"bidAskSize":"11X17","lastSize":0,"highPrice":83.3,"lowPrice":75.77,"openPrice":0,"closePrice":46.26,"totalVolume":147,"tradeDate":null,"tradeTimeInLong":1671125375238,"quoteTimeInLong":1671125496695,"netChange":37.04,"volatility":21.287,"delta":-0.448,"gamma":0.002,"theta":-1.403,"vega":4.39,"rho":-1.485,"openInterest":21,"timeValue":83.3,"theoreticalOptionValue":82.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":80.08,"markChange":36.34,"markPercentChange":78.56,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_011323P3890","description":"SPXW Jan 13 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":84.3,"ask":85.2,"last":87.5,"mark":84.75,"bidSize":11,"askSize":17,"bidAskSize":"11X17","lastSize":0,"highPrice":88.1,"lowPrice":65.7,"openPrice":0,"closePrice":47.62,"totalVolume":84,"tradeDate":null,"tradeTimeInLong":1671123254810,"quoteTimeInLong":1671125496711,"netChange":39.88,"volatility":21.225,"delta":-0.456,"gamma":0.002,"theta":-1.399,"vega":4.401,"rho":-1.513,"openInterest":92,"timeValue":87.5,"theoreticalOptionValue":84.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":83.77,"markChange":37.13,"markPercentChange":77.99,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_011323P3895","description":"SPXW Jan 13 2023 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":86.4,"ask":87.3,"last":90.3,"mark":86.85,"bidSize":10,"askSize":16,"bidAskSize":"10X16","lastSize":0,"highPrice":90.3,"lowPrice":78.8,"openPrice":0,"closePrice":48.97,"totalVolume":63,"tradeDate":null,"tradeTimeInLong":1671122983654,"quoteTimeInLong":1671125496694,"netChange":41.33,"volatility":21.177,"delta":-0.464,"gamma":0.002,"theta":-1.395,"vega":4.411,"rho":-1.541,"openInterest":52,"timeValue":90.3,"theoreticalOptionValue":86.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":84.39,"markChange":37.88,"markPercentChange":77.35,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_011323P3900","description":"SPXW Jan 13 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":88.6,"ask":89.5,"last":90.19,"mark":89.05,"bidSize":10,"askSize":16,"bidAskSize":"10X16","lastSize":0,"highPrice":90.85,"lowPrice":65.03,"openPrice":0,"closePrice":50.33,"totalVolume":212,"tradeDate":null,"tradeTimeInLong":1671124953526,"quoteTimeInLong":1671125496710,"netChange":39.86,"volatility":21.119,"delta":-0.473,"gamma":0.002,"theta":-1.39,"vega":4.418,"rho":-1.57,"openInterest":352,"timeValue":88.15,"theoreticalOptionValue":89.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":79.2,"markChange":38.72,"markPercentChange":76.94,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_011323P3905","description":"SPXW Jan 13 2023 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":90.8,"ask":91.8,"last":83.96,"mark":91.3,"bidSize":10,"askSize":16,"bidAskSize":"10X16","lastSize":0,"highPrice":83.96,"lowPrice":72.09,"openPrice":0,"closePrice":51.69,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671117212869,"quoteTimeInLong":1671125496694,"netChange":32.27,"volatility":21.051,"delta":-0.481,"gamma":0.002,"theta":-1.384,"vega":4.423,"rho":-1.599,"openInterest":28,"timeValue":76.92,"theoreticalOptionValue":91.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":62.44,"markChange":39.61,"markPercentChange":76.64,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_011323P3910","description":"SPXW Jan 13 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":93.1,"ask":94,"last":95.28,"mark":93.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":95.28,"lowPrice":76.8,"openPrice":0,"closePrice":53.04,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671123546473,"quoteTimeInLong":1671125496708,"netChange":42.24,"volatility":20.987,"delta":-0.49,"gamma":0.002,"theta":-1.377,"vega":4.426,"rho":-1.627,"openInterest":85,"timeValue":83.24,"theoreticalOptionValue":93.607,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":79.63,"markChange":40.51,"markPercentChange":76.37,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_011323P3915","description":"SPXW Jan 13 2023 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":95.4,"ask":96.3,"last":87.5,"mark":95.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":87.5,"lowPrice":87.5,"openPrice":0,"closePrice":54.4,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118595191,"quoteTimeInLong":1671125496693,"netChange":33.1,"volatility":20.919,"delta":-0.498,"gamma":0.002,"theta":-1.369,"vega":4.428,"rho":-1.656,"openInterest":32,"timeValue":70.46,"theoreticalOptionValue":95.888,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":60.85,"markChange":41.45,"markPercentChange":76.19,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_011323P3920","description":"SPXW Jan 13 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":97.7,"ask":98.7,"last":86.6,"mark":98.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":93.35,"lowPrice":86.6,"openPrice":0,"closePrice":56,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671119232040,"quoteTimeInLong":1671125496708,"netChange":30.6,"volatility":20.864,"delta":-0.507,"gamma":0.002,"theta":-1.361,"vega":4.427,"rho":-1.686,"openInterest":47,"timeValue":64.56,"theoreticalOptionValue":98.269,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":54.64,"markChange":42.2,"markPercentChange":75.36,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_011323P3925","description":"SPXW Jan 13 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":100.1,"ask":101.1,"last":99.61,"mark":100.6,"bidSize":9,"askSize":15,"bidAskSize":"9X15","lastSize":0,"highPrice":101,"lowPrice":79.6,"openPrice":0,"closePrice":57.6,"totalVolume":54,"tradeDate":null,"tradeTimeInLong":1671122403748,"quoteTimeInLong":1671125496694,"netChange":42.01,"volatility":20.799,"delta":-0.516,"gamma":0.002,"theta":-1.352,"vega":4.424,"rho":-1.715,"openInterest":194,"timeValue":72.57,"theoreticalOptionValue":100.649,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.93,"markChange":43,"markPercentChange":74.65,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_011323P3930","description":"SPXW Jan 13 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":102.6,"ask":103.5,"last":82.92,"mark":103.05,"bidSize":9,"askSize":15,"bidAskSize":"9X15","lastSize":0,"highPrice":82.92,"lowPrice":76.53,"openPrice":0,"closePrice":59.2,"totalVolume":58,"tradeDate":null,"tradeTimeInLong":1671115477448,"quoteTimeInLong":1671125496708,"netChange":23.72,"volatility":20.725,"delta":-0.524,"gamma":0.002,"theta":-1.341,"vega":4.419,"rho":-1.745,"openInterest":48,"timeValue":50.88,"theoreticalOptionValue":103.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.07,"markChange":43.85,"markPercentChange":74.07,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_011323P3935","description":"SPXW Jan 13 2023 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":105,"ask":106,"last":96.62,"mark":105.5,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":96.62,"lowPrice":83.1,"openPrice":0,"closePrice":60.8,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671118460806,"quoteTimeInLong":1671125496710,"netChange":35.82,"volatility":20.674,"delta":-0.533,"gamma":0.002,"theta":-1.331,"vega":4.412,"rho":-1.774,"openInterest":18,"timeValue":59.58,"theoreticalOptionValue":105.561,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.91,"markChange":44.7,"markPercentChange":73.52,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_011323P3940","description":"SPXW Jan 13 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":106.6,"ask":109.4,"last":61.66,"mark":108,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049565172,"quoteTimeInLong":1671125496710,"netChange":-0.74,"volatility":20.614,"delta":-0.542,"gamma":0.002,"theta":-1.32,"vega":4.403,"rho":-1.804,"openInterest":74,"timeValue":19.62,"theoreticalOptionValue":108.092,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.19,"markChange":45.6,"markPercentChange":73.08,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_011323P3945","description":"SPXW Jan 13 2023 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":109.1,"ask":112,"last":51.3,"mark":110.55,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043530758,"quoteTimeInLong":1671125496711,"netChange":-12.86,"volatility":20.555,"delta":-0.551,"gamma":0.002,"theta":-1.308,"vega":4.391,"rho":-1.834,"openInterest":140,"timeValue":4.26,"theoreticalOptionValue":110.672,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-20.05,"markChange":46.39,"markPercentChange":72.29,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_011323P3950","description":"SPXW Jan 13 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":111.6,"ask":114.6,"last":100.73,"mark":113.1,"bidSize":66,"askSize":38,"bidAskSize":"66X38","lastSize":0,"highPrice":110.11,"lowPrice":88.74,"openPrice":0,"closePrice":65.95,"totalVolume":59,"tradeDate":null,"tradeTimeInLong":1671119124194,"quoteTimeInLong":1671125496711,"netChange":34.78,"volatility":20.487,"delta":-0.559,"gamma":0.002,"theta":-1.295,"vega":4.377,"rho":-1.864,"openInterest":866,"timeValue":48.69,"theoreticalOptionValue":113.253,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":52.73,"markChange":47.15,"markPercentChange":71.49,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_011323P3955","description":"SPXW Jan 13 2023 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":114.3,"ask":117.3,"last":97.04,"mark":115.8,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":97.04,"lowPrice":96.6,"openPrice":0,"closePrice":67.74,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671115853497,"quoteTimeInLong":1671125496710,"netChange":29.3,"volatility":20.431,"delta":-0.568,"gamma":0.002,"theta":-1.282,"vega":4.362,"rho":-1.894,"openInterest":51,"timeValue":40,"theoreticalOptionValue":115.934,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":43.26,"markChange":48.06,"markPercentChange":70.95,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_011323P3960","description":"SPXW Jan 13 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":117,"ask":120,"last":113.47,"mark":118.5,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":113.47,"lowPrice":93.31,"openPrice":0,"closePrice":69.53,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671118268843,"quoteTimeInLong":1671125496708,"netChange":43.94,"volatility":20.365,"delta":-0.577,"gamma":0.002,"theta":-1.267,"vega":4.344,"rho":-1.924,"openInterest":140,"timeValue":51.43,"theoreticalOptionValue":118.614,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.21,"markChange":48.97,"markPercentChange":70.44,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_011323P3965","description":"SPXW Jan 13 2023 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":119.6,"ask":122.7,"last":95.68,"mark":121.15,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":95.68,"lowPrice":95.68,"openPrice":0,"closePrice":71.31,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114836930,"quoteTimeInLong":1671125496710,"netChange":24.37,"volatility":20.3,"delta":-0.586,"gamma":0.002,"theta":-1.252,"vega":4.323,"rho":-1.954,"openInterest":18,"timeValue":28.64,"theoreticalOptionValue":121.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":34.17,"markChange":49.84,"markPercentChange":69.88,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_011323P3970","description":"SPXW Jan 13 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":122.5,"ask":125.5,"last":88.18,"mark":124,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047312821,"quoteTimeInLong":1671125496708,"netChange":14.98,"volatility":20.237,"delta":-0.595,"gamma":0.002,"theta":-1.236,"vega":4.301,"rho":-1.984,"openInterest":94,"timeValue":16.14,"theoreticalOptionValue":124.126,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.47,"markChange":50.8,"markPercentChange":69.4,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_011323P3975","description":"SPXW Jan 13 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":125.3,"ask":128.3,"last":125.42,"mark":126.8,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":125.42,"lowPrice":96.1,"openPrice":0,"closePrice":75.14,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671121452029,"quoteTimeInLong":1671125496710,"netChange":50.28,"volatility":20.175,"delta":-0.603,"gamma":0.002,"theta":-1.22,"vega":4.276,"rho":-2.014,"openInterest":55,"timeValue":48.38,"theoreticalOptionValue":126.957,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.91,"markChange":51.66,"markPercentChange":68.75,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_011323P3980","description":"SPXW Jan 13 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":128.1,"ask":131.3,"last":127.98,"mark":129.7,"bidSize":29,"askSize":103,"bidAskSize":"29X103","lastSize":0,"highPrice":128.13,"lowPrice":100.31,"openPrice":0,"closePrice":77.08,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122356435,"quoteTimeInLong":1671125496708,"netChange":50.9,"volatility":20.114,"delta":-0.612,"gamma":0.002,"theta":-1.203,"vega":4.249,"rho":-2.044,"openInterest":104,"timeValue":45.94,"theoreticalOptionValue":129.837,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.02,"markChange":52.62,"markPercentChange":68.26,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_011323P3985","description":"SPXW Jan 13 2023 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":131,"ask":134.1,"last":77.6,"mark":132.55,"bidSize":28,"askSize":28,"bidAskSize":"28X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028202137,"quoteTimeInLong":1671125496694,"netChange":-1.43,"volatility":20.054,"delta":-0.621,"gamma":0.002,"theta":-1.185,"vega":4.22,"rho":-2.075,"openInterest":20,"timeValue":-9.44,"theoreticalOptionValue":132.768,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.81,"markChange":53.52,"markPercentChange":67.72,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_011323P3990","description":"SPXW Jan 13 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":134.1,"ask":137.1,"last":126.57,"mark":135.6,"bidSize":28,"askSize":28,"bidAskSize":"28X28","lastSize":0,"highPrice":126.57,"lowPrice":109.65,"openPrice":0,"closePrice":81.05,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671117848024,"quoteTimeInLong":1671125496711,"netChange":45.52,"volatility":19.996,"delta":-0.63,"gamma":0.002,"theta":-1.167,"vega":4.189,"rho":-2.105,"openInterest":33,"timeValue":34.53,"theoreticalOptionValue":135.749,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":56.16,"markChange":54.55,"markPercentChange":67.3,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_011323P3995","description":"SPXW Jan 13 2023 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":136.9,"ask":140.1,"last":131.2,"mark":138.5,"bidSize":28,"askSize":28,"bidAskSize":"28X28","lastSize":0,"highPrice":131.2,"lowPrice":131.2,"openPrice":0,"closePrice":83.35,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671116885848,"quoteTimeInLong":1671125496710,"netChange":47.85,"volatility":19.928,"delta":-0.638,"gamma":0.002,"theta":-1.147,"vega":4.155,"rho":-2.135,"openInterest":36,"timeValue":34.16,"theoreticalOptionValue":138.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":57.41,"markChange":55.15,"markPercentChange":66.17,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_011323P4000","description":"SPXW Jan 13 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":139.9,"ask":143.3,"last":142.3,"mark":141.6,"bidSize":28,"askSize":28,"bidAskSize":"28X28","lastSize":0,"highPrice":142.3,"lowPrice":110.31,"openPrice":0,"closePrice":85.91,"totalVolume":53,"tradeDate":null,"tradeTimeInLong":1671120925835,"quoteTimeInLong":1671125496710,"netChange":56.39,"volatility":19.872,"delta":-0.647,"gamma":0.002,"theta":-1.128,"vega":4.12,"rho":-2.165,"openInterest":156,"timeValue":40.26,"theoreticalOptionValue":141.81,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":65.64,"markChange":55.69,"markPercentChange":64.82,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_011323P4005","description":"SPXW Jan 13 2023 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":143,"ask":146.4,"last":134.21,"mark":144.7,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":137.2,"lowPrice":134.21,"openPrice":0,"closePrice":88.47,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671118460806,"quoteTimeInLong":1671125496710,"netChange":45.74,"volatility":19.806,"delta":-0.656,"gamma":0.002,"theta":-1.107,"vega":4.082,"rho":-2.195,"openInterest":23,"timeValue":27.17,"theoreticalOptionValue":144.891,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.7,"markChange":56.23,"markPercentChange":63.55,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_011323P4010","description":"SPXW Jan 13 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":146.6,"ask":149.5,"last":139.8,"mark":148.05,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":139.8,"lowPrice":127.3,"openPrice":0,"closePrice":91.04,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671116880296,"quoteTimeInLong":1671125496708,"netChange":48.76,"volatility":19.754,"delta":-0.664,"gamma":0.002,"theta":-1.087,"vega":4.043,"rho":-2.225,"openInterest":27,"timeValue":27.76,"theoreticalOptionValue":148.072,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":53.57,"markChange":57.01,"markPercentChange":62.63,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_011323P4015","description":"SPXW Jan 13 2023 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":149.3,"ask":152.7,"last":137.43,"mark":151,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":137.43,"lowPrice":129.2,"openPrice":0,"closePrice":93.6,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671118922623,"quoteTimeInLong":1671125496693,"netChange":43.83,"volatility":19.691,"delta":-0.673,"gamma":0.002,"theta":-1.066,"vega":4.001,"rho":-2.254,"openInterest":24,"timeValue":20.39,"theoreticalOptionValue":151.253,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":46.83,"markChange":57.4,"markPercentChange":61.33,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_011323P4020","description":"SPXW Jan 13 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":152.6,"ask":156,"last":92.2,"mark":154.3,"bidSize":27,"askSize":27,"bidAskSize":"27X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051570862,"quoteTimeInLong":1671125496711,"netChange":-3.96,"volatility":19.629,"delta":-0.682,"gamma":0.002,"theta":-1.043,"vega":3.957,"rho":-2.284,"openInterest":63,"timeValue":-29.84,"theoreticalOptionValue":154.483,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1673643600000,"daysToExpiration":29,"expirationType":"S","lastTradingDay":1673658000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.12,"markChange":58.14,"markPercentChange":60.46,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-20:36":{"3775.0":[{"putCall":"PUT","symbol":"SPX_012023P3775","description":"SPX Jan 20 2023 3775 Put (AM)","exchangeName":"OPR","bid":51.4,"ask":51.9,"last":52.3,"mark":51.65,"bidSize":122,"askSize":195,"bidAskSize":"122X195","lastSize":0,"highPrice":54,"lowPrice":46.45,"openPrice":0,"closePrice":28.32,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671124900572,"quoteTimeInLong":1671125496717,"netChange":23.98,"volatility":21.977,"delta":-0.293,"gamma":0.001,"theta":-1.165,"vega":4.226,"rho":-1.188,"openInterest":6071,"timeValue":52.3,"theoreticalOptionValue":51.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":84.66,"markChange":23.33,"markPercentChange":82.36,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3775","description":"SPXW Jan 20 2023 3775 Put (PM)","exchangeName":"OPR","bid":52.2,"ask":52.9,"last":47.54,"mark":52.55,"bidSize":43,"askSize":27,"bidAskSize":"43X27","lastSize":0,"highPrice":47.6,"lowPrice":47.54,"openPrice":0,"closePrice":29.05,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120007855,"quoteTimeInLong":1671125496724,"netChange":18.49,"volatility":22.17,"delta":-0.294,"gamma":0.001,"theta":-1.173,"vega":4.254,"rho":-1.205,"openInterest":500,"timeValue":47.54,"theoreticalOptionValue":52.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.67,"markChange":23.5,"markPercentChange":80.91,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPX_012023P3780","description":"SPX Jan 20 2023 3780 Put (AM)","exchangeName":"OPR","bid":52.5,"ask":53.2,"last":54.8,"mark":52.85,"bidSize":165,"askSize":146,"bidAskSize":"165X146","lastSize":0,"highPrice":55.9,"lowPrice":47.98,"openPrice":0,"closePrice":29.16,"totalVolume":141,"tradeDate":null,"tradeTimeInLong":1671123525301,"quoteTimeInLong":1671125496712,"netChange":25.64,"volatility":21.931,"delta":-0.299,"gamma":0.001,"theta":-1.172,"vega":4.267,"rho":-1.214,"openInterest":347,"timeValue":54.8,"theoreticalOptionValue":53.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":87.95,"markChange":23.69,"markPercentChange":81.27,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3780","description":"SPXW Jan 20 2023 3780 Put (PM)","exchangeName":"OPR","bid":53.6,"ask":54.3,"last":53.3,"mark":53.95,"bidSize":41,"askSize":41,"bidAskSize":"41X41","lastSize":0,"highPrice":53.36,"lowPrice":50.1,"openPrice":0,"closePrice":29.87,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671125428909,"quoteTimeInLong":1671125496727,"netChange":23.43,"volatility":22.145,"delta":-0.301,"gamma":0.001,"theta":-1.181,"vega":4.296,"rho":-1.231,"openInterest":344,"timeValue":53.3,"theoreticalOptionValue":54.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":78.44,"markChange":24.08,"markPercentChange":80.62,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPX_012023P3785","description":"SPX Jan 20 2023 3785 Put (AM)","exchangeName":"OPR","bid":54.1,"ask":54.6,"last":54.92,"mark":54.35,"bidSize":196,"askSize":210,"bidAskSize":"196X210","lastSize":0,"highPrice":54.92,"lowPrice":44.6,"openPrice":0,"closePrice":29.99,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671122021784,"quoteTimeInLong":1671125496825,"netChange":24.93,"volatility":21.878,"delta":-0.305,"gamma":0.001,"theta":-1.179,"vega":4.307,"rho":-1.239,"openInterest":346,"timeValue":54.92,"theoreticalOptionValue":54.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":83.13,"markChange":24.36,"markPercentChange":81.23,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3785","description":"SPXW Jan 20 2023 3785 Put (PM)","exchangeName":"OPR","bid":55,"ask":55.7,"last":27.04,"mark":55.35,"bidSize":41,"askSize":41,"bidAskSize":"41X41","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041903814,"quoteTimeInLong":1671125496727,"netChange":-3.66,"volatility":22.09,"delta":-0.307,"gamma":0.001,"theta":-1.188,"vega":4.335,"rho":-1.257,"openInterest":398,"timeValue":27.04,"theoreticalOptionValue":55.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.92,"markChange":24.65,"markPercentChange":80.29,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPX_012023P3790","description":"SPX Jan 20 2023 3790 Put (AM)","exchangeName":"OPR","bid":55.6,"ask":56,"last":58.5,"mark":55.8,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":58.5,"lowPrice":44.96,"openPrice":0,"closePrice":30.88,"totalVolume":174,"tradeDate":null,"tradeTimeInLong":1671123007906,"quoteTimeInLong":1671125496821,"netChange":27.62,"volatility":21.819,"delta":-0.311,"gamma":0.001,"theta":-1.184,"vega":4.346,"rho":-1.265,"openInterest":534,"timeValue":58.5,"theoreticalOptionValue":55.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":89.44,"markChange":24.92,"markPercentChange":80.7,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3790","description":"SPXW Jan 20 2023 3790 Put (PM)","exchangeName":"OPR","bid":56.4,"ask":57.2,"last":57.6,"mark":56.8,"bidSize":41,"askSize":41,"bidAskSize":"41X41","lastSize":0,"highPrice":57.6,"lowPrice":40.18,"openPrice":0,"closePrice":31.56,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671125231886,"quoteTimeInLong":1671125496727,"netChange":26.04,"volatility":22.028,"delta":-0.313,"gamma":0.001,"theta":-1.193,"vega":4.373,"rho":-1.283,"openInterest":373,"timeValue":57.6,"theoreticalOptionValue":57.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":82.49,"markChange":25.24,"markPercentChange":79.96,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPX_012023P3795","description":"SPX Jan 20 2023 3795 Put (AM)","exchangeName":"OPR","bid":57,"ask":57.5,"last":51.87,"mark":57.25,"bidSize":45,"askSize":255,"bidAskSize":"45X255","lastSize":0,"highPrice":51.87,"lowPrice":51.87,"openPrice":0,"closePrice":31.77,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116990329,"quoteTimeInLong":1671125496824,"netChange":20.1,"volatility":21.763,"delta":-0.318,"gamma":0.001,"theta":-1.19,"vega":4.384,"rho":-1.292,"openInterest":252,"timeValue":51.87,"theoreticalOptionValue":57.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":63.27,"markChange":25.48,"markPercentChange":80.2,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3795","description":"SPXW Jan 20 2023 3795 Put (PM)","exchangeName":"OPR","bid":57.9,"ask":58.6,"last":44.6,"mark":58.25,"bidSize":40,"askSize":40,"bidAskSize":"40X40","lastSize":0,"highPrice":44.6,"lowPrice":44.6,"openPrice":0,"closePrice":32.5,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115430662,"quoteTimeInLong":1671125496731,"netChange":12.1,"volatility":21.982,"delta":-0.32,"gamma":0.001,"theta":-1.199,"vega":4.411,"rho":-1.309,"openInterest":251,"timeValue":44.6,"theoreticalOptionValue":58.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":37.24,"markChange":25.75,"markPercentChange":79.25,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_012023P3800","description":"SPX Jan 20 2023 3800 Put (AM)","exchangeName":"OPR","bid":58.3,"ask":59,"last":57.63,"mark":58.65,"bidSize":195,"askSize":240,"bidAskSize":"195X240","lastSize":0,"highPrice":61.95,"lowPrice":42,"openPrice":0,"closePrice":32.69,"totalVolume":2083,"tradeDate":null,"tradeTimeInLong":1671125444571,"quoteTimeInLong":1671125496734,"netChange":24.94,"volatility":21.701,"delta":-0.324,"gamma":0.001,"theta":-1.195,"vega":4.421,"rho":-1.318,"openInterest":30695,"timeValue":57.63,"theoreticalOptionValue":58.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":76.3,"markChange":25.96,"markPercentChange":79.42,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3800","description":"SPXW Jan 20 2023 3800 Put (PM)","exchangeName":"OPR","bid":59.4,"ask":60.1,"last":60.65,"mark":59.75,"bidSize":25,"askSize":39,"bidAskSize":"25X39","lastSize":0,"highPrice":62.9,"lowPrice":42.64,"openPrice":0,"closePrice":33.43,"totalVolume":163,"tradeDate":null,"tradeTimeInLong":1671125231886,"quoteTimeInLong":1671125496704,"netChange":27.22,"volatility":21.884,"delta":-0.326,"gamma":0.001,"theta":-1.201,"vega":4.446,"rho":-1.335,"openInterest":5171,"timeValue":60.65,"theoreticalOptionValue":59.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":81.42,"markChange":26.32,"markPercentChange":78.73,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPX_012023P3805","description":"SPX Jan 20 2023 3805 Put (AM)","exchangeName":"OPR","bid":59.8,"ask":60.5,"last":62.3,"mark":60.15,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":62.3,"lowPrice":51.76,"openPrice":0,"closePrice":33.61,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671123396206,"quoteTimeInLong":1671125496712,"netChange":28.69,"volatility":21.643,"delta":-0.331,"gamma":0.001,"theta":-1.199,"vega":4.457,"rho":-1.345,"openInterest":449,"timeValue":62.3,"theoreticalOptionValue":60.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":85.38,"markChange":26.54,"markPercentChange":78.99,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3805","description":"SPXW Jan 20 2023 3805 Put (PM)","exchangeName":"OPR","bid":60.9,"ask":61.6,"last":56.21,"mark":61.25,"bidSize":38,"askSize":38,"bidAskSize":"38X38","lastSize":0,"highPrice":56.21,"lowPrice":54.37,"openPrice":0,"closePrice":34.37,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116512335,"quoteTimeInLong":1671125496731,"netChange":21.84,"volatility":21.847,"delta":-0.332,"gamma":0.001,"theta":-1.207,"vega":4.482,"rho":-1.362,"openInterest":304,"timeValue":56.21,"theoreticalOptionValue":61.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.57,"markChange":26.88,"markPercentChange":78.23,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPX_012023P3810","description":"SPX Jan 20 2023 3810 Put (AM)","exchangeName":"OPR","bid":61.3,"ask":62,"last":61.2,"mark":61.65,"bidSize":165,"askSize":165,"bidAskSize":"165X165","lastSize":0,"highPrice":62.49,"lowPrice":45.8,"openPrice":0,"closePrice":34.55,"totalVolume":246,"tradeDate":null,"tradeTimeInLong":1671124792672,"quoteTimeInLong":1671125496712,"netChange":26.65,"volatility":21.589,"delta":-0.338,"gamma":0.001,"theta":-1.204,"vega":4.492,"rho":-1.373,"openInterest":2456,"timeValue":61.2,"theoreticalOptionValue":61.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":77.13,"markChange":27.1,"markPercentChange":78.44,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3810","description":"SPXW Jan 20 2023 3810 Put (PM)","exchangeName":"OPR","bid":62.4,"ask":63.2,"last":63.67,"mark":62.8,"bidSize":38,"askSize":38,"bidAskSize":"38X38","lastSize":0,"highPrice":63.8,"lowPrice":45.47,"openPrice":0,"closePrice":35.3,"totalVolume":28,"tradeDate":null,"tradeTimeInLong":1671124364509,"quoteTimeInLong":1671125496728,"netChange":28.37,"volatility":21.78,"delta":-0.339,"gamma":0.001,"theta":-1.211,"vega":4.516,"rho":-1.39,"openInterest":823,"timeValue":63.67,"theoreticalOptionValue":62.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":80.37,"markChange":27.5,"markPercentChange":77.91,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPX_012023P3815","description":"SPX Jan 20 2023 3815 Put (AM)","exchangeName":"OPR","bid":63.1,"ask":63.5,"last":64.32,"mark":63.3,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":64.32,"lowPrice":63.53,"openPrice":0,"closePrice":35.51,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671123889881,"quoteTimeInLong":1671125496824,"netChange":28.81,"volatility":21.528,"delta":-0.344,"gamma":0.001,"theta":-1.208,"vega":4.526,"rho":-1.4,"openInterest":313,"timeValue":64.32,"theoreticalOptionValue":63.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":81.14,"markChange":27.79,"markPercentChange":78.27,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3815","description":"SPXW Jan 20 2023 3815 Put (PM)","exchangeName":"OPR","bid":64,"ask":64.7,"last":38.47,"mark":64.35,"bidSize":38,"askSize":24,"bidAskSize":"38X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045743304,"quoteTimeInLong":1671125496731,"netChange":2.24,"volatility":21.74,"delta":-0.346,"gamma":0.001,"theta":-1.215,"vega":4.55,"rho":-1.418,"openInterest":642,"timeValue":38.47,"theoreticalOptionValue":64.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.17,"markChange":28.12,"markPercentChange":77.6,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPX_012023P3820","description":"SPX Jan 20 2023 3820 Put (AM)","exchangeName":"OPR","bid":64.7,"ask":65.1,"last":65.9,"mark":64.9,"bidSize":45,"askSize":45,"bidAskSize":"45X45","lastSize":0,"highPrice":67.8,"lowPrice":58.32,"openPrice":0,"closePrice":36.54,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671125189964,"quoteTimeInLong":1671125496821,"netChange":29.36,"volatility":21.471,"delta":-0.351,"gamma":0.001,"theta":-1.211,"vega":4.559,"rho":-1.428,"openInterest":472,"timeValue":65.9,"theoreticalOptionValue":64.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":80.37,"markChange":28.36,"markPercentChange":77.63,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3820","description":"SPXW Jan 20 2023 3820 Put (PM)","exchangeName":"OPR","bid":65.6,"ask":66.3,"last":61.78,"mark":65.95,"bidSize":36,"askSize":23,"bidAskSize":"36X23","lastSize":0,"highPrice":61.78,"lowPrice":44.99,"openPrice":0,"closePrice":37.17,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671118422892,"quoteTimeInLong":1671125496727,"netChange":24.61,"volatility":21.67,"delta":-0.352,"gamma":0.001,"theta":-1.218,"vega":4.582,"rho":-1.445,"openInterest":273,"timeValue":61.78,"theoreticalOptionValue":66.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.22,"markChange":28.78,"markPercentChange":77.44,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_012023P3825","description":"SPX Jan 20 2023 3825 Put (AM)","exchangeName":"OPR","bid":66.1,"ask":66.9,"last":65.35,"mark":66.5,"bidSize":195,"askSize":241,"bidAskSize":"195X241","lastSize":0,"highPrice":69.9,"lowPrice":51.75,"openPrice":0,"closePrice":37.56,"totalVolume":131,"tradeDate":null,"tradeTimeInLong":1671125444632,"quoteTimeInLong":1671125496712,"netChange":27.79,"volatility":21.407,"delta":-0.358,"gamma":0.001,"theta":-1.214,"vega":4.59,"rho":-1.457,"openInterest":8285,"timeValue":65.35,"theoreticalOptionValue":66.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":73.97,"markChange":28.94,"markPercentChange":77.03,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3825","description":"SPXW Jan 20 2023 3825 Put (PM)","exchangeName":"OPR","bid":67.2,"ask":68,"last":60.84,"mark":67.6,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":60.84,"lowPrice":60.84,"openPrice":0,"closePrice":38.1,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117821955,"quoteTimeInLong":1671125496724,"netChange":22.74,"volatility":21.594,"delta":-0.359,"gamma":0.001,"theta":-1.22,"vega":4.612,"rho":-1.473,"openInterest":291,"timeValue":60.84,"theoreticalOptionValue":67.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":59.68,"markChange":29.5,"markPercentChange":77.42,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPX_012023P3830","description":"SPX Jan 20 2023 3830 Put (AM)","exchangeName":"OPR","bid":67.9,"ask":68.5,"last":71.2,"mark":68.2,"bidSize":124,"askSize":165,"bidAskSize":"124X165","lastSize":0,"highPrice":71.2,"lowPrice":51.1,"openPrice":0,"closePrice":38.64,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671123006140,"quoteTimeInLong":1671125496719,"netChange":32.56,"volatility":21.357,"delta":-0.365,"gamma":0.001,"theta":-1.217,"vega":4.62,"rho":-1.485,"openInterest":836,"timeValue":71.2,"theoreticalOptionValue":68.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":84.28,"markChange":29.56,"markPercentChange":76.52,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3830","description":"SPXW Jan 20 2023 3830 Put (PM)","exchangeName":"OPR","bid":68.9,"ask":69.6,"last":68.85,"mark":69.25,"bidSize":36,"askSize":23,"bidAskSize":"36X23","lastSize":0,"highPrice":68.85,"lowPrice":54.81,"openPrice":0,"closePrice":39.17,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671121013054,"quoteTimeInLong":1671125496731,"netChange":29.68,"volatility":21.554,"delta":-0.366,"gamma":0.001,"theta":-1.223,"vega":4.643,"rho":-1.502,"openInterest":258,"timeValue":68.85,"theoreticalOptionValue":69.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":75.77,"markChange":30.08,"markPercentChange":76.79,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPX_012023P3835","description":"SPX Jan 20 2023 3835 Put (AM)","exchangeName":"OPR","bid":69.6,"ask":70.2,"last":38.98,"mark":69.9,"bidSize":100,"askSize":135,"bidAskSize":"100X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051740564,"quoteTimeInLong":1671125496719,"netChange":-0.73,"volatility":21.3,"delta":-0.372,"gamma":0.001,"theta":-1.219,"vega":4.649,"rho":-1.514,"openInterest":721,"timeValue":38.98,"theoreticalOptionValue":69.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.83,"markChange":30.19,"markPercentChange":76.03,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3835","description":"SPXW Jan 20 2023 3835 Put (PM)","exchangeName":"OPR","bid":70.6,"ask":71.3,"last":67.04,"mark":70.95,"bidSize":23,"askSize":23,"bidAskSize":"23X23","lastSize":0,"highPrice":67.04,"lowPrice":67.04,"openPrice":0,"closePrice":40.28,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671118268843,"quoteTimeInLong":1671125496711,"netChange":26.76,"volatility":21.518,"delta":-0.373,"gamma":0.001,"theta":-1.227,"vega":4.671,"rho":-1.531,"openInterest":148,"timeValue":67.04,"theoreticalOptionValue":71.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.41,"markChange":30.67,"markPercentChange":76.12,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPX_012023P3840","description":"SPX Jan 20 2023 3840 Put (AM)","exchangeName":"OPR","bid":71.3,"ask":72,"last":71.86,"mark":71.65,"bidSize":111,"askSize":135,"bidAskSize":"111X135","lastSize":0,"highPrice":74.3,"lowPrice":55.38,"openPrice":0,"closePrice":40.81,"totalVolume":345,"tradeDate":null,"tradeTimeInLong":1671125410055,"quoteTimeInLong":1671125496720,"netChange":31.05,"volatility":21.236,"delta":-0.379,"gamma":0.001,"theta":-1.22,"vega":4.677,"rho":-1.544,"openInterest":1024,"timeValue":71.86,"theoreticalOptionValue":71.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":76.1,"markChange":30.84,"markPercentChange":75.59,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3840","description":"SPXW Jan 20 2023 3840 Put (PM)","exchangeName":"OPR","bid":72.4,"ask":73.1,"last":73.4,"mark":72.75,"bidSize":22,"askSize":34,"bidAskSize":"22X34","lastSize":0,"highPrice":73.57,"lowPrice":56.38,"openPrice":0,"closePrice":41.4,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671124112586,"quoteTimeInLong":1671125496738,"netChange":32,"volatility":21.452,"delta":-0.38,"gamma":0.001,"theta":-1.228,"vega":4.698,"rho":-1.56,"openInterest":335,"timeValue":73.4,"theoreticalOptionValue":72.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":77.3,"markChange":31.35,"markPercentChange":75.73,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPX_012023P3845","description":"SPX Jan 20 2023 3845 Put (AM)","exchangeName":"OPR","bid":73.1,"ask":73.6,"last":65.4,"mark":73.35,"bidSize":145,"askSize":45,"bidAskSize":"145X45","lastSize":0,"highPrice":65.4,"lowPrice":56.6,"openPrice":0,"closePrice":41.94,"totalVolume":441,"tradeDate":null,"tradeTimeInLong":1671117947186,"quoteTimeInLong":1671125496825,"netChange":23.46,"volatility":21.186,"delta":-0.386,"gamma":0.001,"theta":-1.222,"vega":4.703,"rho":-1.573,"openInterest":368,"timeValue":65.4,"theoreticalOptionValue":73.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":55.93,"markChange":31.41,"markPercentChange":74.89,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3845","description":"SPXW Jan 20 2023 3845 Put (PM)","exchangeName":"OPR","bid":74.1,"ask":74.8,"last":74.2,"mark":74.45,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":78.39,"lowPrice":66.5,"openPrice":0,"closePrice":42.51,"totalVolume":235,"tradeDate":null,"tradeTimeInLong":1671124703492,"quoteTimeInLong":1671125496731,"netChange":31.69,"volatility":21.401,"delta":-0.387,"gamma":0.001,"theta":-1.229,"vega":4.724,"rho":-1.59,"openInterest":477,"timeValue":74.2,"theoreticalOptionValue":74.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":74.53,"markChange":31.94,"markPercentChange":75.12,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_012023P3850","description":"SPX Jan 20 2023 3850 Put (AM)","exchangeName":"OPR","bid":74.7,"ask":75.5,"last":76.2,"mark":75.1,"bidSize":180,"askSize":180,"bidAskSize":"180X180","lastSize":0,"highPrice":78.9,"lowPrice":53.75,"openPrice":0,"closePrice":43.08,"totalVolume":3326,"tradeDate":null,"tradeTimeInLong":1671125184924,"quoteTimeInLong":1671125496716,"netChange":33.12,"volatility":21.118,"delta":-0.393,"gamma":0.001,"theta":-1.222,"vega":4.728,"rho":-1.603,"openInterest":19813,"timeValue":76.2,"theoreticalOptionValue":75.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":76.89,"markChange":32.02,"markPercentChange":74.34,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3850","description":"SPXW Jan 20 2023 3850 Put (PM)","exchangeName":"OPR","bid":75.9,"ask":76.6,"last":76,"mark":76.25,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":80.29,"lowPrice":55.1,"openPrice":0,"closePrice":43.63,"totalVolume":57,"tradeDate":null,"tradeTimeInLong":1671124703492,"quoteTimeInLong":1671125496728,"netChange":32.37,"volatility":21.332,"delta":-0.394,"gamma":0.001,"theta":-1.229,"vega":4.749,"rho":-1.62,"openInterest":969,"timeValue":76,"theoreticalOptionValue":76.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":74.2,"markChange":32.62,"markPercentChange":74.77,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPX_012023P3855","description":"SPX Jan 20 2023 3855 Put (AM)","exchangeName":"OPR","bid":76.6,"ask":77.4,"last":75.31,"mark":77,"bidSize":135,"askSize":135,"bidAskSize":"135X135","lastSize":0,"highPrice":75.31,"lowPrice":74.93,"openPrice":0,"closePrice":44.28,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671122202299,"quoteTimeInLong":1671125496729,"netChange":31.03,"volatility":21.064,"delta":-0.401,"gamma":0.001,"theta":-1.222,"vega":4.751,"rho":-1.633,"openInterest":207,"timeValue":75.31,"theoreticalOptionValue":77.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":70.07,"markChange":32.72,"markPercentChange":73.89,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3855","description":"SPXW Jan 20 2023 3855 Put (PM)","exchangeName":"OPR","bid":77.7,"ask":78.4,"last":63.21,"mark":78.05,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":63.21,"lowPrice":60.94,"openPrice":0,"closePrice":44.86,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671115598400,"quoteTimeInLong":1671125496731,"netChange":18.35,"volatility":21.245,"delta":-0.401,"gamma":0.001,"theta":-1.227,"vega":4.771,"rho":-1.649,"openInterest":98,"timeValue":63.21,"theoreticalOptionValue":78.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.92,"markChange":33.19,"markPercentChange":74,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPX_012023P3860","description":"SPX Jan 20 2023 3860 Put (AM)","exchangeName":"OPR","bid":78.5,"ask":78.9,"last":79.9,"mark":78.7,"bidSize":30,"askSize":1,"bidAskSize":"30X1","lastSize":0,"highPrice":82.5,"lowPrice":58.35,"openPrice":0,"closePrice":45.49,"totalVolume":42,"tradeDate":null,"tradeTimeInLong":1671125185048,"quoteTimeInLong":1671125496824,"netChange":34.41,"volatility":20.991,"delta":-0.408,"gamma":0.002,"theta":-1.221,"vega":4.773,"rho":-1.664,"openInterest":639,"timeValue":79.9,"theoreticalOptionValue":78.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":75.65,"markChange":33.21,"markPercentChange":73.02,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3860","description":"SPXW Jan 20 2023 3860 Put (PM)","exchangeName":"OPR","bid":79.6,"ask":80.3,"last":82.05,"mark":79.95,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":82.05,"lowPrice":59.79,"openPrice":0,"closePrice":46.09,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671123543434,"quoteTimeInLong":1671125496727,"netChange":35.96,"volatility":21.193,"delta":-0.409,"gamma":0.001,"theta":-1.227,"vega":4.793,"rho":-1.68,"openInterest":776,"timeValue":82.05,"theoreticalOptionValue":80.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":78.03,"markChange":33.86,"markPercentChange":73.48,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPX_012023P3865","description":"SPX Jan 20 2023 3865 Put (AM)","exchangeName":"OPR","bid":80.4,"ask":80.9,"last":80.91,"mark":80.65,"bidSize":116,"askSize":30,"bidAskSize":"116X30","lastSize":0,"highPrice":80.91,"lowPrice":73.12,"openPrice":0,"closePrice":46.69,"totalVolume":141,"tradeDate":null,"tradeTimeInLong":1671121901106,"quoteTimeInLong":1671125496825,"netChange":34.22,"volatility":20.933,"delta":-0.416,"gamma":0.002,"theta":-1.22,"vega":4.793,"rho":-1.694,"openInterest":235,"timeValue":80.91,"theoreticalOptionValue":80.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":73.28,"markChange":33.96,"markPercentChange":72.73,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3865","description":"SPXW Jan 20 2023 3865 Put (PM)","exchangeName":"OPR","bid":81.5,"ask":82.2,"last":83.89,"mark":81.85,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":83.89,"lowPrice":83.89,"openPrice":0,"closePrice":47.32,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671123543434,"quoteTimeInLong":1671125496728,"netChange":36.57,"volatility":21.134,"delta":-0.416,"gamma":0.001,"theta":-1.226,"vega":4.813,"rho":-1.71,"openInterest":185,"timeValue":83.89,"theoreticalOptionValue":82,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":77.29,"markChange":34.53,"markPercentChange":72.98,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPX_012023P3870","description":"SPX Jan 20 2023 3870 Put (AM)","exchangeName":"OPR","bid":82.3,"ask":83,"last":84.54,"mark":82.65,"bidSize":112,"askSize":165,"bidAskSize":"112X165","lastSize":0,"highPrice":85.2,"lowPrice":61.5,"openPrice":0,"closePrice":47.96,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671124323440,"quoteTimeInLong":1671125496734,"netChange":36.58,"volatility":20.866,"delta":-0.423,"gamma":0.002,"theta":-1.218,"vega":4.812,"rho":-1.725,"openInterest":219,"timeValue":84.54,"theoreticalOptionValue":82.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":76.27,"markChange":34.69,"markPercentChange":72.33,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3870","description":"SPXW Jan 20 2023 3870 Put (PM)","exchangeName":"OPR","bid":83.4,"ask":84.1,"last":42.7,"mark":83.75,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671037311106,"quoteTimeInLong":1671125496727,"netChange":-5.93,"volatility":21.088,"delta":-0.423,"gamma":0.002,"theta":-1.225,"vega":4.831,"rho":-1.741,"openInterest":348,"timeValue":42.7,"theoreticalOptionValue":84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.2,"markChange":35.12,"markPercentChange":72.22,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_012023P3875","description":"SPX Jan 20 2023 3875 Put (AM)","exchangeName":"OPR","bid":84.3,"ask":84.7,"last":85.08,"mark":84.5,"bidSize":88,"askSize":1,"bidAskSize":"88X1","lastSize":0,"highPrice":87.6,"lowPrice":62.16,"openPrice":0,"closePrice":49.23,"totalVolume":189,"tradeDate":null,"tradeTimeInLong":1671125279241,"quoteTimeInLong":1671125496683,"netChange":35.85,"volatility":20.813,"delta":-0.431,"gamma":0.002,"theta":-1.216,"vega":4.829,"rho":-1.757,"openInterest":5350,"timeValue":85.08,"theoreticalOptionValue":84.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":72.83,"markChange":35.27,"markPercentChange":71.65,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3875","description":"SPXW Jan 20 2023 3875 Put (PM)","exchangeName":"OPR","bid":85.4,"ask":86.1,"last":85.2,"mark":85.75,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":85.2,"lowPrice":81.47,"openPrice":0,"closePrice":49.94,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671121066439,"quoteTimeInLong":1671125496802,"netChange":35.26,"volatility":21.014,"delta":-0.431,"gamma":0.002,"theta":-1.222,"vega":4.848,"rho":-1.772,"openInterest":106,"timeValue":85.2,"theoreticalOptionValue":85.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":70.59,"markChange":35.81,"markPercentChange":71.69,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPX_012023P3880","description":"SPX Jan 20 2023 3880 Put (AM)","exchangeName":"OPR","bid":86.3,"ask":86.7,"last":87.7,"mark":86.5,"bidSize":113,"askSize":1,"bidAskSize":"113X1","lastSize":0,"highPrice":89.1,"lowPrice":65.29,"openPrice":0,"closePrice":50.52,"totalVolume":675,"tradeDate":null,"tradeTimeInLong":1671125189958,"quoteTimeInLong":1671125496824,"netChange":37.18,"volatility":20.742,"delta":-0.438,"gamma":0.002,"theta":-1.213,"vega":4.844,"rho":-1.788,"openInterest":746,"timeValue":87.7,"theoreticalOptionValue":86.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":73.6,"markChange":35.98,"markPercentChange":71.23,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3880","description":"SPXW Jan 20 2023 3880 Put (PM)","exchangeName":"OPR","bid":87.4,"ask":88.1,"last":88.78,"mark":87.75,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":88.78,"lowPrice":66.29,"openPrice":0,"closePrice":51.26,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671124364509,"quoteTimeInLong":1671125496802,"netChange":37.52,"volatility":20.953,"delta":-0.438,"gamma":0.002,"theta":-1.22,"vega":4.863,"rho":-1.804,"openInterest":390,"timeValue":88.78,"theoreticalOptionValue":87.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":73.2,"markChange":36.49,"markPercentChange":71.19,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPX_012023P3885","description":"SPX Jan 20 2023 3885 Put (AM)","exchangeName":"OPR","bid":88.3,"ask":89,"last":88.95,"mark":88.65,"bidSize":106,"askSize":105,"bidAskSize":"106X105","lastSize":0,"highPrice":88.95,"lowPrice":88.95,"openPrice":0,"closePrice":51.87,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123680277,"quoteTimeInLong":1671125496718,"netChange":37.08,"volatility":20.684,"delta":-0.446,"gamma":0.002,"theta":-1.21,"vega":4.858,"rho":-1.82,"openInterest":367,"timeValue":88.95,"theoreticalOptionValue":88.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":71.47,"markChange":36.78,"markPercentChange":70.89,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3885","description":"SPXW Jan 20 2023 3885 Put (PM)","exchangeName":"OPR","bid":89.4,"ask":90.1,"last":83.97,"mark":89.75,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":83.97,"lowPrice":72.27,"openPrice":0,"closePrice":52.57,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117311058,"quoteTimeInLong":1671125496723,"netChange":31.4,"volatility":20.854,"delta":-0.446,"gamma":0.002,"theta":-1.214,"vega":4.876,"rho":-1.835,"openInterest":89,"timeValue":83.97,"theoreticalOptionValue":89.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":59.72,"markChange":37.18,"markPercentChange":70.72,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPX_012023P3890","description":"SPX Jan 20 2023 3890 Put (AM)","exchangeName":"OPR","bid":90.3,"ask":90.8,"last":90,"mark":90.55,"bidSize":206,"askSize":30,"bidAskSize":"206X30","lastSize":0,"highPrice":95,"lowPrice":73.11,"openPrice":0,"closePrice":53.23,"totalVolume":110,"tradeDate":null,"tradeTimeInLong":1671125419907,"quoteTimeInLong":1671125496824,"netChange":36.77,"volatility":20.618,"delta":-0.454,"gamma":0.002,"theta":-1.206,"vega":4.87,"rho":-1.852,"openInterest":604,"timeValue":90,"theoreticalOptionValue":90.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":69.08,"markChange":37.32,"markPercentChange":70.11,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3890","description":"SPXW Jan 20 2023 3890 Put (PM)","exchangeName":"OPR","bid":91.5,"ask":92.2,"last":92.68,"mark":91.85,"bidSize":21,"askSize":21,"bidAskSize":"21X21","lastSize":0,"highPrice":94,"lowPrice":67.7,"openPrice":0,"closePrice":53.96,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671124112586,"quoteTimeInLong":1671125496802,"netChange":38.72,"volatility":20.829,"delta":-0.453,"gamma":0.002,"theta":-1.213,"vega":4.888,"rho":-1.867,"openInterest":96,"timeValue":92.68,"theoreticalOptionValue":92,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":71.77,"markChange":37.89,"markPercentChange":70.23,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPX_012023P3895","description":"SPX Jan 20 2023 3895 Put (AM)","exchangeName":"OPR","bid":92.4,"ask":93,"last":93.93,"mark":92.7,"bidSize":131,"askSize":30,"bidAskSize":"131X30","lastSize":0,"highPrice":93.93,"lowPrice":76.08,"openPrice":0,"closePrice":54.63,"totalVolume":75,"tradeDate":null,"tradeTimeInLong":1671123873336,"quoteTimeInLong":1671125496824,"netChange":39.3,"volatility":20.555,"delta":-0.461,"gamma":0.002,"theta":-1.201,"vega":4.88,"rho":-1.884,"openInterest":35,"timeValue":93.93,"theoreticalOptionValue":92.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":71.94,"markChange":38.07,"markPercentChange":69.69,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_012023P3895","description":"SPXW Jan 20 2023 3895 Put (PM)","exchangeName":"OPR","bid":93.6,"ask":94.3,"last":93.8,"mark":93.95,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":93.8,"lowPrice":85.9,"openPrice":0,"closePrice":55.42,"totalVolume":74,"tradeDate":null,"tradeTimeInLong":1671121059088,"quoteTimeInLong":1671125496731,"netChange":38.38,"volatility":20.766,"delta":-0.461,"gamma":0.002,"theta":-1.208,"vega":4.898,"rho":-1.899,"openInterest":43,"timeValue":93.8,"theoreticalOptionValue":94.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":69.26,"markChange":38.53,"markPercentChange":69.53,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_012023P3900","description":"SPX Jan 20 2023 3900 Put (AM)","exchangeName":"OPR","bid":94.6,"ask":95.1,"last":95.9,"mark":94.85,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":99.35,"lowPrice":70.61,"openPrice":0,"closePrice":56.03,"totalVolume":1324,"tradeDate":null,"tradeTimeInLong":1671125298442,"quoteTimeInLong":1671125496821,"netChange":39.87,"volatility":20.484,"delta":-0.469,"gamma":0.002,"theta":-1.196,"vega":4.888,"rho":-1.917,"openInterest":24937,"timeValue":93.86,"theoreticalOptionValue":94.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":71.17,"markChange":38.82,"markPercentChange":69.29,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3900","description":"SPXW Jan 20 2023 3900 Put (PM)","exchangeName":"OPR","bid":95.7,"ask":96.4,"last":95.2,"mark":96.05,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":100,"lowPrice":71.1,"openPrice":0,"closePrice":56.88,"totalVolume":171,"tradeDate":null,"tradeTimeInLong":1671125481883,"quoteTimeInLong":1671125496723,"netChange":38.32,"volatility":20.664,"delta":-0.469,"gamma":0.002,"theta":-1.201,"vega":4.907,"rho":-1.932,"openInterest":502,"timeValue":93.16,"theoreticalOptionValue":96.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":67.38,"markChange":39.17,"markPercentChange":68.87,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPX_012023P3905","description":"SPX Jan 20 2023 3905 Put (AM)","exchangeName":"OPR","bid":96.6,"ask":97.5,"last":96.85,"mark":97.05,"bidSize":105,"askSize":135,"bidAskSize":"105X135","lastSize":0,"highPrice":97.3,"lowPrice":79.88,"openPrice":0,"closePrice":57.52,"totalVolume":79,"tradeDate":null,"tradeTimeInLong":1671125492656,"quoteTimeInLong":1671125496734,"netChange":39.33,"volatility":20.426,"delta":-0.477,"gamma":0.002,"theta":-1.191,"vega":4.894,"rho":-1.95,"openInterest":106,"timeValue":89.81,"theoreticalOptionValue":97.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":68.36,"markChange":39.53,"markPercentChange":68.71,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3905","description":"SPXW Jan 20 2023 3905 Put (PM)","exchangeName":"OPR","bid":97.9,"ask":98.6,"last":56.9,"mark":98.25,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051961708,"quoteTimeInLong":1671125496731,"netChange":-1.44,"volatility":20.606,"delta":-0.477,"gamma":0.002,"theta":-1.195,"vega":4.913,"rho":-1.964,"openInterest":81,"timeValue":49.86,"theoreticalOptionValue":98.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.46,"markChange":39.91,"markPercentChange":68.42,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPX_012023P3910","description":"SPX Jan 20 2023 3910 Put (AM)","exchangeName":"OPR","bid":98.9,"ask":99.5,"last":100.1,"mark":99.2,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":100.1,"lowPrice":83.51,"openPrice":0,"closePrice":59.02,"totalVolume":112,"tradeDate":null,"tradeTimeInLong":1671124441472,"quoteTimeInLong":1671125496822,"netChange":41.08,"volatility":20.359,"delta":-0.485,"gamma":0.002,"theta":-1.184,"vega":4.899,"rho":-1.983,"openInterest":321,"timeValue":88.06,"theoreticalOptionValue":99.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":69.6,"markChange":40.18,"markPercentChange":68.07,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3910","description":"SPXW Jan 20 2023 3910 Put (PM)","exchangeName":"OPR","bid":100.1,"ask":100.8,"last":100.7,"mark":100.45,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":100.7,"lowPrice":93.02,"openPrice":0,"closePrice":59.8,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671122740728,"quoteTimeInLong":1671125496802,"netChange":40.9,"volatility":20.581,"delta":-0.484,"gamma":0.002,"theta":-1.192,"vega":4.918,"rho":-1.997,"openInterest":194,"timeValue":88.66,"theoreticalOptionValue":100.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":68.4,"markChange":40.65,"markPercentChange":67.98,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPX_012023P3915","description":"SPX Jan 20 2023 3915 Put (AM)","exchangeName":"OPR","bid":101.2,"ask":102.7,"last":100.83,"mark":101.95,"bidSize":55,"askSize":75,"bidAskSize":"55X75","lastSize":0,"highPrice":100.83,"lowPrice":100.83,"openPrice":0,"closePrice":60.55,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121526311,"quoteTimeInLong":1671125496732,"netChange":40.28,"volatility":20.302,"delta":-0.493,"gamma":0.002,"theta":-1.178,"vega":4.901,"rho":-2.016,"openInterest":1524,"timeValue":83.79,"theoreticalOptionValue":101.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":66.54,"markChange":41.4,"markPercentChange":68.38,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3915","description":"SPXW Jan 20 2023 3915 Put (PM)","exchangeName":"OPR","bid":102.3,"ask":103.2,"last":59.6,"mark":102.75,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051570844,"quoteTimeInLong":1671125496723,"netChange":-1.73,"volatility":20.524,"delta":-0.492,"gamma":0.002,"theta":-1.186,"vega":4.92,"rho":-2.03,"openInterest":43,"timeValue":42.56,"theoreticalOptionValue":102.935,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.82,"markChange":41.42,"markPercentChange":67.54,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPX_012023P3920","description":"SPX Jan 20 2023 3920 Put (AM)","exchangeName":"OPR","bid":102.9,"ask":105,"last":103.7,"mark":103.95,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":107.09,"lowPrice":87.43,"openPrice":0,"closePrice":62.07,"totalVolume":145,"tradeDate":null,"tradeTimeInLong":1671125393738,"quoteTimeInLong":1671125496734,"netChange":41.63,"volatility":20.236,"delta":-0.501,"gamma":0.002,"theta":-1.171,"vega":4.902,"rho":-2.049,"openInterest":693,"timeValue":81.66,"theoreticalOptionValue":103.862,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":67.07,"markChange":41.88,"markPercentChange":67.47,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3920","description":"SPXW Jan 20 2023 3920 Put (PM)","exchangeName":"OPR","bid":104.6,"ask":105.5,"last":102.3,"mark":105.05,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":102.3,"lowPrice":85.23,"openPrice":0,"closePrice":62.91,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671121391829,"quoteTimeInLong":1671125496802,"netChange":39.39,"volatility":20.448,"delta":-0.5,"gamma":0.002,"theta":-1.178,"vega":4.921,"rho":-2.064,"openInterest":183,"timeValue":80.26,"theoreticalOptionValue":105.161,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":62.61,"markChange":42.14,"markPercentChange":66.98,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_012023P3925","description":"SPX Jan 20 2023 3925 Put (AM)","exchangeName":"OPR","bid":105.2,"ask":107.2,"last":109.1,"mark":106.2,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":109.16,"lowPrice":85.5,"openPrice":0,"closePrice":63.59,"totalVolume":292,"tradeDate":null,"tradeTimeInLong":1671122942252,"quoteTimeInLong":1671125496721,"netChange":45.51,"volatility":20.171,"delta":-0.509,"gamma":0.002,"theta":-1.163,"vega":4.9,"rho":-2.083,"openInterest":6686,"timeValue":82.06,"theoreticalOptionValue":106.188,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":71.56,"markChange":42.61,"markPercentChange":67,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3925","description":"SPXW Jan 20 2023 3925 Put (PM)","exchangeName":"OPR","bid":106.9,"ask":107.8,"last":106.71,"mark":107.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":106.71,"lowPrice":80.35,"openPrice":0,"closePrice":64.5,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671122132176,"quoteTimeInLong":1671125496723,"netChange":42.21,"volatility":20.374,"delta":-0.508,"gamma":0.002,"theta":-1.169,"vega":4.92,"rho":-2.097,"openInterest":333,"timeValue":79.67,"theoreticalOptionValue":107.438,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":65.45,"markChange":42.85,"markPercentChange":66.44,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPX_012023P3930","description":"SPX Jan 20 2023 3930 Put (AM)","exchangeName":"OPR","bid":107.6,"ask":109.5,"last":108.9,"mark":108.55,"bidSize":75,"askSize":60,"bidAskSize":"75X60","lastSize":0,"highPrice":108.9,"lowPrice":87.6,"openPrice":0,"closePrice":65.18,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671122732410,"quoteTimeInLong":1671125496709,"netChange":43.72,"volatility":20.088,"delta":-0.517,"gamma":0.002,"theta":-1.153,"vega":4.897,"rho":-2.117,"openInterest":1468,"timeValue":76.86,"theoreticalOptionValue":108.464,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":67.07,"markChange":43.37,"markPercentChange":66.54,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3930","description":"SPXW Jan 20 2023 3930 Put (PM)","exchangeName":"OPR","bid":109.3,"ask":110.1,"last":110.9,"mark":109.7,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":110.9,"lowPrice":84.51,"openPrice":0,"closePrice":66.08,"totalVolume":46,"tradeDate":null,"tradeTimeInLong":1671124454013,"quoteTimeInLong":1671125496731,"netChange":44.82,"volatility":20.322,"delta":-0.516,"gamma":0.002,"theta":-1.162,"vega":4.917,"rho":-2.131,"openInterest":261,"timeValue":78.86,"theoreticalOptionValue":109.864,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":67.82,"markChange":43.62,"markPercentChange":66.01,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPX_012023P3935","description":"SPX Jan 20 2023 3935 Put (AM)","exchangeName":"OPR","bid":110.5,"ask":111.1,"last":110.72,"mark":110.8,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":113.56,"lowPrice":89.13,"openPrice":0,"closePrice":66.87,"totalVolume":200,"tradeDate":null,"tradeTimeInLong":1671121107850,"quoteTimeInLong":1671125496822,"netChange":43.85,"volatility":20.038,"delta":-0.525,"gamma":0.002,"theta":-1.145,"vega":4.891,"rho":-2.151,"openInterest":706,"timeValue":73.68,"theoreticalOptionValue":110.941,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":65.57,"markChange":43.93,"markPercentChange":65.69,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3935","description":"SPXW Jan 20 2023 3935 Put (PM)","exchangeName":"OPR","bid":111.7,"ask":112.5,"last":92.1,"mark":112.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":92.1,"lowPrice":92.1,"openPrice":0,"closePrice":67.67,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671114984591,"quoteTimeInLong":1671125496731,"netChange":24.43,"volatility":20.243,"delta":-0.524,"gamma":0.002,"theta":-1.152,"vega":4.911,"rho":-2.164,"openInterest":137,"timeValue":55.06,"theoreticalOptionValue":112.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":36.11,"markChange":44.43,"markPercentChange":65.67,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPX_012023P3940","description":"SPX Jan 20 2023 3940 Put (AM)","exchangeName":"OPR","bid":112.9,"ask":113.5,"last":102.09,"mark":113.2,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":102.09,"lowPrice":91.77,"openPrice":0,"closePrice":68.56,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116342863,"quoteTimeInLong":1671125496824,"netChange":33.53,"volatility":19.959,"delta":-0.534,"gamma":0.002,"theta":-1.134,"vega":4.884,"rho":-2.185,"openInterest":628,"timeValue":60.05,"theoreticalOptionValue":113.317,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":48.91,"markChange":44.64,"markPercentChange":65.11,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3940","description":"SPXW Jan 20 2023 3940 Put (PM)","exchangeName":"OPR","bid":114.1,"ask":115,"last":115.74,"mark":114.55,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":115.74,"lowPrice":88.52,"openPrice":0,"closePrice":69.25,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671124364509,"quoteTimeInLong":1671125496802,"netChange":46.49,"volatility":20.175,"delta":-0.532,"gamma":0.002,"theta":-1.142,"vega":4.904,"rho":-2.198,"openInterest":1554,"timeValue":73.7,"theoreticalOptionValue":114.616,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":67.13,"markChange":45.3,"markPercentChange":65.41,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPX_012023P3945","description":"SPX Jan 20 2023 3945 Put (AM)","exchangeName":"OPR","bid":115.3,"ask":116.1,"last":107.8,"mark":115.7,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":108.22,"lowPrice":103.7,"openPrice":0,"closePrice":70.25,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671120067530,"quoteTimeInLong":1671125496796,"netChange":37.55,"volatility":19.892,"delta":-0.542,"gamma":0.002,"theta":-1.124,"vega":4.874,"rho":-2.219,"openInterest":312,"timeValue":60.76,"theoreticalOptionValue":115.793,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":53.45,"markChange":45.45,"markPercentChange":64.7,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3945","description":"SPXW Jan 20 2023 3945 Put (PM)","exchangeName":"OPR","bid":115.5,"ask":118.4,"last":116.85,"mark":116.95,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":116.85,"lowPrice":91.54,"openPrice":0,"closePrice":70.83,"totalVolume":80,"tradeDate":null,"tradeTimeInLong":1671121029376,"quoteTimeInLong":1671125496738,"netChange":46.01,"volatility":20.109,"delta":-0.54,"gamma":0.002,"theta":-1.132,"vega":4.895,"rho":-2.233,"openInterest":98,"timeValue":69.81,"theoreticalOptionValue":117.092,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.96,"markChange":46.12,"markPercentChange":65.1,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_012023P3950","description":"SPX Jan 20 2023 3950 Put (AM)","exchangeName":"OPR","bid":117.8,"ask":118.6,"last":118.83,"mark":118.2,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":123.8,"lowPrice":88.95,"openPrice":0,"closePrice":71.94,"totalVolume":1389,"tradeDate":null,"tradeTimeInLong":1671125311277,"quoteTimeInLong":1671125496801,"netChange":46.89,"volatility":19.827,"delta":-0.55,"gamma":0.002,"theta":-1.113,"vega":4.862,"rho":-2.254,"openInterest":23715,"timeValue":66.79,"theoreticalOptionValue":118.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":65.18,"markChange":46.26,"markPercentChange":64.3,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3950","description":"SPXW Jan 20 2023 3950 Put (PM)","exchangeName":"OPR","bid":118.4,"ask":120.9,"last":122.9,"mark":119.65,"bidSize":41,"askSize":41,"bidAskSize":"41X41","lastSize":0,"highPrice":122.9,"lowPrice":98,"openPrice":0,"closePrice":72.52,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671123172165,"quoteTimeInLong":1671125496723,"netChange":50.38,"volatility":20.035,"delta":-0.548,"gamma":0.002,"theta":-1.12,"vega":4.883,"rho":-2.267,"openInterest":275,"timeValue":70.86,"theoreticalOptionValue":119.569,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":69.47,"markChange":47.13,"markPercentChange":64.99,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPX_012023P3955","description":"SPX Jan 20 2023 3955 Put (AM)","exchangeName":"OPR","bid":120.4,"ask":121.2,"last":121.95,"mark":120.8,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":124.3,"lowPrice":108.6,"openPrice":0,"closePrice":73.74,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671124176254,"quoteTimeInLong":1671125496801,"netChange":48.21,"volatility":19.763,"delta":-0.558,"gamma":0.002,"theta":-1.102,"vega":4.848,"rho":-2.289,"openInterest":442,"timeValue":64.91,"theoreticalOptionValue":120.896,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":65.37,"markChange":47.06,"markPercentChange":63.81,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3955","description":"SPXW Jan 20 2023 3955 Put (PM)","exchangeName":"OPR","bid":120.5,"ask":123.5,"last":124,"mark":122,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":124,"lowPrice":99.47,"openPrice":0,"closePrice":74.2,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671123899005,"quoteTimeInLong":1671125496728,"netChange":49.8,"volatility":20.014,"delta":-0.556,"gamma":0.002,"theta":-1.112,"vega":4.87,"rho":-2.301,"openInterest":90,"timeValue":66.96,"theoreticalOptionValue":122.345,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":67.11,"markChange":47.8,"markPercentChange":64.41,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPX_012023P3960","description":"SPX Jan 20 2023 3960 Put (AM)","exchangeName":"OPR","bid":123,"ask":123.8,"last":127,"mark":123.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":127,"lowPrice":98.05,"openPrice":0,"closePrice":75.55,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671123465336,"quoteTimeInLong":1671125496796,"netChange":51.45,"volatility":19.692,"delta":-0.566,"gamma":0.002,"theta":-1.089,"vega":4.832,"rho":-2.323,"openInterest":895,"timeValue":64.96,"theoreticalOptionValue":123.473,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":68.1,"markChange":47.85,"markPercentChange":63.34,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3960","description":"SPXW Jan 20 2023 3960 Put (PM)","exchangeName":"OPR","bid":123.1,"ask":126.1,"last":125.75,"mark":124.6,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":125.75,"lowPrice":99.15,"openPrice":0,"closePrice":75.95,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671122463407,"quoteTimeInLong":1671125496728,"netChange":49.8,"volatility":19.924,"delta":-0.565,"gamma":0.002,"theta":-1.099,"vega":4.855,"rho":-2.336,"openInterest":204,"timeValue":63.71,"theoreticalOptionValue":124.821,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":65.57,"markChange":48.65,"markPercentChange":64.06,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPX_012023P3965","description":"SPX Jan 20 2023 3965 Put (AM)","exchangeName":"OPR","bid":125.6,"ask":126.4,"last":75.94,"mark":126,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051885028,"quoteTimeInLong":1671125496795,"netChange":-1.41,"volatility":19.632,"delta":-0.575,"gamma":0.002,"theta":-1.077,"vega":4.814,"rho":-2.358,"openInterest":419,"timeValue":8.9,"theoreticalOptionValue":126.149,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.83,"markChange":48.65,"markPercentChange":62.89,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3965","description":"SPXW Jan 20 2023 3965 Put (PM)","exchangeName":"OPR","bid":125.8,"ask":128.8,"last":125.5,"mark":127.3,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":125.5,"lowPrice":118.05,"openPrice":0,"closePrice":77.73,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122203346,"quoteTimeInLong":1671125496728,"netChange":47.77,"volatility":19.866,"delta":-0.573,"gamma":0.002,"theta":-1.087,"vega":4.837,"rho":-2.37,"openInterest":119,"timeValue":58.46,"theoreticalOptionValue":127.497,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":61.45,"markChange":49.57,"markPercentChange":63.76,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPX_012023P3970","description":"SPX Jan 20 2023 3970 Put (AM)","exchangeName":"OPR","bid":128.3,"ask":129.1,"last":120.05,"mark":128.7,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":120.05,"lowPrice":115,"openPrice":0,"closePrice":79.25,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116445716,"quoteTimeInLong":1671125496797,"netChange":40.8,"volatility":19.564,"delta":-0.583,"gamma":0.002,"theta":-1.064,"vega":4.793,"rho":-2.393,"openInterest":234,"timeValue":48.01,"theoreticalOptionValue":128.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":51.48,"markChange":49.45,"markPercentChange":62.4,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3970","description":"SPXW Jan 20 2023 3970 Put (PM)","exchangeName":"OPR","bid":128.8,"ask":131.4,"last":131.8,"mark":130.1,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":131.8,"lowPrice":120.5,"openPrice":0,"closePrice":79.68,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671124271423,"quoteTimeInLong":1671125496738,"netChange":52.12,"volatility":19.8,"delta":-0.581,"gamma":0.002,"theta":-1.074,"vega":4.817,"rho":-2.405,"openInterest":282,"timeValue":59.76,"theoreticalOptionValue":130.173,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":65.4,"markChange":50.42,"markPercentChange":63.27,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_012023P3975","description":"SPX Jan 20 2023 3975 Put (AM)","exchangeName":"OPR","bid":131,"ask":131.8,"last":109.38,"mark":131.4,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":109.38,"lowPrice":109.19,"openPrice":0,"closePrice":81.17,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671115456885,"quoteTimeInLong":1671125496799,"netChange":28.21,"volatility":19.497,"delta":-0.591,"gamma":0.002,"theta":-1.05,"vega":4.77,"rho":-2.428,"openInterest":4837,"timeValue":32.34,"theoreticalOptionValue":131.552,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":34.76,"markChange":50.23,"markPercentChange":61.89,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3975","description":"SPXW Jan 20 2023 3975 Put (PM)","exchangeName":"OPR","bid":131.1,"ask":134.2,"last":133.1,"mark":132.65,"bidSize":37,"askSize":33,"bidAskSize":"37X33","lastSize":0,"highPrice":133.1,"lowPrice":105.67,"openPrice":0,"closePrice":81.63,"totalVolume":57,"tradeDate":null,"tradeTimeInLong":1671123983385,"quoteTimeInLong":1671125496723,"netChange":51.47,"volatility":19.725,"delta":-0.589,"gamma":0.002,"theta":-1.06,"vega":4.795,"rho":-2.44,"openInterest":232,"timeValue":56.06,"theoreticalOptionValue":132.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.05,"markChange":51.02,"markPercentChange":62.5,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPX_012023P3980","description":"SPX Jan 20 2023 3980 Put (AM)","exchangeName":"OPR","bid":133.8,"ask":134.6,"last":134.9,"mark":134.2,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":135,"lowPrice":110.11,"openPrice":0,"closePrice":83.12,"totalVolume":103,"tradeDate":null,"tradeTimeInLong":1671125308204,"quoteTimeInLong":1671125496794,"netChange":51.78,"volatility":19.422,"delta":-0.6,"gamma":0.002,"theta":-1.035,"vega":4.745,"rho":-2.463,"openInterest":718,"timeValue":52.86,"theoreticalOptionValue":134.278,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":62.3,"markChange":51.08,"markPercentChange":61.46,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3980","description":"SPXW Jan 20 2023 3980 Put (PM)","exchangeName":"OPR","bid":133.9,"ask":136.9,"last":136.7,"mark":135.4,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":140.4,"lowPrice":136.7,"openPrice":0,"closePrice":83.58,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671124110068,"quoteTimeInLong":1671125496727,"netChange":53.12,"volatility":19.652,"delta":-0.597,"gamma":0.002,"theta":-1.045,"vega":4.771,"rho":-2.475,"openInterest":288,"timeValue":54.66,"theoreticalOptionValue":135.576,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.55,"markChange":51.82,"markPercentChange":62,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPX_012023P3985","description":"SPX Jan 20 2023 3985 Put (AM)","exchangeName":"OPR","bid":136.6,"ask":137.4,"last":79.16,"mark":137,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049499561,"quoteTimeInLong":1671125496801,"netChange":-5.91,"volatility":19.369,"delta":-0.608,"gamma":0.002,"theta":-1.021,"vega":4.718,"rho":-2.498,"openInterest":719,"timeValue":-7.88,"theoreticalOptionValue":137.154,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.94,"markChange":51.93,"markPercentChange":61.05,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3985","description":"SPXW Jan 20 2023 3985 Put (PM)","exchangeName":"OPR","bid":136.5,"ask":139.7,"last":138.7,"mark":138.1,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":139,"lowPrice":135.41,"openPrice":0,"closePrice":85.53,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671123983363,"quoteTimeInLong":1671125496728,"netChange":53.17,"volatility":19.591,"delta":-0.606,"gamma":0.002,"theta":-1.031,"vega":4.745,"rho":-2.509,"openInterest":98,"timeValue":51.66,"theoreticalOptionValue":138.402,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":62.16,"markChange":52.57,"markPercentChange":61.46,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPX_012023P3990","description":"SPX Jan 20 2023 3990 Put (AM)","exchangeName":"OPR","bid":139.1,"ask":141.3,"last":140.55,"mark":140.2,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":144.13,"lowPrice":107.8,"openPrice":0,"closePrice":87.1,"totalVolume":164,"tradeDate":null,"tradeTimeInLong":1671124917078,"quoteTimeInLong":1671125496740,"netChange":53.45,"volatility":19.307,"delta":-0.616,"gamma":0.002,"theta":-1.006,"vega":4.689,"rho":-2.533,"openInterest":895,"timeValue":48.51,"theoreticalOptionValue":140.031,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":61.37,"markChange":53.1,"markPercentChange":60.96,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3990","description":"SPXW Jan 20 2023 3990 Put (PM)","exchangeName":"OPR","bid":139.5,"ask":142.6,"last":142.5,"mark":141.05,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":142.5,"lowPrice":142.5,"openPrice":0,"closePrice":87.55,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123956824,"quoteTimeInLong":1671125496711,"netChange":54.95,"volatility":19.521,"delta":-0.614,"gamma":0.002,"theta":-1.015,"vega":4.716,"rho":-2.544,"openInterest":432,"timeValue":50.46,"theoreticalOptionValue":141.228,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":62.76,"markChange":53.5,"markPercentChange":61.11,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPX_012023P3995","description":"SPX Jan 20 2023 3995 Put (AM)","exchangeName":"OPR","bid":142.4,"ask":143.2,"last":133.4,"mark":142.8,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":133.4,"lowPrice":119.2,"openPrice":0,"closePrice":89.15,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671118451885,"quoteTimeInLong":1671125496797,"netChange":44.25,"volatility":19.237,"delta":-0.625,"gamma":0.002,"theta":-0.99,"vega":4.658,"rho":-2.568,"openInterest":50,"timeValue":36.36,"theoreticalOptionValue":142.907,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":49.63,"markChange":53.65,"markPercentChange":60.17,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_012023P3995","description":"SPXW Jan 20 2023 3995 Put (PM)","exchangeName":"OPR","bid":142.2,"ask":145.5,"last":147.4,"mark":143.85,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":147.4,"lowPrice":113.73,"openPrice":0,"closePrice":89.7,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123211729,"quoteTimeInLong":1671125496731,"netChange":57.7,"volatility":19.453,"delta":-0.622,"gamma":0.002,"theta":-1,"vega":4.686,"rho":-2.579,"openInterest":108,"timeValue":50.36,"theoreticalOptionValue":144.104,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.33,"markChange":54.15,"markPercentChange":60.37,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_012023P4000","description":"SPXW Jan 20 2023 4000 Put (PM)","exchangeName":"OPR","bid":145.3,"ask":148.5,"last":148.3,"mark":146.9,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":148.7,"lowPrice":117.6,"openPrice":0,"closePrice":91.95,"totalVolume":71,"tradeDate":null,"tradeTimeInLong":1671124110065,"quoteTimeInLong":1671125496728,"netChange":56.35,"volatility":19.387,"delta":-0.63,"gamma":0.002,"theta":-0.983,"vega":4.653,"rho":-2.614,"openInterest":571,"timeValue":46.26,"theoreticalOptionValue":147.031,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":61.28,"markChange":54.95,"markPercentChange":59.76,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_012023P4000","description":"SPX Jan 20 2023 4000 Put (AM)","exchangeName":"OPR","bid":145.3,"ask":146.1,"last":144.5,"mark":145.7,"bidSize":75,"askSize":62,"bidAskSize":"75X62","lastSize":0,"highPrice":150.07,"lowPrice":113.05,"openPrice":0,"closePrice":91.31,"totalVolume":4630,"tradeDate":null,"tradeTimeInLong":1671125482953,"quoteTimeInLong":1671125496802,"netChange":53.19,"volatility":19.168,"delta":-0.633,"gamma":0.002,"theta":-0.973,"vega":4.624,"rho":-2.604,"openInterest":122277,"timeValue":42.46,"theoreticalOptionValue":145.834,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":58.26,"markChange":54.39,"markPercentChange":59.57,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_012023P4005","description":"SPXW Jan 20 2023 4005 Put (PM)","exchangeName":"OPR","bid":148.1,"ask":151.5,"last":153.4,"mark":149.8,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":153.4,"lowPrice":137.72,"openPrice":0,"closePrice":94.33,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671123211711,"quoteTimeInLong":1671125496802,"netChange":59.07,"volatility":19.301,"delta":-0.639,"gamma":0.002,"theta":-0.965,"vega":4.617,"rho":-2.65,"openInterest":232,"timeValue":46.36,"theoreticalOptionValue":149.907,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":62.62,"markChange":55.47,"markPercentChange":58.8,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_012023P4005","description":"SPX Jan 20 2023 4005 Put (AM)","exchangeName":"OPR","bid":148.3,"ask":149.1,"last":138.47,"mark":148.7,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":138.47,"lowPrice":122.32,"openPrice":0,"closePrice":93.46,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671117416153,"quoteTimeInLong":1671125496800,"netChange":45.01,"volatility":19.112,"delta":-0.641,"gamma":0.002,"theta":-0.957,"vega":4.588,"rho":-2.638,"openInterest":64,"timeValue":31.43,"theoreticalOptionValue":148.86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":48.16,"markChange":55.24,"markPercentChange":59.1,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_012023P4010","description":"SPXW Jan 20 2023 4010 Put (PM)","exchangeName":"OPR","bid":151.4,"ask":154.5,"last":104.83,"mark":152.95,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046893299,"quoteTimeInLong":1671125496802,"netChange":8.1,"volatility":19.271,"delta":-0.646,"gamma":0.002,"theta":-0.951,"vega":4.582,"rho":-2.684,"openInterest":175,"timeValue":-7.21,"theoreticalOptionValue":153.083,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.37,"markChange":56.22,"markPercentChange":58.11,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_012023P4010","description":"SPX Jan 20 2023 4010 Put (AM)","exchangeName":"OPR","bid":151.3,"ask":152.2,"last":152.82,"mark":151.75,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":152.82,"lowPrice":138.28,"openPrice":0,"closePrice":95.61,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671124898808,"quoteTimeInLong":1671125496798,"netChange":57.21,"volatility":19.035,"delta":-0.649,"gamma":0.002,"theta":-0.939,"vega":4.55,"rho":-2.674,"openInterest":299,"timeValue":40.78,"theoreticalOptionValue":151.836,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":59.83,"markChange":56.14,"markPercentChange":58.71,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_012023P4015","description":"SPXW Jan 20 2023 4015 Put (PM)","exchangeName":"OPR","bid":154.2,"ask":157.6,"last":147.4,"mark":155.9,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":147.6,"lowPrice":128.58,"openPrice":0,"closePrice":99.14,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671120077321,"quoteTimeInLong":1671125496704,"netChange":48.26,"volatility":19.189,"delta":-0.655,"gamma":0.002,"theta":-0.932,"vega":4.542,"rho":-2.719,"openInterest":42,"timeValue":30.36,"theoreticalOptionValue":156.059,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":48.68,"markChange":56.76,"markPercentChange":57.26,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_012023P4015","description":"SPX Jan 20 2023 4015 Put (AM)","exchangeName":"OPR","bid":154.4,"ask":155.2,"last":160,"mark":154.8,"bidSize":60,"askSize":49,"bidAskSize":"60X49","lastSize":0,"highPrice":160,"lowPrice":135.87,"openPrice":0,"closePrice":97.82,"totalVolume":44,"tradeDate":null,"tradeTimeInLong":1671122983533,"quoteTimeInLong":1671125496798,"netChange":62.18,"volatility":18.983,"delta":-0.658,"gamma":0.002,"theta":-0.922,"vega":4.51,"rho":-2.708,"openInterest":109,"timeValue":42.96,"theoreticalOptionValue":154.963,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":63.57,"markChange":56.98,"markPercentChange":58.25,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_012023P4020","description":"SPXW Jan 20 2023 4020 Put (PM)","exchangeName":"OPR","bid":157.4,"ask":160.6,"last":160.6,"mark":159,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":160.6,"lowPrice":123.31,"openPrice":0,"closePrice":101.54,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671123777334,"quoteTimeInLong":1671125496744,"netChange":59.06,"volatility":19.153,"delta":-0.662,"gamma":0.002,"theta":-0.916,"vega":4.502,"rho":-2.753,"openInterest":169,"timeValue":38.56,"theoreticalOptionValue":159.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674262800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.17,"markChange":57.46,"markPercentChange":56.59,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_012023P4020","description":"SPX Jan 20 2023 4020 Put (AM)","exchangeName":"OPR","bid":157.5,"ask":158.4,"last":159.02,"mark":157.95,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":159.02,"lowPrice":144.9,"openPrice":0,"closePrice":100.04,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671124898808,"quoteTimeInLong":1671125496798,"netChange":58.97,"volatility":18.921,"delta":-0.666,"gamma":0.002,"theta":-0.903,"vega":4.468,"rho":-2.743,"openInterest":598,"timeValue":36.98,"theoreticalOptionValue":158.089,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1674248400000,"daysToExpiration":36,"expirationType":"R","lastTradingDay":1674176400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":58.95,"markChange":57.91,"markPercentChange":57.88,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-23:39":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_012323P3775","description":"SPXW Jan 23 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":54,"ask":54.8,"last":35.76,"mark":54.4,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959417393,"quoteTimeInLong":1671125496701,"netChange":5.44,"volatility":21.719,"delta":-0.297,"gamma":0.001,"theta":-1.106,"vega":4.441,"rho":-1.316,"openInterest":109,"timeValue":35.76,"theoreticalOptionValue":54.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.95,"markChange":24.08,"markPercentChange":79.42,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_012323P3780","description":"SPXW Jan 23 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":55.4,"ask":56.2,"last":44.38,"mark":55.8,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":44.38,"lowPrice":44.38,"openPrice":0,"closePrice":31.06,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115602096,"quoteTimeInLong":1671125496701,"netChange":13.32,"volatility":21.669,"delta":-0.303,"gamma":0.001,"theta":-1.113,"vega":4.482,"rho":-1.343,"openInterest":21,"timeValue":44.38,"theoreticalOptionValue":55.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.88,"markChange":24.74,"markPercentChange":79.65,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_012323P3785","description":"SPXW Jan 23 2023 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":56.8,"ask":57.6,"last":0,"mark":57.2,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":21.614,"delta":-0.309,"gamma":0.001,"theta":-1.118,"vega":4.521,"rho":-1.37,"openInterest":0,"timeValue":57.2,"theoreticalOptionValue":57.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":25.4,"markPercentChange":79.87,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_012323P3790","description":"SPXW Jan 23 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.2,"ask":59,"last":24.34,"mark":58.6,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":32.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943170394,"quoteTimeInLong":1671125496701,"netChange":-8.32,"volatility":21.574,"delta":-0.315,"gamma":0.001,"theta":-1.124,"vega":4.561,"rho":-1.398,"openInterest":9,"timeValue":24.34,"theoreticalOptionValue":58.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.47,"markChange":25.94,"markPercentChange":79.43,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_012323P3795","description":"SPXW Jan 23 2023 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":59.7,"ask":60.5,"last":0,"mark":60.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":21.505,"delta":-0.321,"gamma":0.001,"theta":-1.128,"vega":4.598,"rho":-1.426,"openInterest":0,"timeValue":60.1,"theoreticalOptionValue":60.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":26.52,"markPercentChange":78.96,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_012323P3800","description":"SPXW Jan 23 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":61.2,"ask":62,"last":56.58,"mark":61.6,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":58.93,"lowPrice":49.48,"openPrice":0,"closePrice":34.51,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116958566,"quoteTimeInLong":1671125496701,"netChange":22.07,"volatility":21.452,"delta":-0.328,"gamma":0.001,"theta":-1.132,"vega":4.635,"rho":-1.455,"openInterest":150,"timeValue":56.58,"theoreticalOptionValue":61.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.96,"markChange":27.09,"markPercentChange":78.51,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_012323P3805","description":"SPXW Jan 23 2023 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":62.7,"ask":63.5,"last":34.4,"mark":63.1,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670949705431,"quoteTimeInLong":1671125496701,"netChange":-1.05,"volatility":21.414,"delta":-0.334,"gamma":0.001,"theta":-1.138,"vega":4.671,"rho":-1.484,"openInterest":6,"timeValue":34.4,"theoreticalOptionValue":63.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.96,"markChange":27.65,"markPercentChange":78,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_012323P3810","description":"SPXW Jan 23 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":64.3,"ask":65.1,"last":0,"mark":64.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.347,"delta":-0.341,"gamma":0.001,"theta":-1.141,"vega":4.706,"rho":-1.513,"openInterest":0,"timeValue":64.7,"theoreticalOptionValue":64.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.3,"markPercentChange":77.75,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_012323P3815","description":"SPXW Jan 23 2023 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":65.8,"ask":66.7,"last":41.28,"mark":66.25,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047923652,"quoteTimeInLong":1671125496696,"netChange":3.88,"volatility":21.296,"delta":-0.347,"gamma":0.001,"theta":-1.144,"vega":4.74,"rho":-1.542,"openInterest":63,"timeValue":41.28,"theoreticalOptionValue":66.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.37,"markChange":28.85,"markPercentChange":77.14,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_012323P3820","description":"SPXW Jan 23 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":67.4,"ask":68.3,"last":35.4,"mark":67.85,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049217458,"quoteTimeInLong":1671125496701,"netChange":-3,"volatility":21.237,"delta":-0.354,"gamma":0.001,"theta":-1.147,"vega":4.772,"rho":-1.572,"openInterest":6,"timeValue":35.4,"theoreticalOptionValue":67.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.81,"markChange":29.45,"markPercentChange":76.69,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_012323P3825","description":"SPXW Jan 23 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":69.1,"ask":69.9,"last":60.34,"mark":69.5,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":60.34,"lowPrice":60.34,"openPrice":0,"closePrice":39.45,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116231467,"quoteTimeInLong":1671125496701,"netChange":20.89,"volatility":21.193,"delta":-0.361,"gamma":0.001,"theta":-1.15,"vega":4.804,"rho":-1.602,"openInterest":3,"timeValue":60.34,"theoreticalOptionValue":69.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":52.95,"markChange":30.05,"markPercentChange":76.17,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_012323P3830","description":"SPXW Jan 23 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":70.8,"ask":71.6,"last":63.4,"mark":71.2,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":65.2,"lowPrice":63.4,"openPrice":0,"closePrice":40.52,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671117490115,"quoteTimeInLong":1671125496701,"netChange":22.88,"volatility":21.132,"delta":-0.367,"gamma":0.001,"theta":-1.152,"vega":4.833,"rho":-1.632,"openInterest":10,"timeValue":63.4,"theoreticalOptionValue":71.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":56.48,"markChange":30.68,"markPercentChange":75.73,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_012323P3835","description":"SPXW Jan 23 2023 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.5,"ask":73.3,"last":0,"mark":72.9,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":21.074,"delta":-0.374,"gamma":0.001,"theta":-1.153,"vega":4.862,"rho":-1.663,"openInterest":0,"timeValue":72.9,"theoreticalOptionValue":72.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.21,"markPercentChange":74.85,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_012323P3840","description":"SPXW Jan 23 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":74.2,"ask":75.1,"last":73.44,"mark":74.65,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":73.44,"lowPrice":73.2,"openPrice":0,"closePrice":42.87,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671121584636,"quoteTimeInLong":1671125496701,"netChange":30.57,"volatility":21.02,"delta":-0.381,"gamma":0.001,"theta":-1.155,"vega":4.89,"rho":-1.694,"openInterest":5,"timeValue":73.44,"theoreticalOptionValue":74.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":71.3,"markChange":31.78,"markPercentChange":74.12,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_012323P3845","description":"SPXW Jan 23 2023 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":76,"ask":76.8,"last":73.87,"mark":76.4,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670526353043,"quoteTimeInLong":1671125496701,"netChange":29.82,"volatility":20.96,"delta":-0.388,"gamma":0.001,"theta":-1.155,"vega":4.916,"rho":-1.726,"openInterest":1,"timeValue":73.87,"theoreticalOptionValue":76.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":67.7,"markChange":32.35,"markPercentChange":73.44,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_012323P3850","description":"SPXW Jan 23 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":77.8,"ask":78.6,"last":76.94,"mark":78.2,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":77.04,"lowPrice":72.51,"openPrice":0,"closePrice":45.36,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671121584636,"quoteTimeInLong":1671125496701,"netChange":31.58,"volatility":20.902,"delta":-0.395,"gamma":0.001,"theta":-1.156,"vega":4.94,"rho":-1.757,"openInterest":9,"timeValue":76.94,"theoreticalOptionValue":78.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":69.64,"markChange":32.84,"markPercentChange":72.42,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_012323P3855","description":"SPXW Jan 23 2023 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":79.6,"ask":80.5,"last":40.15,"mark":80.05,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945029499,"quoteTimeInLong":1671125496696,"netChange":-6.51,"volatility":20.838,"delta":-0.402,"gamma":0.001,"theta":-1.155,"vega":4.964,"rho":-1.789,"openInterest":1,"timeValue":40.15,"theoreticalOptionValue":80.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.95,"markChange":33.39,"markPercentChange":71.56,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_012323P3860","description":"SPXW Jan 23 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":81.4,"ask":82.3,"last":40.36,"mark":81.85,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043994897,"quoteTimeInLong":1671125496710,"netChange":-7.61,"volatility":20.787,"delta":-0.409,"gamma":0.001,"theta":-1.155,"vega":4.985,"rho":-1.821,"openInterest":49,"timeValue":40.36,"theoreticalOptionValue":81.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.86,"markChange":33.88,"markPercentChange":70.64,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_012323P3865","description":"SPXW Jan 23 2023 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":83.3,"ask":84.2,"last":74.88,"mark":83.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513939514,"quoteTimeInLong":1671125496701,"netChange":25.61,"volatility":20.729,"delta":-0.416,"gamma":0.001,"theta":-1.154,"vega":5.006,"rho":-1.854,"openInterest":2,"timeValue":74.88,"theoreticalOptionValue":83.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.97,"markChange":34.48,"markPercentChange":69.98,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_012323P3870","description":"SPXW Jan 23 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":85.2,"ask":86.1,"last":62.15,"mark":85.65,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046972078,"quoteTimeInLong":1671125496710,"netChange":11.57,"volatility":20.664,"delta":-0.424,"gamma":0.001,"theta":-1.152,"vega":5.024,"rho":-1.887,"openInterest":13,"timeValue":62.15,"theoreticalOptionValue":85.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.87,"markChange":35.07,"markPercentChange":69.34,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_012323P3875","description":"SPXW Jan 23 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":87.2,"ask":88.1,"last":52.4,"mark":87.65,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669917352858,"quoteTimeInLong":1671125496710,"netChange":0.51,"volatility":20.612,"delta":-0.431,"gamma":0.001,"theta":-1.15,"vega":5.041,"rho":-1.92,"openInterest":1,"timeValue":52.4,"theoreticalOptionValue":87.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.99,"markChange":35.76,"markPercentChange":68.92,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_012323P3880","description":"SPXW Jan 23 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":89.2,"ask":90.1,"last":0,"mark":89.65,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":53.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":20.553,"delta":-0.438,"gamma":0.001,"theta":-1.148,"vega":5.057,"rho":-1.953,"openInterest":0,"timeValue":89.65,"theoreticalOptionValue":89.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":36.45,"markPercentChange":68.52,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_012323P3885","description":"SPXW Jan 23 2023 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":91.2,"ask":92.1,"last":82.11,"mark":91.65,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670530795999,"quoteTimeInLong":1671125496701,"netChange":27.6,"volatility":20.486,"delta":-0.446,"gamma":0.001,"theta":-1.144,"vega":5.07,"rho":-1.987,"openInterest":1,"timeValue":82.11,"theoreticalOptionValue":91.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":50.64,"markChange":37.14,"markPercentChange":68.15,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_012323P3890","description":"SPXW Jan 23 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":93.3,"ask":94.2,"last":79.37,"mark":93.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":79.37,"lowPrice":79.37,"openPrice":0,"closePrice":55.87,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115785828,"quoteTimeInLong":1671125496701,"netChange":23.5,"volatility":20.423,"delta":-0.453,"gamma":0.002,"theta":-1.14,"vega":5.083,"rho":-2.02,"openInterest":2,"timeValue":79.37,"theoreticalOptionValue":93.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.06,"markChange":37.88,"markPercentChange":67.8,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_012323P3895","description":"SPXW Jan 23 2023 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":95.4,"ask":96.3,"last":87,"mark":95.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":87,"lowPrice":87,"openPrice":0,"closePrice":57.26,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117658246,"quoteTimeInLong":1671125496710,"netChange":29.74,"volatility":20.352,"delta":-0.461,"gamma":0.002,"theta":-1.136,"vega":5.093,"rho":-2.055,"openInterest":0,"timeValue":87,"theoreticalOptionValue":95.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.95,"markChange":38.59,"markPercentChange":67.4,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_012323P3900","description":"SPXW Jan 23 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":97.5,"ask":98.4,"last":89,"mark":97.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":89,"lowPrice":76.18,"openPrice":0,"closePrice":58.64,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117658246,"quoteTimeInLong":1671125496700,"netChange":30.36,"volatility":20.304,"delta":-0.468,"gamma":0.002,"theta":-1.132,"vega":5.101,"rho":-2.089,"openInterest":29,"timeValue":86.96,"theoreticalOptionValue":98.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.76,"markChange":39.31,"markPercentChange":67.03,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_012323P3905","description":"SPXW Jan 23 2023 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":99.7,"ask":100.6,"last":0,"mark":100.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":20.238,"delta":-0.476,"gamma":0.002,"theta":-1.126,"vega":5.108,"rho":-2.124,"openInterest":0,"timeValue":93.11,"theoreticalOptionValue":100.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":39.96,"markPercentChange":66.4,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_012323P3910","description":"SPXW Jan 23 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":101.9,"ask":102.8,"last":0,"mark":102.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":20.175,"delta":-0.483,"gamma":0.002,"theta":-1.121,"vega":5.113,"rho":-2.158,"openInterest":0,"timeValue":90.31,"theoreticalOptionValue":102.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":40.62,"markPercentChange":65.81,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_012323P3915","description":"SPXW Jan 23 2023 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":104.1,"ask":105,"last":96.67,"mark":104.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":96.67,"lowPrice":96.67,"openPrice":0,"closePrice":63.27,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671116496244,"quoteTimeInLong":1671125496701,"netChange":33.4,"volatility":20.033,"delta":-0.491,"gamma":0.002,"theta":-1.109,"vega":5.116,"rho":-2.193,"openInterest":2,"timeValue":79.63,"theoreticalOptionValue":104.234,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":52.79,"markChange":41.28,"markPercentChange":65.25,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_012323P3920","description":"SPXW Jan 23 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":106.4,"ask":107.3,"last":48.17,"mark":106.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943841947,"quoteTimeInLong":1671125496710,"netChange":-16.64,"volatility":19.97,"delta":-0.499,"gamma":0.002,"theta":-1.102,"vega":5.117,"rho":-2.229,"openInterest":6,"timeValue":26.13,"theoreticalOptionValue":106.508,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.68,"markChange":42.04,"markPercentChange":64.87,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_012323P3925","description":"SPXW Jan 23 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":108.7,"ask":109.6,"last":114,"mark":109.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670355194709,"quoteTimeInLong":1671125496710,"netChange":47.65,"volatility":19.899,"delta":-0.507,"gamma":0.002,"theta":-1.095,"vega":5.116,"rho":-2.264,"openInterest":6,"timeValue":86.96,"theoreticalOptionValue":108.782,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":71.81,"markChange":42.8,"markPercentChange":64.5,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_012323P3930","description":"SPXW Jan 23 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":111,"ask":112,"last":61.3,"mark":111.5,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669927008103,"quoteTimeInLong":1671125496701,"netChange":-6.59,"volatility":19.841,"delta":-0.515,"gamma":0.002,"theta":-1.087,"vega":5.113,"rho":-2.3,"openInterest":1,"timeValue":29.26,"theoreticalOptionValue":111.156,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.71,"markChange":43.61,"markPercentChange":64.23,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_012323P3935","description":"SPXW Jan 23 2023 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":113.4,"ask":114.4,"last":117.43,"mark":113.9,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670430613197,"quoteTimeInLong":1671125496708,"netChange":47.99,"volatility":19.774,"delta":-0.523,"gamma":0.002,"theta":-1.079,"vega":5.108,"rho":-2.336,"openInterest":1,"timeValue":80.39,"theoreticalOptionValue":113.531,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":69.12,"markChange":44.47,"markPercentChange":64.04,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_012323P3940","description":"SPXW Jan 23 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":115.8,"ask":116.8,"last":101.47,"mark":116.3,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":71.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670342034654,"quoteTimeInLong":1671125496701,"netChange":30.29,"volatility":19.72,"delta":-0.531,"gamma":0.002,"theta":-1.07,"vega":5.101,"rho":-2.372,"openInterest":1,"timeValue":59.43,"theoreticalOptionValue":116.005,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.55,"markChange":45.12,"markPercentChange":63.39,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_012323P3945","description":"SPXW Jan 23 2023 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":116.8,"ask":121.3,"last":98.46,"mark":119.05,"bidSize":37,"askSize":100,"bidAskSize":"37X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670876450716,"quoteTimeInLong":1671125496710,"netChange":25.54,"volatility":19.658,"delta":-0.538,"gamma":0.002,"theta":-1.061,"vega":5.092,"rho":-2.409,"openInterest":0,"timeValue":51.42,"theoreticalOptionValue":118.479,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.02,"markChange":46.13,"markPercentChange":63.25,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_012323P3950","description":"SPXW Jan 23 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":119.4,"ask":123.2,"last":121.01,"mark":121.3,"bidSize":74,"askSize":50,"bidAskSize":"74X50","lastSize":0,"highPrice":121.01,"lowPrice":96.21,"openPrice":0,"closePrice":74.75,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122285338,"quoteTimeInLong":1671125496710,"netChange":46.26,"volatility":19.588,"delta":-0.546,"gamma":0.002,"theta":-1.051,"vega":5.081,"rho":-2.445,"openInterest":6,"timeValue":68.97,"theoreticalOptionValue":120.953,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":61.88,"markChange":46.55,"markPercentChange":62.27,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_012323P3955","description":"SPXW Jan 23 2023 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":122,"ask":125.9,"last":51.05,"mark":123.95,"bidSize":33,"askSize":100,"bidAskSize":"33X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941809942,"quoteTimeInLong":1671125496700,"netChange":-25.53,"volatility":19.53,"delta":-0.554,"gamma":0.002,"theta":-1.041,"vega":5.067,"rho":-2.482,"openInterest":1,"timeValue":-5.99,"theoreticalOptionValue":123.528,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-33.33,"markChange":47.37,"markPercentChange":61.86,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_012323P3960","description":"SPXW Jan 23 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":124.3,"ask":128.3,"last":111.04,"mark":126.3,"bidSize":31,"askSize":59,"bidAskSize":"31X59","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670599369549,"quoteTimeInLong":1671125496710,"netChange":32.64,"volatility":19.464,"delta":-0.562,"gamma":0.002,"theta":-1.03,"vega":5.052,"rho":-2.519,"openInterest":6,"timeValue":49,"theoreticalOptionValue":126.102,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":41.63,"markChange":47.9,"markPercentChange":61.09,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_012323P3965","description":"SPXW Jan 23 2023 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":126.9,"ask":131,"last":114.95,"mark":128.95,"bidSize":68,"askSize":37,"bidAskSize":"68X37","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":80.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670520500664,"quoteTimeInLong":1671125496700,"netChange":34.72,"volatility":19.4,"delta":-0.571,"gamma":0.002,"theta":-1.018,"vega":5.034,"rho":-2.556,"openInterest":2,"timeValue":47.91,"theoreticalOptionValue":128.726,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":43.28,"markChange":48.72,"markPercentChange":60.73,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_012323P3970","description":"SPXW Jan 23 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":129.5,"ask":134.4,"last":117.1,"mark":131.95,"bidSize":67,"askSize":100,"bidAskSize":"67X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670520500664,"quoteTimeInLong":1671125496708,"netChange":35.04,"volatility":19.338,"delta":-0.579,"gamma":0.002,"theta":-1.006,"vega":5.015,"rho":-2.593,"openInterest":2,"timeValue":45.06,"theoreticalOptionValue":131.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.71,"markChange":49.89,"markPercentChange":60.81,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_012323P3975","description":"SPXW Jan 23 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":132,"ask":136.4,"last":127.22,"mark":134.2,"bidSize":104,"askSize":61,"bidAskSize":"104X61","lastSize":0,"highPrice":127.22,"lowPrice":127.22,"openPrice":0,"closePrice":83.88,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119660316,"quoteTimeInLong":1671125496710,"netChange":43.34,"volatility":19.268,"delta":-0.587,"gamma":0.002,"theta":-0.993,"vega":4.993,"rho":-2.63,"openInterest":0,"timeValue":50.18,"theoreticalOptionValue":134.075,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.67,"markChange":50.32,"markPercentChange":59.99,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_012323P3980","description":"SPXW Jan 23 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":134.7,"ask":139.3,"last":114,"mark":137,"bidSize":100,"askSize":45,"bidAskSize":"100X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670339155167,"quoteTimeInLong":1671125496701,"netChange":28.13,"volatility":19.209,"delta":-0.595,"gamma":0.002,"theta":-0.981,"vega":4.969,"rho":-2.667,"openInterest":1,"timeValue":31.96,"theoreticalOptionValue":136.849,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.75,"markChange":51.13,"markPercentChange":59.54,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_012323P3985","description":"SPXW Jan 23 2023 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":137.8,"ask":142.1,"last":0,"mark":139.95,"bidSize":34,"askSize":71,"bidAskSize":"34X71","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":87.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":19.143,"delta":-0.603,"gamma":0.002,"theta":-0.967,"vega":4.943,"rho":-2.704,"openInterest":0,"timeValue":52.91,"theoreticalOptionValue":139.623,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":52.08,"markPercentChange":59.28,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_012323P3990","description":"SPXW Jan 23 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":140.6,"ask":145.5,"last":75.51,"mark":143.05,"bidSize":38,"askSize":100,"bidAskSize":"38X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035682706,"quoteTimeInLong":1671125496710,"netChange":-14.35,"volatility":19.088,"delta":-0.611,"gamma":0.002,"theta":-0.954,"vega":4.915,"rho":-2.741,"openInterest":14,"timeValue":-16.53,"theoreticalOptionValue":142.497,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.97,"markChange":53.19,"markPercentChange":59.2,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_012323P3995","description":"SPXW Jan 23 2023 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":142.9,"ask":147.8,"last":139.5,"mark":145.35,"bidSize":100,"askSize":50,"bidAskSize":"100X50","lastSize":0,"highPrice":139.5,"lowPrice":139.5,"openPrice":0,"closePrice":91.85,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116599864,"quoteTimeInLong":1671125496700,"netChange":47.65,"volatility":19.026,"delta":-0.619,"gamma":0.002,"theta":-0.94,"vega":4.884,"rho":-2.778,"openInterest":4,"timeValue":42.46,"theoreticalOptionValue":145.372,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.88,"markChange":53.5,"markPercentChange":58.25,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_012323P4000","description":"SPXW Jan 23 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":146.3,"ask":150.8,"last":141.24,"mark":148.55,"bidSize":55,"askSize":69,"bidAskSize":"55X69","lastSize":0,"highPrice":141.24,"lowPrice":124.85,"openPrice":0,"closePrice":93.84,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118232761,"quoteTimeInLong":1671125496710,"netChange":47.4,"volatility":18.955,"delta":-0.627,"gamma":0.002,"theta":-0.924,"vega":4.851,"rho":-2.816,"openInterest":8,"timeValue":39.2,"theoreticalOptionValue":148.246,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":50.51,"markChange":54.71,"markPercentChange":58.3,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_012323P4005","description":"SPXW Jan 23 2023 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":148.6,"ask":153.7,"last":103.36,"mark":151.15,"bidSize":100,"askSize":40,"bidAskSize":"100X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962350292,"quoteTimeInLong":1671125496699,"netChange":7.37,"volatility":18.896,"delta":-0.635,"gamma":0.002,"theta":-0.909,"vega":4.817,"rho":-2.853,"openInterest":1,"timeValue":-3.68,"theoreticalOptionValue":151.22,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.67,"markChange":55.16,"markPercentChange":57.46,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_012323P4010","description":"SPXW Jan 23 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":152.2,"ask":156.8,"last":131.16,"mark":154.5,"bidSize":61,"askSize":65,"bidAskSize":"61X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670340583141,"quoteTimeInLong":1671125496701,"netChange":33.02,"volatility":18.828,"delta":-0.643,"gamma":0.002,"theta":-0.893,"vega":4.779,"rho":-2.89,"openInterest":3,"timeValue":19.12,"theoreticalOptionValue":154.194,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":33.64,"markChange":56.36,"markPercentChange":57.42,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_012323P4015","description":"SPXW Jan 23 2023 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":155.3,"ask":159.9,"last":138.3,"mark":157.6,"bidSize":39,"askSize":75,"bidAskSize":"39X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670869085364,"quoteTimeInLong":1671125496709,"netChange":38,"volatility":18.773,"delta":-0.651,"gamma":0.002,"theta":-0.878,"vega":4.741,"rho":-2.927,"openInterest":5,"timeValue":21.26,"theoreticalOptionValue":157.269,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":37.89,"markChange":57.3,"markPercentChange":57.14,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_012323P4020","description":"SPXW Jan 23 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":158.3,"ask":162.9,"last":76.36,"mark":160.6,"bidSize":62,"askSize":37,"bidAskSize":"62X37","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944444453,"quoteTimeInLong":1671125496710,"netChange":-26.24,"volatility":18.709,"delta":-0.659,"gamma":0.002,"theta":-0.861,"vega":4.7,"rho":-2.964,"openInterest":1,"timeValue":-45.68,"theoreticalOptionValue":160.343,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1674507600000,"daysToExpiration":39,"expirationType":"S","lastTradingDay":1674522000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-25.57,"markChange":58,"markPercentChange":56.54,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-27:43":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_012723P3775","description":"SPXW Jan 27 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":60.7,"ask":61.4,"last":55.24,"mark":61.05,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":55.24,"lowPrice":55.24,"openPrice":0,"closePrice":35.6,"totalVolume":60,"tradeDate":null,"tradeTimeInLong":1671120284677,"quoteTimeInLong":1671125496709,"netChange":19.64,"volatility":22.29,"delta":-0.305,"gamma":0.001,"theta":-1.083,"vega":4.719,"rho":-1.495,"openInterest":9,"timeValue":55.24,"theoreticalOptionValue":61.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.17,"markChange":25.45,"markPercentChange":71.49,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_012723P3780","description":"SPXW Jan 27 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":62.1,"ask":62.8,"last":54.75,"mark":62.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":54.75,"lowPrice":54.75,"openPrice":0,"closePrice":36.5,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119265320,"quoteTimeInLong":1671125496693,"netChange":18.25,"volatility":22.243,"delta":-0.311,"gamma":0.001,"theta":-1.088,"vega":4.757,"rho":-1.524,"openInterest":3,"timeValue":54.75,"theoreticalOptionValue":62.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":50,"markChange":25.95,"markPercentChange":71.1,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_012723P3785","description":"SPXW Jan 27 2023 3785 Put (PM) (Weekly)","exchangeName":"OPR","bid":63.5,"ask":64.3,"last":63.02,"mark":63.9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":63.02,"lowPrice":58.7,"openPrice":0,"closePrice":37.4,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671120873285,"quoteTimeInLong":1671125496695,"netChange":25.62,"volatility":22.191,"delta":-0.317,"gamma":0.001,"theta":-1.092,"vega":4.795,"rho":-1.552,"openInterest":1,"timeValue":63.02,"theoreticalOptionValue":63.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":68.49,"markChange":26.5,"markPercentChange":70.84,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_012723P3790","description":"SPXW Jan 27 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":65,"ask":65.7,"last":66.09,"mark":65.35,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":66.09,"lowPrice":66.09,"openPrice":0,"closePrice":38.43,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122556040,"quoteTimeInLong":1671125496709,"netChange":27.66,"volatility":22.133,"delta":-0.322,"gamma":0.001,"theta":-1.096,"vega":4.831,"rho":-1.581,"openInterest":2,"timeValue":66.09,"theoreticalOptionValue":65.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":71.98,"markChange":26.92,"markPercentChange":70.05,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_012723P3795","description":"SPXW Jan 27 2023 3795 Put (PM) (Weekly)","exchangeName":"OPR","bid":66.5,"ask":67.2,"last":65.97,"mark":66.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":65.97,"lowPrice":65.97,"openPrice":0,"closePrice":39.46,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120873285,"quoteTimeInLong":1671125496695,"netChange":26.51,"volatility":22.079,"delta":-0.328,"gamma":0.001,"theta":-1.1,"vega":4.867,"rho":-1.61,"openInterest":44,"timeValue":65.97,"theoreticalOptionValue":66.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":67.2,"markChange":27.39,"markPercentChange":69.43,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_012723P3800","description":"SPXW Jan 27 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":68,"ask":68.8,"last":69.8,"mark":68.4,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":69.8,"lowPrice":62.59,"openPrice":0,"closePrice":40.48,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671124298403,"quoteTimeInLong":1671125496709,"netChange":29.32,"volatility":22.03,"delta":-0.334,"gamma":0.001,"theta":-1.103,"vega":4.902,"rho":-1.64,"openInterest":42,"timeValue":69.8,"theoreticalOptionValue":68.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":72.42,"markChange":27.92,"markPercentChange":68.96,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_012723P3805","description":"SPXW Jan 27 2023 3805 Put (PM) (Weekly)","exchangeName":"OPR","bid":69.5,"ask":70.3,"last":0,"mark":69.9,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":21.965,"delta":-0.34,"gamma":0.001,"theta":-1.106,"vega":4.936,"rho":-1.669,"openInterest":0,"timeValue":69.9,"theoreticalOptionValue":69.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.39,"markPercentChange":68.39,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_012723P3810","description":"SPXW Jan 27 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":71.1,"ask":71.9,"last":71.15,"mark":71.5,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":71.15,"lowPrice":64.61,"openPrice":0,"closePrice":42.61,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671122271139,"quoteTimeInLong":1671125496709,"netChange":28.54,"volatility":21.915,"delta":-0.346,"gamma":0.001,"theta":-1.109,"vega":4.969,"rho":-1.7,"openInterest":27,"timeValue":71.15,"theoreticalOptionValue":71.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.97,"markChange":28.89,"markPercentChange":67.79,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_012723P3815","description":"SPXW Jan 27 2023 3815 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.7,"ask":73.5,"last":41.07,"mark":73.1,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670948627161,"quoteTimeInLong":1671125496695,"netChange":-2.65,"volatility":21.859,"delta":-0.352,"gamma":0.001,"theta":-1.111,"vega":5,"rho":-1.73,"openInterest":10,"timeValue":41.07,"theoreticalOptionValue":73.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.05,"markChange":29.38,"markPercentChange":67.22,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_012723P3820","description":"SPXW Jan 27 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":74.3,"ask":75.1,"last":69.84,"mark":74.7,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":69.84,"lowPrice":69.17,"openPrice":0,"closePrice":44.82,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120365238,"quoteTimeInLong":1671125496704,"netChange":25.02,"volatility":21.796,"delta":-0.359,"gamma":0.001,"theta":-1.113,"vega":5.031,"rho":-1.761,"openInterest":13,"timeValue":69.84,"theoreticalOptionValue":74.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.83,"markChange":29.88,"markPercentChange":66.67,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_012723P3825","description":"SPXW Jan 27 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":76,"ask":76.8,"last":77.24,"mark":76.4,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":77.24,"lowPrice":69.82,"openPrice":0,"closePrice":45.92,"totalVolume":34,"tradeDate":null,"tradeTimeInLong":1671122556040,"quoteTimeInLong":1671125496692,"netChange":31.32,"volatility":21.738,"delta":-0.365,"gamma":0.001,"theta":-1.114,"vega":5.06,"rho":-1.792,"openInterest":58,"timeValue":77.24,"theoreticalOptionValue":76.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":68.2,"markChange":30.48,"markPercentChange":66.37,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_012723P3830","description":"SPXW Jan 27 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":77.7,"ask":78.4,"last":42.39,"mark":78.05,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":47.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946306693,"quoteTimeInLong":1671125496693,"netChange":-4.67,"volatility":21.684,"delta":-0.371,"gamma":0.001,"theta":-1.115,"vega":5.089,"rho":-1.823,"openInterest":6,"timeValue":42.39,"theoreticalOptionValue":78.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.93,"markChange":30.99,"markPercentChange":65.85,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_012723P3835","description":"SPXW Jan 27 2023 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":79.4,"ask":80.2,"last":73.94,"mark":79.8,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":73.94,"lowPrice":73.94,"openPrice":0,"closePrice":48.2,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117034454,"quoteTimeInLong":1671125496695,"netChange":25.74,"volatility":21.624,"delta":-0.377,"gamma":0.001,"theta":-1.116,"vega":5.116,"rho":-1.855,"openInterest":0,"timeValue":73.94,"theoreticalOptionValue":79.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":53.4,"markChange":31.6,"markPercentChange":65.55,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_012723P3840","description":"SPXW Jan 27 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":81.1,"ask":81.9,"last":54.4,"mark":81.5,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961635925,"quoteTimeInLong":1671125496693,"netChange":5.06,"volatility":21.568,"delta":-0.384,"gamma":0.001,"theta":-1.117,"vega":5.142,"rho":-1.887,"openInterest":31,"timeValue":54.4,"theoreticalOptionValue":81.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.25,"markChange":32.16,"markPercentChange":65.17,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_012723P3845","description":"SPXW Jan 27 2023 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":82.9,"ask":83.7,"last":0,"mark":83.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":21.506,"delta":-0.39,"gamma":0.001,"theta":-1.117,"vega":5.167,"rho":-1.919,"openInterest":0,"timeValue":83.3,"theoreticalOptionValue":83.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.82,"markPercentChange":65.01,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_012723P3850","description":"SPXW Jan 27 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":84.7,"ask":85.5,"last":84.4,"mark":85.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":84.4,"lowPrice":78.83,"openPrice":0,"closePrice":51.62,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671121120728,"quoteTimeInLong":1671125496693,"netChange":32.78,"volatility":21.447,"delta":-0.397,"gamma":0.001,"theta":-1.116,"vega":5.191,"rho":-1.951,"openInterest":19,"timeValue":84.4,"theoreticalOptionValue":85.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.49,"markChange":33.48,"markPercentChange":64.85,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_012723P3855","description":"SPXW Jan 27 2023 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":86.5,"ask":87.3,"last":0,"mark":86.9,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":21.392,"delta":-0.403,"gamma":0.001,"theta":-1.116,"vega":5.213,"rho":-1.984,"openInterest":0,"timeValue":86.9,"theoreticalOptionValue":86.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.96,"markPercentChange":64.14,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_012723P3860","description":"SPXW Jan 27 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":88.3,"ask":89.1,"last":80.91,"mark":88.7,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":80.91,"lowPrice":80.82,"openPrice":0,"closePrice":54.26,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671117455006,"quoteTimeInLong":1671125496693,"netChange":26.65,"volatility":21.331,"delta":-0.41,"gamma":0.001,"theta":-1.114,"vega":5.234,"rho":-2.017,"openInterest":3,"timeValue":80.91,"theoreticalOptionValue":88.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":49.11,"markChange":34.44,"markPercentChange":63.47,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_012723P3865","description":"SPXW Jan 27 2023 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":90.2,"ask":91,"last":57.3,"mark":90.6,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":55.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670963807167,"quoteTimeInLong":1671125496709,"netChange":1.72,"volatility":21.274,"delta":-0.417,"gamma":0.001,"theta":-1.113,"vega":5.254,"rho":-2.051,"openInterest":1,"timeValue":57.3,"theoreticalOptionValue":90.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.1,"markChange":35.02,"markPercentChange":63.01,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_012723P3870","description":"SPXW Jan 27 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":92.1,"ask":92.9,"last":60.2,"mark":92.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669997014223,"quoteTimeInLong":1671125496709,"netChange":3.3,"volatility":21.21,"delta":-0.423,"gamma":0.001,"theta":-1.111,"vega":5.272,"rho":-2.084,"openInterest":1,"timeValue":60.2,"theoreticalOptionValue":92.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.8,"markChange":35.6,"markPercentChange":62.57,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_012723P3875","description":"SPXW Jan 27 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":94.1,"ask":94.9,"last":95.72,"mark":94.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":95.72,"lowPrice":88.2,"openPrice":0,"closePrice":58.22,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671122556040,"quoteTimeInLong":1671125496692,"netChange":37.5,"volatility":21.15,"delta":-0.43,"gamma":0.001,"theta":-1.109,"vega":5.288,"rho":-2.118,"openInterest":31,"timeValue":95.72,"theoreticalOptionValue":94.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.42,"markChange":36.28,"markPercentChange":62.32,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_012723P3880","description":"SPXW Jan 27 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":96,"ask":96.9,"last":51.53,"mark":96.45,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945104315,"quoteTimeInLong":1671125496693,"netChange":-8.06,"volatility":21.083,"delta":-0.437,"gamma":0.001,"theta":-1.105,"vega":5.304,"rho":-2.153,"openInterest":18,"timeValue":51.53,"theoreticalOptionValue":96.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.52,"markChange":36.86,"markPercentChange":61.86,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_012723P3885","description":"SPXW Jan 27 2023 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":98,"ask":98.9,"last":62.35,"mark":98.45,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670963807167,"quoteTimeInLong":1671125496698,"netChange":1.39,"volatility":21.02,"delta":-0.444,"gamma":0.001,"theta":-1.102,"vega":5.317,"rho":-2.187,"openInterest":1,"timeValue":62.35,"theoreticalOptionValue":98.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.29,"markChange":37.49,"markPercentChange":61.51,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_012723P3890","description":"SPXW Jan 27 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":100.1,"ask":100.9,"last":102.8,"mark":100.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":102.8,"lowPrice":102.8,"openPrice":0,"closePrice":62.39,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123499373,"quoteTimeInLong":1671125496710,"netChange":40.41,"volatility":20.969,"delta":-0.451,"gamma":0.001,"theta":-1.099,"vega":5.33,"rho":-2.222,"openInterest":85,"timeValue":102.8,"theoreticalOptionValue":100.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.78,"markChange":38.11,"markPercentChange":61.09,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_012723P3895","description":"SPXW Jan 27 2023 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":102.1,"ask":103,"last":91.8,"mark":102.55,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":91.8,"lowPrice":91.8,"openPrice":0,"closePrice":63.87,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671119120737,"quoteTimeInLong":1671125496695,"netChange":27.93,"volatility":20.902,"delta":-0.458,"gamma":0.001,"theta":-1.095,"vega":5.34,"rho":-2.257,"openInterest":0,"timeValue":91.8,"theoreticalOptionValue":102.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":43.72,"markChange":38.68,"markPercentChange":60.55,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_012723P3900","description":"SPXW Jan 27 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":104.2,"ask":105.1,"last":108.09,"mark":104.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":108.09,"lowPrice":80.28,"openPrice":0,"closePrice":65.36,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671123077341,"quoteTimeInLong":1671125496693,"netChange":42.73,"volatility":20.838,"delta":-0.465,"gamma":0.001,"theta":-1.09,"vega":5.349,"rho":-2.292,"openInterest":115,"timeValue":106.05,"theoreticalOptionValue":104.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":65.38,"markChange":39.29,"markPercentChange":60.12,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_012723P3905","description":"SPXW Jan 27 2023 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":106.4,"ask":107.2,"last":91.43,"mark":106.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":91.43,"lowPrice":85,"openPrice":0,"closePrice":66.84,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671115851025,"quoteTimeInLong":1671125496695,"netChange":24.59,"volatility":20.778,"delta":-0.472,"gamma":0.001,"theta":-1.085,"vega":5.357,"rho":-2.328,"openInterest":1,"timeValue":84.39,"theoreticalOptionValue":106.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":36.78,"markChange":39.96,"markPercentChange":59.78,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_012723P3910","description":"SPXW Jan 27 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":108.5,"ask":109.4,"last":86.85,"mark":108.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":86.85,"lowPrice":86.85,"openPrice":0,"closePrice":68.33,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114795421,"quoteTimeInLong":1671125496708,"netChange":18.52,"volatility":20.711,"delta":-0.479,"gamma":0.001,"theta":-1.079,"vega":5.362,"rho":-2.363,"openInterest":7,"timeValue":74.81,"theoreticalOptionValue":109.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":27.11,"markChange":40.62,"markPercentChange":59.45,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_012723P3915","description":"SPXW Jan 27 2023 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":110.7,"ask":111.6,"last":104.9,"mark":111.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":104.9,"lowPrice":104.9,"openPrice":0,"closePrice":69.85,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116836663,"quoteTimeInLong":1671125496708,"netChange":35.05,"volatility":20.574,"delta":-0.486,"gamma":0.001,"theta":-1.069,"vega":5.366,"rho":-2.399,"openInterest":1,"timeValue":87.86,"theoreticalOptionValue":110.861,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":50.18,"markChange":41.3,"markPercentChange":59.13,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_012723P3920","description":"SPXW Jan 27 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":113,"ask":113.9,"last":106.41,"mark":113.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":108.01,"lowPrice":97.43,"openPrice":0,"closePrice":71.41,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671116948867,"quoteTimeInLong":1671125496709,"netChange":35,"volatility":20.507,"delta":-0.493,"gamma":0.001,"theta":-1.063,"vega":5.369,"rho":-2.435,"openInterest":22,"timeValue":84.37,"theoreticalOptionValue":113.083,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":49.01,"markChange":42.04,"markPercentChange":58.87,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_012723P3925","description":"SPXW Jan 27 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":115.3,"ask":116.1,"last":115.25,"mark":115.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":115.25,"lowPrice":115.25,"openPrice":0,"closePrice":73.03,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121120728,"quoteTimeInLong":1671125496692,"netChange":42.22,"volatility":20.443,"delta":-0.501,"gamma":0.001,"theta":-1.056,"vega":5.369,"rho":-2.472,"openInterest":100,"timeValue":88.21,"theoreticalOptionValue":115.354,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":57.8,"markChange":42.67,"markPercentChange":58.42,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_012723P3930","description":"SPXW Jan 27 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":117.6,"ask":118.4,"last":98.41,"mark":118,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":98.41,"lowPrice":98.41,"openPrice":0,"closePrice":74.66,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115480638,"quoteTimeInLong":1671125496693,"netChange":23.75,"volatility":20.391,"delta":-0.508,"gamma":0.001,"theta":-1.049,"vega":5.368,"rho":-2.509,"openInterest":24,"timeValue":66.37,"theoreticalOptionValue":117.726,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.81,"markChange":43.34,"markPercentChange":58.05,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_012723P3935","description":"SPXW Jan 27 2023 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":119.9,"ask":120.8,"last":107.3,"mark":120.35,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":107.3,"lowPrice":107.3,"openPrice":0,"closePrice":76.3,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671116213791,"quoteTimeInLong":1671125496709,"netChange":31,"volatility":20.314,"delta":-0.515,"gamma":0.001,"theta":-1.041,"vega":5.365,"rho":-2.546,"openInterest":0,"timeValue":70.26,"theoreticalOptionValue":119.998,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.62,"markChange":44.05,"markPercentChange":57.73,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_012723P3940","description":"SPXW Jan 27 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":122.3,"ask":123.2,"last":125.72,"mark":122.75,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":125.72,"lowPrice":125.27,"openPrice":0,"closePrice":78,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123375779,"quoteTimeInLong":1671125496693,"netChange":47.72,"volatility":20.248,"delta":-0.523,"gamma":0.001,"theta":-1.033,"vega":5.36,"rho":-2.583,"openInterest":16,"timeValue":83.68,"theoreticalOptionValue":122.369,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":61.18,"markChange":44.75,"markPercentChange":57.37,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_012723P3945","description":"SPXW Jan 27 2023 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":124.7,"ask":125.6,"last":118.6,"mark":125.15,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":118.6,"lowPrice":113,"openPrice":0,"closePrice":79.69,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671117342381,"quoteTimeInLong":1671125496690,"netChange":38.91,"volatility":20.195,"delta":-0.53,"gamma":0.001,"theta":-1.025,"vega":5.353,"rho":-2.62,"openInterest":2,"timeValue":71.56,"theoreticalOptionValue":124.841,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":48.82,"markChange":45.46,"markPercentChange":57.04,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_012723P3950","description":"SPXW Jan 27 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":127.1,"ask":128,"last":130.62,"mark":127.55,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":130.62,"lowPrice":119.1,"openPrice":0,"closePrice":81.39,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123375779,"quoteTimeInLong":1671125496693,"netChange":49.23,"volatility":20.134,"delta":-0.537,"gamma":0.001,"theta":-1.016,"vega":5.345,"rho":-2.657,"openInterest":96,"timeValue":78.58,"theoreticalOptionValue":127.313,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":60.49,"markChange":46.16,"markPercentChange":56.71,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_012723P3955","description":"SPXW Jan 27 2023 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":127.9,"ask":131.9,"last":0,"mark":129.9,"bidSize":100,"askSize":56,"bidAskSize":"100X56","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":20.067,"delta":-0.545,"gamma":0.001,"theta":-1.006,"vega":5.334,"rho":-2.695,"openInterest":0,"timeValue":72.86,"theoreticalOptionValue":129.784,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":46.73,"markPercentChange":56.19,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_012723P3960","description":"SPXW Jan 27 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":130.6,"ask":134.4,"last":111.39,"mark":132.5,"bidSize":45,"askSize":35,"bidAskSize":"45X35","lastSize":0,"highPrice":111.39,"lowPrice":111.39,"openPrice":0,"closePrice":84.95,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115480638,"quoteTimeInLong":1671125496708,"netChange":26.44,"volatility":19.993,"delta":-0.552,"gamma":0.001,"theta":-0.996,"vega":5.321,"rho":-2.733,"openInterest":30,"timeValue":49.35,"theoreticalOptionValue":132.256,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.13,"markChange":47.55,"markPercentChange":55.98,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_012723P3965","description":"SPXW Jan 27 2023 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":133,"ask":137,"last":121.7,"mark":135,"bidSize":100,"askSize":47,"bidAskSize":"100X47","lastSize":0,"highPrice":121.7,"lowPrice":121.7,"openPrice":0,"closePrice":86.73,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671116254503,"quoteTimeInLong":1671125496709,"netChange":34.97,"volatility":19.93,"delta":-0.56,"gamma":0.001,"theta":-0.986,"vega":5.307,"rho":-2.771,"openInterest":0,"timeValue":54.66,"theoreticalOptionValue":134.828,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.33,"markChange":48.27,"markPercentChange":55.66,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_012723P3970","description":"SPXW Jan 27 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":135.3,"ask":139.6,"last":131.88,"mark":137.45,"bidSize":100,"askSize":38,"bidAskSize":"100X38","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670510039358,"quoteTimeInLong":1671125496709,"netChange":43.37,"volatility":19.87,"delta":-0.567,"gamma":0.001,"theta":-0.975,"vega":5.291,"rho":-2.809,"openInterest":4,"timeValue":59.84,"theoreticalOptionValue":137.449,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":49.01,"markChange":48.94,"markPercentChange":55.3,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_012723P3975","description":"SPXW Jan 27 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":138.1,"ask":142,"last":87.9,"mark":140.05,"bidSize":54,"askSize":49,"bidAskSize":"54X49","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":90.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670960561001,"quoteTimeInLong":1671125496801,"netChange":-2.44,"volatility":19.803,"delta":-0.575,"gamma":0.001,"theta":-0.964,"vega":5.272,"rho":-2.847,"openInterest":35,"timeValue":10.86,"theoreticalOptionValue":140.071,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.7,"markChange":49.71,"markPercentChange":55.03,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_012723P3980","description":"SPXW Jan 27 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":140.7,"ask":145,"last":77.65,"mark":142.85,"bidSize":100,"askSize":57,"bidAskSize":"100X57","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036025303,"quoteTimeInLong":1671125496704,"netChange":-14.52,"volatility":19.738,"delta":-0.582,"gamma":0.001,"theta":-0.952,"vega":5.252,"rho":-2.885,"openInterest":24,"timeValue":-4.39,"theoreticalOptionValue":142.743,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.75,"markChange":50.68,"markPercentChange":54.99,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_012723P3985","description":"SPXW Jan 27 2023 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":143.7,"ask":147.7,"last":0,"mark":145.7,"bidSize":36,"askSize":43,"bidAskSize":"36X43","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":19.685,"delta":-0.59,"gamma":0.001,"theta":-0.941,"vega":5.23,"rho":-2.923,"openInterest":0,"timeValue":58.66,"theoreticalOptionValue":145.514,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":51.55,"markPercentChange":54.75,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_012723P3990","description":"SPXW Jan 27 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":146.2,"ask":150.5,"last":82.03,"mark":148.35,"bidSize":100,"askSize":52,"bidAskSize":"100X52","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035221058,"quoteTimeInLong":1671125496764,"netChange":-14.18,"volatility":19.616,"delta":-0.597,"gamma":0.001,"theta":-0.928,"vega":5.205,"rho":-2.962,"openInterest":12,"timeValue":-10.01,"theoreticalOptionValue":148.236,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-14.74,"markChange":52.14,"markPercentChange":54.2,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_012723P3995","description":"SPXW Jan 27 2023 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":148.9,"ask":153.3,"last":0,"mark":151.1,"bidSize":100,"askSize":46,"bidAskSize":"100X46","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496736,"netChange":0,"volatility":19.558,"delta":-0.605,"gamma":0.001,"theta":-0.916,"vega":5.179,"rho":-3,"openInterest":0,"timeValue":54.06,"theoreticalOptionValue":151.058,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":52.82,"markPercentChange":53.74,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_012723P4000","description":"SPXW Jan 27 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":151.6,"ask":156.3,"last":147.6,"mark":153.95,"bidSize":103,"askSize":100,"bidAskSize":"103X100","lastSize":0,"highPrice":147.6,"lowPrice":136.5,"openPrice":0,"closePrice":100.36,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116722590,"quoteTimeInLong":1671125496709,"netChange":47.24,"volatility":19.493,"delta":-0.612,"gamma":0.001,"theta":-0.902,"vega":5.151,"rho":-3.039,"openInterest":51,"timeValue":45.56,"theoreticalOptionValue":153.879,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":47.08,"markChange":53.59,"markPercentChange":53.4,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_012723P4005","description":"SPXW Jan 27 2023 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":154.6,"ask":159.1,"last":138,"mark":156.85,"bidSize":100,"askSize":62,"bidAskSize":"100X62","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871499374,"quoteTimeInLong":1671125496704,"netChange":35.36,"volatility":19.43,"delta":-0.62,"gamma":0.001,"theta":-0.889,"vega":5.121,"rho":-3.077,"openInterest":1,"timeValue":30.96,"theoreticalOptionValue":156.751,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":34.45,"markChange":54.21,"markPercentChange":52.81,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_012723P4010","description":"SPXW Jan 27 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":157.5,"ask":162,"last":87.9,"mark":159.75,"bidSize":100,"askSize":49,"bidAskSize":"100X49","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.01,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036025303,"quoteTimeInLong":1671125496736,"netChange":-17.11,"volatility":19.359,"delta":-0.628,"gamma":0.001,"theta":-0.874,"vega":5.088,"rho":-3.116,"openInterest":24,"timeValue":-24.14,"theoreticalOptionValue":159.623,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-16.29,"markChange":54.74,"markPercentChange":52.13,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_012723P4015","description":"SPXW Jan 27 2023 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":160.2,"ask":165,"last":0,"mark":162.6,"bidSize":100,"askSize":58,"bidAskSize":"100X58","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":19.301,"delta":-0.635,"gamma":0.001,"theta":-0.86,"vega":5.054,"rho":-3.154,"openInterest":0,"timeValue":45.56,"theoreticalOptionValue":162.594,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":55.22,"markPercentChange":51.43,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_012723P4020","description":"SPXW Jan 27 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":163.2,"ask":168.3,"last":170.57,"mark":165.75,"bidSize":103,"askSize":100,"bidAskSize":"103X100","lastSize":0,"highPrice":170.57,"lowPrice":132.65,"openPrice":0,"closePrice":109.75,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123077341,"quoteTimeInLong":1671125496704,"netChange":60.82,"volatility":19.236,"delta":-0.642,"gamma":0.001,"theta":-0.845,"vega":5.018,"rho":-3.193,"openInterest":5,"timeValue":48.53,"theoreticalOptionValue":165.566,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1674853200000,"daysToExpiration":43,"expirationType":"S","lastTradingDay":1674867600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.42,"markChange":56,"markPercentChange":51.03,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-30:46":{"3725.0":[{"putCall":"PUT","symbol":"SPXW_013023P3725","description":"SPXW Jan 30 2023 3725 Put (PM) (Weekly)","exchangeName":"OPR","bid":49.8,"ask":50.6,"last":52.45,"mark":50.2,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":52.45,"lowPrice":52.45,"openPrice":0,"closePrice":29.54,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123069137,"quoteTimeInLong":1671125496706,"netChange":22.91,"volatility":22.501,"delta":-0.255,"gamma":0.001,"theta":-0.979,"vega":4.469,"rho":-1.333,"openInterest":3,"timeValue":52.45,"theoreticalOptionValue":50,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":77.53,"markChange":20.66,"markPercentChange":69.91,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_013023P3750","description":"SPXW Jan 30 2023 3750 Put (PM) (Weekly)","exchangeName":"OPR","bid":55.9,"ask":56.7,"last":57.55,"mark":56.3,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":57.55,"lowPrice":56.65,"openPrice":0,"closePrice":33.53,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671124988305,"quoteTimeInLong":1671125496706,"netChange":24.02,"volatility":22.265,"delta":-0.28,"gamma":0.001,"theta":-1.01,"vega":4.69,"rho":-1.469,"openInterest":111,"timeValue":57.55,"theoreticalOptionValue":56.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":71.64,"markChange":22.77,"markPercentChange":67.91,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3760.0":[{"putCall":"PUT","symbol":"SPXW_013023P3760","description":"SPXW Jan 30 2023 3760 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.6,"ask":59.4,"last":36.61,"mark":59,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048163506,"quoteTimeInLong":1671125496706,"netChange":1.35,"volatility":22.124,"delta":-0.291,"gamma":0.001,"theta":-1.018,"vega":4.771,"rho":-1.523,"openInterest":1,"timeValue":36.61,"theoreticalOptionValue":58.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.83,"markChange":23.74,"markPercentChange":67.34,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3770.0":[{"putCall":"PUT","symbol":"SPXW_013023P3770","description":"SPXW Jan 30 2023 3770 Put (PM) (Weekly)","exchangeName":"OPR","bid":61.3,"ask":62.1,"last":62.95,"mark":61.7,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":62.95,"lowPrice":62.95,"openPrice":0,"closePrice":36.99,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671124988305,"quoteTimeInLong":1671125496706,"netChange":25.96,"volatility":21.994,"delta":-0.301,"gamma":0.001,"theta":-1.026,"vega":4.851,"rho":-1.58,"openInterest":0,"timeValue":62.95,"theoreticalOptionValue":61.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":70.19,"markChange":24.71,"markPercentChange":66.81,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_013023P3775","description":"SPXW Jan 30 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":62.7,"ask":63.5,"last":61.3,"mark":63.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":37.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670529726302,"quoteTimeInLong":1671125496706,"netChange":23.45,"volatility":22.146,"delta":-0.308,"gamma":0.001,"theta":-1.043,"vega":4.9,"rho":-1.618,"openInterest":1,"timeValue":61.3,"theoreticalOptionValue":63.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":61.95,"markChange":25.25,"markPercentChange":66.7,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_013023P3780","description":"SPXW Jan 30 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":64.1,"ask":65,"last":62.79,"mark":64.55,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":62.79,"lowPrice":49.32,"openPrice":0,"closePrice":38.72,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120873257,"quoteTimeInLong":1671125496709,"netChange":24.07,"volatility":21.915,"delta":-0.313,"gamma":0.001,"theta":-1.036,"vega":4.93,"rho":-1.64,"openInterest":6,"timeValue":62.79,"theoreticalOptionValue":64.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":62.18,"markChange":25.83,"markPercentChange":66.72,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_013023P3790","description":"SPXW Jan 30 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":67,"ask":67.9,"last":51.97,"mark":67.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":51.97,"lowPrice":51.97,"openPrice":0,"closePrice":40.45,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671114603643,"quoteTimeInLong":1671125496706,"netChange":11.52,"volatility":21.814,"delta":-0.324,"gamma":0.001,"theta":-1.044,"vega":5.005,"rho":-1.701,"openInterest":0,"timeValue":51.97,"theoreticalOptionValue":67.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.49,"markChange":27,"markPercentChange":66.77,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_013023P3800","description":"SPXW Jan 30 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":70.1,"ask":70.9,"last":70.08,"mark":70.5,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":70.08,"lowPrice":70.08,"openPrice":0,"closePrice":42.18,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671122295827,"quoteTimeInLong":1671125496706,"netChange":27.9,"volatility":21.819,"delta":-0.336,"gamma":0.001,"theta":-1.057,"vega":5.08,"rho":-1.766,"openInterest":10,"timeValue":70.08,"theoreticalOptionValue":70.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.16,"markChange":28.32,"markPercentChange":67.16,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_013023P3810","description":"SPXW Jan 30 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":73.2,"ask":74.1,"last":50.8,"mark":73.65,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962553535,"quoteTimeInLong":1671125496710,"netChange":6.85,"volatility":21.595,"delta":-0.348,"gamma":0.001,"theta":-1.055,"vega":5.143,"rho":-1.825,"openInterest":16,"timeValue":50.8,"theoreticalOptionValue":73.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.59,"markChange":29.7,"markPercentChange":67.58,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_013023P3820","description":"SPXW Jan 30 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":76.4,"ask":77.3,"last":0,"mark":76.85,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":21.477,"delta":-0.36,"gamma":0.001,"theta":-1.058,"vega":5.206,"rho":-1.89,"openInterest":0,"timeValue":76.85,"theoreticalOptionValue":76.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":30.75,"markPercentChange":66.69,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_013023P3825","description":"SPXW Jan 30 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":78.1,"ask":79,"last":78.65,"mark":78.55,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":78.65,"lowPrice":78.65,"openPrice":0,"closePrice":47.33,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122746822,"quoteTimeInLong":1671125496708,"netChange":31.32,"volatility":21.515,"delta":-0.366,"gamma":0.001,"theta":-1.065,"vega":5.237,"rho":-1.925,"openInterest":10,"timeValue":78.65,"theoreticalOptionValue":78.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.19,"markChange":31.22,"markPercentChange":65.98,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_013023P3830","description":"SPXW Jan 30 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":79.8,"ask":80.7,"last":72.43,"mark":80.25,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670599947340,"quoteTimeInLong":1671125496706,"netChange":23.88,"volatility":21.357,"delta":-0.372,"gamma":0.001,"theta":-1.06,"vega":5.264,"rho":-1.955,"openInterest":1,"timeValue":72.43,"theoreticalOptionValue":79.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":49.19,"markChange":31.7,"markPercentChange":65.29,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_013023P3835","description":"SPXW Jan 30 2023 3835 Put (PM) (Weekly)","exchangeName":"OPR","bid":81.5,"ask":82.4,"last":0,"mark":81.95,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":49.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.307,"delta":-0.378,"gamma":0.001,"theta":-1.061,"vega":5.292,"rho":-1.988,"openInterest":0,"timeValue":81.95,"theoreticalOptionValue":81.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.16,"markPercentChange":64.6,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_013023P3840","description":"SPXW Jan 30 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":83.2,"ask":84.1,"last":83.79,"mark":83.65,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":83.79,"lowPrice":65.46,"openPrice":0,"closePrice":51.03,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122746822,"quoteTimeInLong":1671125496706,"netChange":32.76,"volatility":21.233,"delta":-0.384,"gamma":0.001,"theta":-1.06,"vega":5.318,"rho":-2.021,"openInterest":0,"timeValue":83.79,"theoreticalOptionValue":83.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.21,"markChange":32.62,"markPercentChange":63.93,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_013023P3845","description":"SPXW Jan 30 2023 3845 Put (PM) (Weekly)","exchangeName":"OPR","bid":85,"ask":85.9,"last":0,"mark":85.45,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.19,"delta":-0.391,"gamma":0.001,"theta":-1.061,"vega":5.343,"rho":-2.056,"openInterest":0,"timeValue":85.45,"theoreticalOptionValue":85.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.18,"markPercentChange":63.49,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_013023P3850","description":"SPXW Jan 30 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":86.8,"ask":87.7,"last":85.59,"mark":87.25,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":85.59,"lowPrice":85.59,"openPrice":0,"closePrice":53.51,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120873257,"quoteTimeInLong":1671125496706,"netChange":32.08,"volatility":21.17,"delta":-0.397,"gamma":0.001,"theta":-1.063,"vega":5.367,"rho":-2.091,"openInterest":12,"timeValue":85.59,"theoreticalOptionValue":87.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":59.97,"markChange":33.74,"markPercentChange":63.07,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_013023P3855","description":"SPXW Jan 30 2023 3855 Put (PM) (Weekly)","exchangeName":"OPR","bid":88.6,"ask":89.5,"last":0,"mark":89.05,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":54.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":21.07,"delta":-0.404,"gamma":0.001,"theta":-1.059,"vega":5.389,"rho":-2.124,"openInterest":0,"timeValue":89.05,"theoreticalOptionValue":88.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":34.27,"markPercentChange":62.57,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_013023P3860","description":"SPXW Jan 30 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":90.5,"ask":91.4,"last":0,"mark":90.95,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.01,"delta":-0.41,"gamma":0.001,"theta":-1.058,"vega":5.41,"rho":-2.159,"openInterest":0,"timeValue":90.95,"theoreticalOptionValue":90.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":34.9,"markPercentChange":62.28,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_013023P3865","description":"SPXW Jan 30 2023 3865 Put (PM) (Weekly)","exchangeName":"OPR","bid":92.4,"ask":93.3,"last":85.96,"mark":92.85,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":85.96,"lowPrice":85.96,"openPrice":0,"closePrice":57.32,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117977845,"quoteTimeInLong":1671125496706,"netChange":28.64,"volatility":20.972,"delta":-0.417,"gamma":0.001,"theta":-1.058,"vega":5.43,"rho":-2.195,"openInterest":2,"timeValue":85.96,"theoreticalOptionValue":92.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":49.97,"markChange":35.53,"markPercentChange":61.99,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_013023P3870","description":"SPXW Jan 30 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":94.3,"ask":95.2,"last":0,"mark":94.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":20.882,"delta":-0.423,"gamma":0.001,"theta":-1.054,"vega":5.448,"rho":-2.229,"openInterest":0,"timeValue":94.75,"theoreticalOptionValue":94.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":36.16,"markPercentChange":61.72,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_013023P3875","description":"SPXW Jan 30 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":96.2,"ask":97.2,"last":53.04,"mark":96.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":59.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048748440,"quoteTimeInLong":1671125496706,"netChange":-6.82,"volatility":20.924,"delta":-0.43,"gamma":0.001,"theta":-1.058,"vega":5.466,"rho":-2.267,"openInterest":25,"timeValue":53.04,"theoreticalOptionValue":96.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.39,"markChange":36.84,"markPercentChange":61.55,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_013023P3880","description":"SPXW Jan 30 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":98.2,"ask":99.1,"last":0,"mark":98.65,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":20.75,"delta":-0.437,"gamma":0.001,"theta":-1.048,"vega":5.481,"rho":-2.301,"openInterest":0,"timeValue":98.65,"theoreticalOptionValue":98.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":37.3,"markPercentChange":60.8,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_013023P3885","description":"SPXW Jan 30 2023 3885 Put (PM) (Weekly)","exchangeName":"OPR","bid":100.2,"ask":101.1,"last":0,"mark":100.65,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":20.689,"delta":-0.443,"gamma":0.001,"theta":-1.045,"vega":5.495,"rho":-2.337,"openInterest":0,"timeValue":100.65,"theoreticalOptionValue":100.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":37.81,"markPercentChange":60.17,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_013023P3890","description":"SPXW Jan 30 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":102.2,"ask":103.2,"last":106.73,"mark":102.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":106.73,"lowPrice":96.45,"openPrice":0,"closePrice":64.33,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123069137,"quoteTimeInLong":1671125496708,"netChange":42.4,"volatility":20.612,"delta":-0.45,"gamma":0.001,"theta":-1.041,"vega":5.507,"rho":-2.373,"openInterest":1,"timeValue":106.73,"theoreticalOptionValue":102.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":65.91,"markChange":38.37,"markPercentChange":59.65,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_013023P3895","description":"SPXW Jan 30 2023 3895 Put (PM) (Weekly)","exchangeName":"OPR","bid":104.3,"ask":105.3,"last":102.6,"mark":104.8,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":102.6,"lowPrice":102.6,"openPrice":0,"closePrice":65.82,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671121184039,"quoteTimeInLong":1671125496709,"netChange":36.78,"volatility":20.53,"delta":-0.457,"gamma":0.001,"theta":-1.036,"vega":5.518,"rho":-2.41,"openInterest":0,"timeValue":102.6,"theoreticalOptionValue":104.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.88,"markChange":38.98,"markPercentChange":59.22,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_013023P3900","description":"SPXW Jan 30 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":106.4,"ask":107.4,"last":107.82,"mark":106.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":107.82,"lowPrice":89.4,"openPrice":0,"closePrice":67.31,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122714031,"quoteTimeInLong":1671125496709,"netChange":40.51,"volatility":20.514,"delta":-0.464,"gamma":0.001,"theta":-1.034,"vega":5.528,"rho":-2.447,"openInterest":11,"timeValue":105.78,"theoreticalOptionValue":106.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":60.18,"markChange":39.59,"markPercentChange":58.82,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_013023P3905","description":"SPXW Jan 30 2023 3905 Put (PM) (Weekly)","exchangeName":"OPR","bid":108.5,"ask":109.5,"last":58.3,"mark":109,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043962210,"quoteTimeInLong":1671125496708,"netChange":-10.5,"volatility":20.51,"delta":-0.471,"gamma":0.001,"theta":-1.032,"vega":5.535,"rho":-2.485,"openInterest":2,"timeValue":51.26,"theoreticalOptionValue":108.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.26,"markChange":40.2,"markPercentChange":58.43,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_013023P3910","description":"SPXW Jan 30 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":110.7,"ask":111.7,"last":104.03,"mark":111.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":104.7,"lowPrice":104.03,"openPrice":0,"closePrice":70.29,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671118035986,"quoteTimeInLong":1671125496692,"netChange":33.74,"volatility":20.319,"delta":-0.478,"gamma":0.001,"theta":-1.02,"vega":5.541,"rho":-2.522,"openInterest":0,"timeValue":91.99,"theoreticalOptionValue":110.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":48,"markChange":40.91,"markPercentChange":58.2,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_013023P3915","description":"SPXW Jan 30 2023 3915 Put (PM) (Weekly)","exchangeName":"OPR","bid":112.9,"ask":113.9,"last":106.18,"mark":113.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":106.18,"lowPrice":106.18,"openPrice":0,"closePrice":71.84,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118035986,"quoteTimeInLong":1671125496706,"netChange":34.34,"volatility":20.359,"delta":-0.485,"gamma":0.001,"theta":-1.02,"vega":5.546,"rho":-2.56,"openInterest":3,"timeValue":89.14,"theoreticalOptionValue":113.061,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":47.81,"markChange":41.56,"markPercentChange":57.86,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_013023P3920","description":"SPXW Jan 30 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":115.1,"ask":116.1,"last":0,"mark":115.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":20.268,"delta":-0.492,"gamma":0.001,"theta":-1.013,"vega":5.548,"rho":-2.598,"openInterest":0,"timeValue":93.56,"theoreticalOptionValue":115.131,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.15,"markPercentChange":57.38,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_013023P3925","description":"SPXW Jan 30 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":117.4,"ask":118.4,"last":66.05,"mark":117.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048871880,"quoteTimeInLong":1671125496691,"netChange":-9.02,"volatility":20.242,"delta":-0.499,"gamma":0.001,"theta":-1.008,"vega":5.549,"rho":-2.636,"openInterest":15,"timeValue":39.01,"theoreticalOptionValue":117.601,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.01,"markChange":42.83,"markPercentChange":57.06,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_013023P3930","description":"SPXW Jan 30 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":119.7,"ask":120.7,"last":99.02,"mark":120.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":99.02,"lowPrice":99.02,"openPrice":0,"closePrice":76.68,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115536702,"quoteTimeInLong":1671125496706,"netChange":22.34,"volatility":20.148,"delta":-0.506,"gamma":0.001,"theta":-1,"vega":5.548,"rho":-2.675,"openInterest":0,"timeValue":66.98,"theoreticalOptionValue":119.721,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29.13,"markChange":43.52,"markPercentChange":56.75,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_013023P3935","description":"SPXW Jan 30 2023 3935 Put (PM) (Weekly)","exchangeName":"OPR","bid":122,"ask":123,"last":0,"mark":122.5,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":20.092,"delta":-0.513,"gamma":0.001,"theta":-0.993,"vega":5.546,"rho":-2.713,"openInterest":0,"timeValue":85.46,"theoreticalOptionValue":122.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":44.2,"markPercentChange":56.46,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_013023P3940","description":"SPXW Jan 30 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":124.4,"ask":125.4,"last":127.43,"mark":124.9,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":127.43,"lowPrice":104.32,"openPrice":0,"closePrice":79.95,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671122836896,"quoteTimeInLong":1671125496684,"netChange":47.48,"volatility":20.02,"delta":-0.521,"gamma":0.001,"theta":-0.985,"vega":5.541,"rho":-2.752,"openInterest":0,"timeValue":85.39,"theoreticalOptionValue":124.41,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":59.39,"markChange":44.95,"markPercentChange":56.22,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_013023P3945","description":"SPXW Jan 30 2023 3945 Put (PM) (Weekly)","exchangeName":"OPR","bid":126.8,"ask":127.8,"last":127.13,"mark":127.3,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":127.13,"lowPrice":106.37,"openPrice":0,"closePrice":81.65,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671122295827,"quoteTimeInLong":1671125496692,"netChange":45.48,"volatility":19.906,"delta":-0.528,"gamma":0.001,"theta":-0.974,"vega":5.535,"rho":-2.792,"openInterest":10,"timeValue":80.09,"theoreticalOptionValue":126.53,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.7,"markChange":45.65,"markPercentChange":55.91,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_013023P3950","description":"SPXW Jan 30 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":129.2,"ask":130.2,"last":132.28,"mark":129.7,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":132.28,"lowPrice":132.28,"openPrice":0,"closePrice":83.35,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122836896,"quoteTimeInLong":1671125496706,"netChange":48.93,"volatility":19.94,"delta":-0.535,"gamma":0.001,"theta":-0.971,"vega":5.527,"rho":-2.83,"openInterest":856,"timeValue":80.24,"theoreticalOptionValue":129.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.7,"markChange":46.35,"markPercentChange":55.6,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_013023P3955","description":"SPXW Jan 30 2023 3955 Put (PM) (Weekly)","exchangeName":"OPR","bid":130,"ask":134.8,"last":0,"mark":132.4,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":19.831,"delta":-0.542,"gamma":0.001,"theta":-0.96,"vega":5.517,"rho":-2.87,"openInterest":0,"timeValue":75.36,"theoreticalOptionValue":131.719,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":47.22,"markPercentChange":55.43,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_013023P3960","description":"SPXW Jan 30 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":132.4,"ask":137.3,"last":132.55,"mark":134.85,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":132.55,"lowPrice":132.55,"openPrice":0,"closePrice":87.01,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120840169,"quoteTimeInLong":1671125496817,"netChange":45.54,"volatility":19.769,"delta":-0.55,"gamma":0.001,"theta":-0.95,"vega":5.505,"rho":-2.909,"openInterest":6,"timeValue":70.51,"theoreticalOptionValue":134.239,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":52.34,"markChange":47.84,"markPercentChange":54.98,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_013023P3965","description":"SPXW Jan 30 2023 3965 Put (PM) (Weekly)","exchangeName":"OPR","bid":134.3,"ask":140.4,"last":0,"mark":137.35,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":19.702,"delta":-0.557,"gamma":0.001,"theta":-0.94,"vega":5.491,"rho":-2.949,"openInterest":0,"timeValue":70.31,"theoreticalOptionValue":136.759,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":48.5,"markPercentChange":54.59,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_013023P3970","description":"SPXW Jan 30 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":136.8,"ask":143.1,"last":137.65,"mark":139.95,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":137.65,"lowPrice":137.65,"openPrice":0,"closePrice":90.7,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120840169,"quoteTimeInLong":1671125496706,"netChange":46.95,"volatility":19.646,"delta":-0.564,"gamma":0.001,"theta":-0.931,"vega":5.475,"rho":-2.989,"openInterest":1,"timeValue":65.61,"theoreticalOptionValue":139.378,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.76,"markChange":49.25,"markPercentChange":54.3,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_013023P3975","description":"SPXW Jan 30 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":139.4,"ask":145.3,"last":0,"mark":142.35,"bidSize":8,"askSize":6,"bidAskSize":"8X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496801,"netChange":0,"volatility":19.463,"delta":-0.572,"gamma":0.001,"theta":-0.913,"vega":5.456,"rho":-3.031,"openInterest":0,"timeValue":65.31,"theoreticalOptionValue":141.348,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.79,"markPercentChange":53.79,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_013023P3980","description":"SPXW Jan 30 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":142,"ask":148.5,"last":125.5,"mark":145.25,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670514276278,"quoteTimeInLong":1671125496706,"netChange":30.94,"volatility":19.513,"delta":-0.579,"gamma":0.001,"theta":-0.909,"vega":5.437,"rho":-3.069,"openInterest":1,"timeValue":43.46,"theoreticalOptionValue":144.618,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.71,"markChange":50.69,"markPercentChange":53.6,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_013023P3985","description":"SPXW Jan 30 2023 3985 Put (PM) (Weekly)","exchangeName":"OPR","bid":144.6,"ask":151.2,"last":129.7,"mark":147.9,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":129.7,"lowPrice":129.7,"openPrice":0,"closePrice":96.57,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116058201,"quoteTimeInLong":1671125496695,"netChange":33.13,"volatility":19.464,"delta":-0.586,"gamma":0.001,"theta":-0.899,"vega":5.416,"rho":-3.109,"openInterest":0,"timeValue":42.66,"theoreticalOptionValue":147.388,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":34.31,"markChange":51.33,"markPercentChange":53.16,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_013023P3990","description":"SPXW Jan 30 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":148,"ask":153.4,"last":105.32,"mark":150.7,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962338073,"quoteTimeInLong":1671125496692,"netChange":6.75,"volatility":19.39,"delta":-0.594,"gamma":0.001,"theta":-0.887,"vega":5.392,"rho":-3.149,"openInterest":4,"timeValue":13.28,"theoreticalOptionValue":150.057,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.85,"markChange":52.13,"markPercentChange":52.89,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_013023P3995","description":"SPXW Jan 30 2023 3995 Put (PM) (Weekly)","exchangeName":"OPR","bid":150.1,"ask":156.8,"last":0,"mark":153.45,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":19.328,"delta":-0.601,"gamma":0.001,"theta":-0.875,"vega":5.366,"rho":-3.19,"openInterest":0,"timeValue":56.41,"theoreticalOptionValue":152.827,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":52.88,"markPercentChange":52.58,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_013023P4000","description":"SPXW Jan 30 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":153.5,"ask":159,"last":89.56,"mark":156.25,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040047848,"quoteTimeInLong":1671125496712,"netChange":-13.01,"volatility":19.174,"delta":-0.609,"gamma":0.001,"theta":-0.857,"vega":5.336,"rho":-3.233,"openInterest":7,"timeValue":-12.48,"theoreticalOptionValue":155.147,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.68,"markChange":53.68,"markPercentChange":52.34,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_013023P4005","description":"SPXW Jan 30 2023 4005 Put (PM) (Weekly)","exchangeName":"OPR","bid":155.6,"ask":162.6,"last":0,"mark":159.1,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":19.2,"delta":-0.616,"gamma":0.001,"theta":-0.85,"vega":5.309,"rho":-3.271,"openInterest":0,"timeValue":52.06,"theoreticalOptionValue":158.466,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.53,"markPercentChange":52.14,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_013023P4010","description":"SPXW Jan 30 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":159.2,"ask":164.9,"last":0,"mark":162.05,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":19.135,"delta":-0.623,"gamma":0.001,"theta":-0.836,"vega":5.277,"rho":-3.311,"openInterest":0,"timeValue":50.01,"theoreticalOptionValue":161.336,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":55.47,"markPercentChange":52.05,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_013023P4015","description":"SPXW Jan 30 2023 4015 Put (PM) (Weekly)","exchangeName":"OPR","bid":162,"ask":167.8,"last":0,"mark":164.9,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":19.073,"delta":-0.631,"gamma":0.001,"theta":-0.823,"vega":5.244,"rho":-3.352,"openInterest":0,"timeValue":47.86,"theoreticalOptionValue":164.256,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":56.13,"markPercentChange":51.61,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_013023P4020","description":"SPXW Jan 30 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":164.3,"ask":171.6,"last":0,"mark":167.95,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":19.022,"delta":-0.638,"gamma":0.001,"theta":-0.81,"vega":5.209,"rho":-3.392,"openInterest":0,"timeValue":45.91,"theoreticalOptionValue":167.276,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1675112400000,"daysToExpiration":46,"expirationType":"S","lastTradingDay":1675126800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":56.99,"markPercentChange":51.36,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-01-31:47":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_013123P3775","description":"SPXW Jan 31 2023 3775 Put (PM) (EOM)","exchangeName":"OPR","bid":64.1,"ask":64.9,"last":64.77,"mark":64.5,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":64.77,"lowPrice":47.06,"openPrice":0,"closePrice":39.06,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671122717786,"quoteTimeInLong":1671125496723,"netChange":25.71,"volatility":22.064,"delta":-0.31,"gamma":0.001,"theta":-1.033,"vega":4.961,"rho":-1.66,"openInterest":865,"timeValue":64.77,"theoreticalOptionValue":64.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":65.84,"markChange":25.44,"markPercentChange":65.15,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_013123P3780","description":"SPXW Jan 31 2023 3780 Put (PM) (EOM)","exchangeName":"OPR","bid":65.6,"ask":66.4,"last":38.85,"mark":66,"bidSize":31,"askSize":35,"bidAskSize":"31X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":39.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964879358,"quoteTimeInLong":1671125496730,"netChange":-1.11,"volatility":22.014,"delta":-0.315,"gamma":0.001,"theta":-1.037,"vega":4.999,"rho":-1.69,"openInterest":123,"timeValue":38.85,"theoreticalOptionValue":66,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.78,"markChange":26.04,"markPercentChange":65.16,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_013123P3785","description":"SPXW Jan 31 2023 3785 Put (PM) (EOM)","exchangeName":"OPR","bid":67,"ask":67.8,"last":67.9,"mark":67.4,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":67.9,"lowPrice":67.9,"openPrice":0,"closePrice":40.87,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671122550821,"quoteTimeInLong":1671125496806,"netChange":27.03,"volatility":21.959,"delta":-0.321,"gamma":0.001,"theta":-1.04,"vega":5.036,"rho":-1.721,"openInterest":20,"timeValue":67.9,"theoreticalOptionValue":67.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.14,"markChange":26.53,"markPercentChange":64.92,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_013123P3790","description":"SPXW Jan 31 2023 3790 Put (PM) (EOM)","exchangeName":"OPR","bid":68.5,"ask":69.3,"last":38.45,"mark":68.9,"bidSize":35,"askSize":35,"bidAskSize":"35X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":41.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049209665,"quoteTimeInLong":1671125496729,"netChange":-3.32,"volatility":21.899,"delta":-0.326,"gamma":0.001,"theta":-1.043,"vega":5.072,"rho":-1.751,"openInterest":147,"timeValue":38.45,"theoreticalOptionValue":68.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.96,"markChange":27.13,"markPercentChange":64.93,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_013123P3795","description":"SPXW Jan 31 2023 3795 Put (PM) (EOM)","exchangeName":"OPR","bid":70,"ask":70.8,"last":59.2,"mark":70.4,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":59.2,"lowPrice":59.2,"openPrice":0,"closePrice":42.68,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671115792482,"quoteTimeInLong":1671125496729,"netChange":16.52,"volatility":21.843,"delta":-0.332,"gamma":0.001,"theta":-1.046,"vega":5.107,"rho":-1.782,"openInterest":82,"timeValue":59.2,"theoreticalOptionValue":70.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":38.7,"markChange":27.72,"markPercentChange":64.94,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_013123P3800","description":"SPXW Jan 31 2023 3800 Put (PM) (EOM)","exchangeName":"OPR","bid":71.5,"ask":72.3,"last":72.5,"mark":71.9,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":72.5,"lowPrice":57.75,"openPrice":0,"closePrice":43.59,"totalVolume":1092,"tradeDate":null,"tradeTimeInLong":1671124565374,"quoteTimeInLong":1671125496729,"netChange":28.91,"volatility":21.801,"delta":-0.338,"gamma":0.001,"theta":-1.05,"vega":5.142,"rho":-1.814,"openInterest":7919,"timeValue":72.5,"theoreticalOptionValue":72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.33,"markChange":28.31,"markPercentChange":64.96,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_013123P3805","description":"SPXW Jan 31 2023 3805 Put (PM) (EOM)","exchangeName":"OPR","bid":73.1,"ask":73.9,"last":32.27,"mark":73.5,"bidSize":25,"askSize":34,"bidAskSize":"25X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":44.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941984836,"quoteTimeInLong":1671125496730,"netChange":-12.39,"volatility":21.735,"delta":-0.344,"gamma":0.001,"theta":-1.051,"vega":5.175,"rho":-1.845,"openInterest":73,"timeValue":32.27,"theoreticalOptionValue":73.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-27.75,"markChange":28.84,"markPercentChange":64.56,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_013123P3810","description":"SPXW Jan 31 2023 3810 Put (PM) (EOM)","exchangeName":"OPR","bid":74.6,"ask":75.5,"last":43.88,"mark":75.05,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":45.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048220142,"quoteTimeInLong":1671125496729,"netChange":-1.86,"volatility":21.682,"delta":-0.35,"gamma":0.001,"theta":-1.054,"vega":5.208,"rho":-1.877,"openInterest":50,"timeValue":43.88,"theoreticalOptionValue":75.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.07,"markChange":29.31,"markPercentChange":64.07,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_013123P3815","description":"SPXW Jan 31 2023 3815 Put (PM) (EOM)","exchangeName":"OPR","bid":76.3,"ask":77.1,"last":43.65,"mark":76.7,"bidSize":20,"askSize":33,"bidAskSize":"20X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":46.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670949504665,"quoteTimeInLong":1671125496729,"netChange":-3.17,"volatility":21.624,"delta":-0.356,"gamma":0.001,"theta":-1.055,"vega":5.239,"rho":-1.909,"openInterest":110,"timeValue":43.65,"theoreticalOptionValue":76.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.77,"markChange":29.88,"markPercentChange":63.82,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_013123P3820","description":"SPXW Jan 31 2023 3820 Put (PM) (EOM)","exchangeName":"OPR","bid":77.9,"ask":78.7,"last":78.81,"mark":78.3,"bidSize":23,"askSize":33,"bidAskSize":"23X33","lastSize":0,"highPrice":78.81,"lowPrice":58.55,"openPrice":0,"closePrice":47.9,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671124587101,"quoteTimeInLong":1671125496731,"netChange":30.91,"volatility":21.571,"delta":-0.362,"gamma":0.001,"theta":-1.057,"vega":5.27,"rho":-1.942,"openInterest":112,"timeValue":78.81,"theoreticalOptionValue":78.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.54,"markChange":30.4,"markPercentChange":63.48,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_013123P3825","description":"SPXW Jan 31 2023 3825 Put (PM) (EOM)","exchangeName":"OPR","bid":79.5,"ask":80.4,"last":80.5,"mark":79.95,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":80.5,"lowPrice":59.9,"openPrice":0,"closePrice":48.97,"totalVolume":110,"tradeDate":null,"tradeTimeInLong":1671124376757,"quoteTimeInLong":1671125496806,"netChange":31.53,"volatility":21.512,"delta":-0.368,"gamma":0.001,"theta":-1.058,"vega":5.299,"rho":-1.975,"openInterest":984,"timeValue":80.5,"theoreticalOptionValue":80,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.37,"markChange":30.98,"markPercentChange":63.25,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_013123P3830","description":"SPXW Jan 31 2023 3830 Put (PM) (EOM)","exchangeName":"OPR","bid":81.2,"ask":82.1,"last":82.2,"mark":81.65,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":82.81,"lowPrice":82.2,"openPrice":0,"closePrice":50.15,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671124376757,"quoteTimeInLong":1671125496729,"netChange":32.05,"volatility":21.456,"delta":-0.374,"gamma":0.001,"theta":-1.059,"vega":5.327,"rho":-2.008,"openInterest":218,"timeValue":82.2,"theoreticalOptionValue":81.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.92,"markChange":31.5,"markPercentChange":62.83,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_013123P3835","description":"SPXW Jan 31 2023 3835 Put (PM) (EOM)","exchangeName":"OPR","bid":82.9,"ask":83.8,"last":81.35,"mark":83.35,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":51.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670516584539,"quoteTimeInLong":1671125496729,"netChange":30.03,"volatility":21.396,"delta":-0.38,"gamma":0.001,"theta":-1.059,"vega":5.354,"rho":-2.042,"openInterest":30,"timeValue":81.35,"theoreticalOptionValue":83.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.53,"markChange":32.03,"markPercentChange":62.42,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_013123P3840","description":"SPXW Jan 31 2023 3840 Put (PM) (EOM)","exchangeName":"OPR","bid":84.7,"ask":85.5,"last":86.31,"mark":85.1,"bidSize":19,"askSize":32,"bidAskSize":"19X32","lastSize":0,"highPrice":86.31,"lowPrice":86.31,"openPrice":0,"closePrice":52.49,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122560751,"quoteTimeInLong":1671125496723,"netChange":33.82,"volatility":21.348,"delta":-0.386,"gamma":0.001,"theta":-1.06,"vega":5.38,"rho":-2.076,"openInterest":83,"timeValue":86.31,"theoreticalOptionValue":85.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.44,"markChange":32.61,"markPercentChange":62.13,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_013123P3845","description":"SPXW Jan 31 2023 3845 Put (PM) (EOM)","exchangeName":"OPR","bid":86.5,"ask":87.3,"last":89.6,"mark":86.9,"bidSize":12,"askSize":32,"bidAskSize":"12X32","lastSize":0,"highPrice":89.6,"lowPrice":89.6,"openPrice":0,"closePrice":53.66,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123077825,"quoteTimeInLong":1671125496723,"netChange":35.94,"volatility":21.286,"delta":-0.392,"gamma":0.001,"theta":-1.06,"vega":5.405,"rho":-2.11,"openInterest":45,"timeValue":89.6,"theoreticalOptionValue":86.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":66.98,"markChange":33.24,"markPercentChange":61.95,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_013123P3850","description":"SPXW Jan 31 2023 3850 Put (PM) (EOM)","exchangeName":"OPR","bid":88.3,"ask":89.1,"last":90.75,"mark":88.7,"bidSize":12,"askSize":32,"bidAskSize":"12X32","lastSize":0,"highPrice":91.45,"lowPrice":68.4,"openPrice":0,"closePrice":54.83,"totalVolume":730,"tradeDate":null,"tradeTimeInLong":1671123448470,"quoteTimeInLong":1671125496723,"netChange":35.92,"volatility":21.227,"delta":-0.399,"gamma":0.001,"theta":-1.059,"vega":5.428,"rho":-2.144,"openInterest":910,"timeValue":90.75,"theoreticalOptionValue":88.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":65.51,"markChange":33.87,"markPercentChange":61.77,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_013123P3855","description":"SPXW Jan 31 2023 3855 Put (PM) (EOM)","exchangeName":"OPR","bid":90.1,"ask":91,"last":68.8,"mark":90.55,"bidSize":12,"askSize":32,"bidAskSize":"12X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":56.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670337282027,"quoteTimeInLong":1671125496731,"netChange":12.64,"volatility":21.172,"delta":-0.405,"gamma":0.001,"theta":-1.059,"vega":5.45,"rho":-2.179,"openInterest":25,"timeValue":68.8,"theoreticalOptionValue":90.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.52,"markChange":34.39,"markPercentChange":61.25,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_013123P3860","description":"SPXW Jan 31 2023 3860 Put (PM) (EOM)","exchangeName":"OPR","bid":91.9,"ask":92.8,"last":94.5,"mark":92.35,"bidSize":28,"askSize":32,"bidAskSize":"28X32","lastSize":0,"highPrice":94.5,"lowPrice":74.88,"openPrice":0,"closePrice":57.48,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671122948170,"quoteTimeInLong":1671125496723,"netChange":37.02,"volatility":21.112,"delta":-0.411,"gamma":0.001,"theta":-1.057,"vega":5.471,"rho":-2.214,"openInterest":52,"timeValue":94.5,"theoreticalOptionValue":92.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":64.41,"markChange":34.87,"markPercentChange":60.67,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_013123P3865","description":"SPXW Jan 31 2023 3865 Put (PM) (EOM)","exchangeName":"OPR","bid":93.8,"ask":94.7,"last":87.4,"mark":94.25,"bidSize":19,"askSize":31,"bidAskSize":"19X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":58.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670863547108,"quoteTimeInLong":1671125496723,"netChange":28.6,"volatility":21.054,"delta":-0.418,"gamma":0.001,"theta":-1.056,"vega":5.49,"rho":-2.25,"openInterest":16,"timeValue":87.4,"theoreticalOptionValue":94.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":48.63,"markChange":35.45,"markPercentChange":60.28,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_013123P3870","description":"SPXW Jan 31 2023 3870 Put (PM) (EOM)","exchangeName":"OPR","bid":95.7,"ask":96.6,"last":90.86,"mark":96.15,"bidSize":21,"askSize":31,"bidAskSize":"21X31","lastSize":0,"highPrice":90.86,"lowPrice":90.86,"openPrice":0,"closePrice":60.13,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116766770,"quoteTimeInLong":1671125496728,"netChange":30.73,"volatility":20.992,"delta":-0.424,"gamma":0.001,"theta":-1.054,"vega":5.508,"rho":-2.285,"openInterest":287,"timeValue":90.86,"theoreticalOptionValue":96.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":51.11,"markChange":36.02,"markPercentChange":59.91,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_013123P3875","description":"SPXW Jan 31 2023 3875 Put (PM) (EOM)","exchangeName":"OPR","bid":97.7,"ask":98.6,"last":98.73,"mark":98.15,"bidSize":11,"askSize":31,"bidAskSize":"11X31","lastSize":0,"highPrice":98.73,"lowPrice":74.82,"openPrice":0,"closePrice":61.45,"totalVolume":63,"tradeDate":null,"tradeTimeInLong":1671122717786,"quoteTimeInLong":1671125496723,"netChange":37.28,"volatility":20.932,"delta":-0.431,"gamma":0.001,"theta":-1.051,"vega":5.525,"rho":-2.321,"openInterest":936,"timeValue":98.73,"theoreticalOptionValue":98.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":60.66,"markChange":36.7,"markPercentChange":59.72,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_013123P3880","description":"SPXW Jan 31 2023 3880 Put (PM) (EOM)","exchangeName":"OPR","bid":99.6,"ask":100.6,"last":97.8,"mark":100.1,"bidSize":23,"askSize":31,"bidAskSize":"23X31","lastSize":0,"highPrice":97.8,"lowPrice":91.21,"openPrice":0,"closePrice":62.85,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671120843995,"quoteTimeInLong":1671125496728,"netChange":34.95,"volatility":20.867,"delta":-0.438,"gamma":0.001,"theta":-1.048,"vega":5.54,"rho":-2.357,"openInterest":71,"timeValue":97.8,"theoreticalOptionValue":100.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.61,"markChange":37.25,"markPercentChange":59.27,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_013123P3885","description":"SPXW Jan 31 2023 3885 Put (PM) (EOM)","exchangeName":"OPR","bid":101.7,"ask":102.6,"last":55.51,"mark":102.15,"bidSize":11,"askSize":31,"bidAskSize":"11X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041219217,"quoteTimeInLong":1671125496723,"netChange":-8.74,"volatility":20.805,"delta":-0.444,"gamma":0.001,"theta":-1.045,"vega":5.554,"rho":-2.394,"openInterest":49,"timeValue":55.51,"theoreticalOptionValue":102.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.6,"markChange":37.9,"markPercentChange":58.99,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_013123P3890","description":"SPXW Jan 31 2023 3890 Put (PM) (EOM)","exchangeName":"OPR","bid":103.7,"ask":104.6,"last":105.5,"mark":104.15,"bidSize":11,"askSize":31,"bidAskSize":"11X31","lastSize":0,"highPrice":105.5,"lowPrice":93.47,"openPrice":0,"closePrice":65.74,"totalVolume":205,"tradeDate":null,"tradeTimeInLong":1671124988896,"quoteTimeInLong":1671125496728,"netChange":39.76,"volatility":20.755,"delta":-0.451,"gamma":0.001,"theta":-1.042,"vega":5.566,"rho":-2.431,"openInterest":239,"timeValue":105.5,"theoreticalOptionValue":104.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":60.49,"markChange":38.41,"markPercentChange":58.44,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_013123P3895","description":"SPXW Jan 31 2023 3895 Put (PM) (EOM)","exchangeName":"OPR","bid":105.8,"ask":106.7,"last":107.4,"mark":106.25,"bidSize":11,"askSize":31,"bidAskSize":"11X31","lastSize":0,"highPrice":107.4,"lowPrice":107.4,"openPrice":0,"closePrice":67.22,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124270616,"quoteTimeInLong":1671125496729,"netChange":40.18,"volatility":20.682,"delta":-0.458,"gamma":0.001,"theta":-1.038,"vega":5.577,"rho":-2.467,"openInterest":20,"timeValue":107.4,"theoreticalOptionValue":106.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":59.77,"markChange":39.03,"markPercentChange":58.06,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_013123P3900","description":"SPXW Jan 31 2023 3900 Put (PM) (EOM)","exchangeName":"OPR","bid":107.8,"ask":108.8,"last":109.03,"mark":108.3,"bidSize":22,"askSize":30,"bidAskSize":"22X30","lastSize":0,"highPrice":111.18,"lowPrice":88.03,"openPrice":0,"closePrice":68.71,"totalVolume":339,"tradeDate":null,"tradeTimeInLong":1671125155859,"quoteTimeInLong":1671125496728,"netChange":40.32,"volatility":20.62,"delta":-0.464,"gamma":0.001,"theta":-1.034,"vega":5.586,"rho":-2.505,"openInterest":3841,"timeValue":106.99,"theoreticalOptionValue":108.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.69,"markChange":39.59,"markPercentChange":57.63,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_013123P3905","description":"SPXW Jan 31 2023 3905 Put (PM) (EOM)","exchangeName":"OPR","bid":110,"ask":110.9,"last":90.73,"mark":110.45,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":90.73,"lowPrice":90.73,"openPrice":0,"closePrice":70.19,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114881463,"quoteTimeInLong":1671125496735,"netChange":20.54,"volatility":20.571,"delta":-0.471,"gamma":0.001,"theta":-1.03,"vega":5.594,"rho":-2.542,"openInterest":33,"timeValue":83.69,"theoreticalOptionValue":110.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29.26,"markChange":40.26,"markPercentChange":57.35,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_013123P3910","description":"SPXW Jan 31 2023 3910 Put (PM) (EOM)","exchangeName":"OPR","bid":112.1,"ask":113.1,"last":113.5,"mark":112.6,"bidSize":22,"askSize":30,"bidAskSize":"22X30","lastSize":0,"highPrice":113.5,"lowPrice":104.58,"openPrice":0,"closePrice":71.68,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671124367096,"quoteTimeInLong":1671125496734,"netChange":41.82,"volatility":20.497,"delta":-0.478,"gamma":0.001,"theta":-1.024,"vega":5.6,"rho":-2.58,"openInterest":65,"timeValue":101.46,"theoreticalOptionValue":112.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.35,"markChange":40.92,"markPercentChange":57.09,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_013123P3915","description":"SPXW Jan 31 2023 3915 Put (PM) (EOM)","exchangeName":"OPR","bid":114.3,"ask":115.3,"last":71.6,"mark":114.8,"bidSize":19,"askSize":30,"bidAskSize":"19X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051946716,"quoteTimeInLong":1671125496734,"netChange":-1.66,"volatility":20.34,"delta":-0.485,"gamma":0.001,"theta":-1.013,"vega":5.604,"rho":-2.618,"openInterest":15,"timeValue":54.56,"theoreticalOptionValue":114.311,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.26,"markChange":41.54,"markPercentChange":56.71,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_013123P3920","description":"SPXW Jan 31 2023 3920 Put (PM) (EOM)","exchangeName":"OPR","bid":116.6,"ask":117.5,"last":118.9,"mark":117.05,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":118.9,"lowPrice":97.57,"openPrice":0,"closePrice":74.88,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671123554127,"quoteTimeInLong":1671125496728,"netChange":44.02,"volatility":20.284,"delta":-0.492,"gamma":0.001,"theta":-1.008,"vega":5.606,"rho":-2.656,"openInterest":335,"timeValue":96.86,"theoreticalOptionValue":116.58,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.79,"markChange":42.17,"markPercentChange":56.32,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_013123P3925","description":"SPXW Jan 31 2023 3925 Put (PM) (EOM)","exchangeName":"OPR","bid":118.8,"ask":119.8,"last":118.85,"mark":119.3,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":118.85,"lowPrice":111.3,"openPrice":0,"closePrice":76.5,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671123687835,"quoteTimeInLong":1671125496729,"netChange":42.35,"volatility":20.223,"delta":-0.499,"gamma":0.001,"theta":-1.002,"vega":5.607,"rho":-2.695,"openInterest":998,"timeValue":91.81,"theoreticalOptionValue":118.849,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.36,"markChange":42.8,"markPercentChange":55.95,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_013123P3930","description":"SPXW Jan 31 2023 3930 Put (PM) (EOM)","exchangeName":"OPR","bid":121.1,"ask":122.1,"last":124.15,"mark":121.6,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":124.15,"lowPrice":115.62,"openPrice":0,"closePrice":78.12,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671123448470,"quoteTimeInLong":1671125496727,"netChange":46.03,"volatility":20.156,"delta":-0.506,"gamma":0.001,"theta":-0.995,"vega":5.606,"rho":-2.734,"openInterest":141,"timeValue":92.11,"theoreticalOptionValue":121.118,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.92,"markChange":43.48,"markPercentChange":55.66,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_013123P3935","description":"SPXW Jan 31 2023 3935 Put (PM) (EOM)","exchangeName":"OPR","bid":123.4,"ask":124.3,"last":123.9,"mark":123.85,"bidSize":16,"askSize":20,"bidAskSize":"16X20","lastSize":0,"highPrice":125.1,"lowPrice":123.9,"openPrice":0,"closePrice":79.74,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671122431215,"quoteTimeInLong":1671125496706,"netChange":44.16,"volatility":20.1,"delta":-0.513,"gamma":0.001,"theta":-0.988,"vega":5.604,"rho":-2.773,"openInterest":25,"timeValue":86.86,"theoreticalOptionValue":123.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.38,"markChange":44.11,"markPercentChange":55.31,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_013123P3940","description":"SPXW Jan 31 2023 3940 Put (PM) (EOM)","exchangeName":"OPR","bid":125.8,"ask":126.7,"last":125.61,"mark":126.25,"bidSize":9,"askSize":29,"bidAskSize":"9X29","lastSize":0,"highPrice":125.61,"lowPrice":116,"openPrice":0,"closePrice":81.36,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671123687835,"quoteTimeInLong":1671125496727,"netChange":44.25,"volatility":20.038,"delta":-0.52,"gamma":0.001,"theta":-0.981,"vega":5.599,"rho":-2.812,"openInterest":215,"timeValue":83.57,"theoreticalOptionValue":125.857,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":54.38,"markChange":44.89,"markPercentChange":55.17,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_013123P3945","description":"SPXW Jan 31 2023 3945 Put (PM) (EOM)","exchangeName":"OPR","bid":128.2,"ask":129.1,"last":73.3,"mark":128.65,"bidSize":9,"askSize":29,"bidAskSize":"9X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039244381,"quoteTimeInLong":1671125496731,"netChange":-9.77,"volatility":19.97,"delta":-0.528,"gamma":0.001,"theta":-0.973,"vega":5.593,"rho":-2.852,"openInterest":23,"timeValue":26.26,"theoreticalOptionValue":128.226,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.76,"markChange":45.58,"markPercentChange":54.88,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_013123P3950","description":"SPXW Jan 31 2023 3950 Put (PM) (EOM)","exchangeName":"OPR","bid":130.6,"ask":131.6,"last":132.4,"mark":131.1,"bidSize":14,"askSize":29,"bidAskSize":"14X29","lastSize":0,"highPrice":132.8,"lowPrice":108.7,"openPrice":0,"closePrice":84.84,"totalVolume":108,"tradeDate":null,"tradeTimeInLong":1671123900756,"quoteTimeInLong":1671125496734,"netChange":47.56,"volatility":19.913,"delta":-0.535,"gamma":0.001,"theta":-0.965,"vega":5.585,"rho":-2.891,"openInterest":3365,"timeValue":80.36,"theoreticalOptionValue":130.695,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":56.06,"markChange":46.26,"markPercentChange":54.53,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_013123P3955","description":"SPXW Jan 31 2023 3955 Put (PM) (EOM)","exchangeName":"OPR","bid":131.8,"ask":134.6,"last":132.77,"mark":133.2,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":132.77,"lowPrice":132.77,"openPrice":0,"closePrice":86.61,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123687835,"quoteTimeInLong":1671125496735,"netChange":46.16,"volatility":19.85,"delta":-0.542,"gamma":0.001,"theta":-0.956,"vega":5.575,"rho":-2.931,"openInterest":12,"timeValue":75.73,"theoreticalOptionValue":133.164,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":53.3,"markChange":46.59,"markPercentChange":53.8,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_013123P3960","description":"SPXW Jan 31 2023 3960 Put (PM) (EOM)","exchangeName":"OPR","bid":134.8,"ask":137.1,"last":137.4,"mark":135.95,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":137.4,"lowPrice":113.1,"openPrice":0,"closePrice":88.38,"totalVolume":61,"tradeDate":null,"tradeTimeInLong":1671124544359,"quoteTimeInLong":1671125496735,"netChange":49.02,"volatility":19.78,"delta":-0.549,"gamma":0.001,"theta":-0.947,"vega":5.563,"rho":-2.971,"openInterest":77,"timeValue":75.36,"theoreticalOptionValue":135.633,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":55.47,"markChange":47.57,"markPercentChange":53.83,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_013123P3965","description":"SPXW Jan 31 2023 3965 Put (PM) (EOM)","exchangeName":"OPR","bid":136.9,"ask":139.7,"last":139.4,"mark":138.3,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":139.4,"lowPrice":108.7,"openPrice":0,"closePrice":90.15,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671123872638,"quoteTimeInLong":1671125496729,"netChange":49.25,"volatility":19.722,"delta":-0.556,"gamma":0.001,"theta":-0.938,"vega":5.549,"rho":-3.011,"openInterest":19,"timeValue":72.36,"theoreticalOptionValue":138.202,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":54.64,"markChange":48.15,"markPercentChange":53.42,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_013123P3970","description":"SPXW Jan 31 2023 3970 Put (PM) (EOM)","exchangeName":"OPR","bid":139.5,"ask":142.3,"last":134.73,"mark":140.9,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":134.73,"lowPrice":122.73,"openPrice":0,"closePrice":91.91,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671116766770,"quoteTimeInLong":1671125496729,"netChange":42.82,"volatility":19.658,"delta":-0.564,"gamma":0.001,"theta":-0.928,"vega":5.533,"rho":-3.051,"openInterest":263,"timeValue":62.69,"theoreticalOptionValue":140.771,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":46.58,"markChange":48.99,"markPercentChange":53.29,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_013123P3975","description":"SPXW Jan 31 2023 3975 Put (PM) (EOM)","exchangeName":"OPR","bid":142.1,"ask":144.9,"last":135.1,"mark":143.5,"bidSize":26,"askSize":20,"bidAskSize":"26X20","lastSize":0,"highPrice":135.1,"lowPrice":113.2,"openPrice":0,"closePrice":93.83,"totalVolume":160,"tradeDate":null,"tradeTimeInLong":1671117998276,"quoteTimeInLong":1671125496776,"netChange":41.27,"volatility":19.596,"delta":-0.571,"gamma":0.001,"theta":-0.918,"vega":5.516,"rho":-3.092,"openInterest":414,"timeValue":58.06,"theoreticalOptionValue":143.39,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":43.99,"markChange":49.67,"markPercentChange":52.94,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_013123P3980","description":"SPXW Jan 31 2023 3980 Put (PM) (EOM)","exchangeName":"OPR","bid":145,"ask":147.7,"last":105.3,"mark":146.35,"bidSize":31,"askSize":20,"bidAskSize":"31X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046453929,"quoteTimeInLong":1671125496709,"netChange":9.56,"volatility":19.536,"delta":-0.578,"gamma":0.001,"theta":-0.908,"vega":5.496,"rho":-3.132,"openInterest":93,"timeValue":23.26,"theoreticalOptionValue":146.059,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.99,"markChange":50.61,"markPercentChange":52.87,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_013123P3985","description":"SPXW Jan 31 2023 3985 Put (PM) (EOM)","exchangeName":"OPR","bid":147.7,"ask":150.2,"last":114.9,"mark":148.95,"bidSize":31,"askSize":20,"bidAskSize":"31X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046488209,"quoteTimeInLong":1671125496709,"netChange":17.17,"volatility":19.47,"delta":-0.585,"gamma":0.001,"theta":-0.896,"vega":5.475,"rho":-3.173,"openInterest":32,"timeValue":27.86,"theoreticalOptionValue":148.728,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.56,"markChange":51.22,"markPercentChange":52.4,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_013123P3990","description":"SPXW Jan 31 2023 3990 Put (PM) (EOM)","exchangeName":"OPR","bid":150.1,"ask":153,"last":134.94,"mark":151.55,"bidSize":31,"askSize":20,"bidAskSize":"31X20","lastSize":0,"highPrice":134.94,"lowPrice":126.1,"openPrice":0,"closePrice":99.73,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671116152454,"quoteTimeInLong":1671125496720,"netChange":35.21,"volatility":19.406,"delta":-0.593,"gamma":0.001,"theta":-0.885,"vega":5.451,"rho":-3.214,"openInterest":120,"timeValue":42.9,"theoreticalOptionValue":151.447,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.3,"markChange":51.82,"markPercentChange":51.96,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_013123P3995","description":"SPXW Jan 31 2023 3995 Put (PM) (EOM)","exchangeName":"OPR","bid":152.6,"ask":155.9,"last":122.4,"mark":154.25,"bidSize":124,"askSize":50,"bidAskSize":"124X50","lastSize":0,"highPrice":122.4,"lowPrice":122.4,"openPrice":0,"closePrice":101.73,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671114714928,"quoteTimeInLong":1671125496806,"netChange":20.67,"volatility":19.345,"delta":-0.6,"gamma":0.001,"theta":-0.874,"vega":5.426,"rho":-3.254,"openInterest":54,"timeValue":25.36,"theoreticalOptionValue":154.216,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.32,"markChange":52.52,"markPercentChange":51.63,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_013123P4000","description":"SPXW Jan 31 2023 4000 Put (PM) (EOM)","exchangeName":"OPR","bid":155.9,"ask":158.7,"last":157.89,"mark":157.3,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":158.54,"lowPrice":125.53,"openPrice":0,"closePrice":103.73,"totalVolume":583,"tradeDate":null,"tradeTimeInLong":1671124677367,"quoteTimeInLong":1671125496806,"netChange":54.16,"volatility":19.286,"delta":-0.607,"gamma":0.001,"theta":-0.862,"vega":5.398,"rho":-3.295,"openInterest":1289,"timeValue":55.85,"theoreticalOptionValue":157.036,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":52.22,"markChange":53.57,"markPercentChange":51.65,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_013123P4005","description":"SPXW Jan 31 2023 4005 Put (PM) (EOM)","exchangeName":"OPR","bid":158.3,"ask":161.6,"last":124,"mark":159.95,"bidSize":58,"askSize":50,"bidAskSize":"58X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046488223,"quoteTimeInLong":1671125496711,"netChange":18.27,"volatility":19.229,"delta":-0.615,"gamma":0.001,"theta":-0.85,"vega":5.369,"rho":-3.336,"openInterest":20,"timeValue":16.96,"theoreticalOptionValue":159.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.28,"markChange":54.22,"markPercentChange":51.29,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_013123P4010","description":"SPXW Jan 31 2023 4010 Put (PM) (EOM)","exchangeName":"OPR","bid":161.3,"ask":164.4,"last":125.7,"mark":162.85,"bidSize":30,"askSize":50,"bidAskSize":"30X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046487929,"quoteTimeInLong":1671125496711,"netChange":17.98,"volatility":19.166,"delta":-0.622,"gamma":0.001,"theta":-0.837,"vega":5.338,"rho":-3.377,"openInterest":46,"timeValue":13.66,"theoreticalOptionValue":162.774,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.69,"markChange":55.13,"markPercentChange":51.17,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_013123P4015","description":"SPXW Jan 31 2023 4015 Put (PM) (EOM)","exchangeName":"OPR","bid":164.1,"ask":167.4,"last":101,"mark":165.75,"bidSize":29,"askSize":49,"bidAskSize":"29X49","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048983037,"quoteTimeInLong":1671125496711,"netChange":-8.94,"volatility":19.096,"delta":-0.629,"gamma":0.001,"theta":-0.824,"vega":5.304,"rho":-3.418,"openInterest":19,"timeValue":-16.04,"theoreticalOptionValue":165.643,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.13,"markChange":55.81,"markPercentChange":50.77,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_013123P4020","description":"SPXW Jan 31 2023 4020 Put (PM) (EOM)","exchangeName":"OPR","bid":167.5,"ask":170.3,"last":111.3,"mark":168.9,"bidSize":49,"askSize":49,"bidAskSize":"49X49","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048354410,"quoteTimeInLong":1671125496707,"netChange":-0.87,"volatility":19.037,"delta":-0.637,"gamma":0.001,"theta":-0.81,"vega":5.269,"rho":-3.459,"openInterest":283,"timeValue":-10.74,"theoreticalOptionValue":168.612,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1675198800000,"daysToExpiration":47,"expirationType":"M","lastTradingDay":1675213200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.77,"markChange":56.73,"markPercentChange":50.58,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-02-03:50":{"3690.0":[{"putCall":"PUT","symbol":"SPXW_020323P3690","description":"SPXW Feb 3 2023 3690 Put (PM) (Weekly)","exchangeName":"OPR","bid":50.4,"ask":51.2,"last":39.89,"mark":50.8,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":39.89,"lowPrice":39.89,"openPrice":0,"closePrice":30.98,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115138926,"quoteTimeInLong":1671125496708,"netChange":8.91,"volatility":23.956,"delta":-0.238,"gamma":0.001,"theta":-0.968,"vega":4.488,"rho":-1.357,"openInterest":1,"timeValue":39.89,"theoreticalOptionValue":50.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.75,"markChange":19.82,"markPercentChange":63.96,"intrinsicValue":-207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPXW_020323P3700","description":"SPXW Feb 3 2023 3700 Put (PM) (Weekly)","exchangeName":"OPR","bid":52.7,"ask":53.4,"last":49.85,"mark":53.05,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":49.85,"lowPrice":42,"openPrice":0,"closePrice":32.45,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671116708140,"quoteTimeInLong":1671125496710,"netChange":17.4,"volatility":23.847,"delta":-0.246,"gamma":0.001,"theta":-0.98,"vega":4.575,"rho":-1.406,"openInterest":9,"timeValue":49.85,"theoreticalOptionValue":53.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":53.6,"markChange":20.6,"markPercentChange":63.46,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3710.0":[{"putCall":"PUT","symbol":"SPXW_020323P3710","description":"SPXW Feb 3 2023 3710 Put (PM) (Weekly)","exchangeName":"OPR","bid":55,"ask":55.8,"last":0,"mark":55.4,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":33.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":23.752,"delta":-0.255,"gamma":0.001,"theta":-0.993,"vega":4.662,"rho":-1.458,"openInterest":0,"timeValue":55.4,"theoreticalOptionValue":55.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":21.47,"markPercentChange":63.3,"intrinsicValue":-187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3720.0":[{"putCall":"PUT","symbol":"SPXW_020323P3720","description":"SPXW Feb 3 2023 3720 Put (PM) (Weekly)","exchangeName":"OPR","bid":57.4,"ask":58.2,"last":53.08,"mark":57.8,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":53.08,"lowPrice":53.05,"openPrice":0,"closePrice":35.4,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671116461378,"quoteTimeInLong":1671125496704,"netChange":17.68,"volatility":23.65,"delta":-0.265,"gamma":0.001,"theta":-1.004,"vega":4.747,"rho":-1.511,"openInterest":2,"timeValue":53.08,"theoreticalOptionValue":57.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":49.94,"markChange":22.4,"markPercentChange":63.28,"intrinsicValue":-177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPXW_020323P3725","description":"SPXW Feb 3 2023 3725 Put (PM) (Weekly)","exchangeName":"OPR","bid":58.6,"ask":59.4,"last":32.53,"mark":59,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945655536,"quoteTimeInLong":1671125496692,"netChange":-3.68,"volatility":23.603,"delta":-0.269,"gamma":0.001,"theta":-1.01,"vega":4.789,"rho":-1.538,"openInterest":1,"timeValue":32.53,"theoreticalOptionValue":59.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.16,"markChange":22.79,"markPercentChange":62.95,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3730.0":[{"putCall":"PUT","symbol":"SPXW_020323P3730","description":"SPXW Feb 3 2023 3730 Put (PM) (Weekly)","exchangeName":"OPR","bid":59.9,"ask":60.7,"last":53.63,"mark":60.3,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":53.66,"lowPrice":53.63,"openPrice":0,"closePrice":37.04,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671118942324,"quoteTimeInLong":1671125496704,"netChange":16.59,"volatility":23.551,"delta":-0.274,"gamma":0.001,"theta":-1.015,"vega":4.83,"rho":-1.565,"openInterest":337,"timeValue":53.63,"theoreticalOptionValue":60.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":44.79,"markChange":23.26,"markPercentChange":62.8,"intrinsicValue":-167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3740.0":[{"putCall":"PUT","symbol":"SPXW_020323P3740","description":"SPXW Feb 3 2023 3740 Put (PM) (Weekly)","exchangeName":"OPR","bid":62.5,"ask":63.3,"last":0,"mark":62.9,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":38.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496705,"netChange":0,"volatility":23.454,"delta":-0.283,"gamma":0.001,"theta":-1.026,"vega":4.911,"rho":-1.62,"openInterest":0,"timeValue":62.9,"theoreticalOptionValue":62.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":24.2,"markPercentChange":62.52,"intrinsicValue":-157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_020323P3750","description":"SPXW Feb 3 2023 3750 Put (PM) (Weekly)","exchangeName":"OPR","bid":65.1,"ask":65.9,"last":61.9,"mark":65.5,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":61.9,"lowPrice":53.67,"openPrice":0,"closePrice":40.45,"totalVolume":106,"tradeDate":null,"tradeTimeInLong":1671116708140,"quoteTimeInLong":1671125496710,"netChange":21.45,"volatility":23.348,"delta":-0.293,"gamma":0.001,"theta":-1.035,"vega":4.99,"rho":-1.676,"openInterest":5,"timeValue":61.9,"theoreticalOptionValue":65.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":53.03,"markChange":25.05,"markPercentChange":61.93,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3760.0":[{"putCall":"PUT","symbol":"SPXW_020323P3760","description":"SPXW Feb 3 2023 3760 Put (PM) (Weekly)","exchangeName":"OPR","bid":67.9,"ask":68.7,"last":41.1,"mark":68.3,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":42.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048431512,"quoteTimeInLong":1671125496704,"netChange":-1.15,"volatility":23.244,"delta":-0.303,"gamma":0.001,"theta":-1.043,"vega":5.066,"rho":-1.734,"openInterest":16,"timeValue":41.1,"theoreticalOptionValue":68.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.73,"markChange":26.05,"markPercentChange":61.64,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3770.0":[{"putCall":"PUT","symbol":"SPXW_020323P3770","description":"SPXW Feb 3 2023 3770 Put (PM) (Weekly)","exchangeName":"OPR","bid":70.7,"ask":71.5,"last":65.13,"mark":71.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":65.13,"lowPrice":65.13,"openPrice":0,"closePrice":44.19,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118079373,"quoteTimeInLong":1671125496700,"netChange":20.94,"volatility":23.151,"delta":-0.313,"gamma":0.001,"theta":-1.051,"vega":5.14,"rho":-1.793,"openInterest":29,"timeValue":65.13,"theoreticalOptionValue":71.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":47.39,"markChange":26.91,"markPercentChange":60.9,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_020323P3775","description":"SPXW Feb 3 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":72.2,"ask":73,"last":66.52,"mark":72.6,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":66.52,"lowPrice":66.52,"openPrice":0,"closePrice":45.16,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118079373,"quoteTimeInLong":1671125496708,"netChange":21.36,"volatility":23.088,"delta":-0.318,"gamma":0.001,"theta":-1.054,"vega":5.176,"rho":-1.823,"openInterest":9,"timeValue":66.52,"theoreticalOptionValue":72.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":47.31,"markChange":27.44,"markPercentChange":60.77,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_020323P3780","description":"SPXW Feb 3 2023 3780 Put (PM) (Weekly)","exchangeName":"OPR","bid":73.6,"ask":74.5,"last":66,"mark":74.05,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":66,"lowPrice":66,"openPrice":0,"closePrice":46.15,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671118819448,"quoteTimeInLong":1671125496700,"netChange":19.85,"volatility":23.039,"delta":-0.324,"gamma":0.001,"theta":-1.058,"vega":5.211,"rho":-1.853,"openInterest":10,"timeValue":66,"theoreticalOptionValue":74.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":43.01,"markChange":27.9,"markPercentChange":60.46,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_020323P3790","description":"SPXW Feb 3 2023 3790 Put (PM) (Weekly)","exchangeName":"OPR","bid":76.7,"ask":77.5,"last":76.39,"mark":77.1,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670855411404,"quoteTimeInLong":1671125496704,"netChange":28.11,"volatility":22.927,"delta":-0.334,"gamma":0.001,"theta":-1.063,"vega":5.278,"rho":-1.914,"openInterest":4,"timeValue":76.39,"theoreticalOptionValue":77.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.24,"markChange":28.82,"markPercentChange":59.71,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_020323P3800","description":"SPXW Feb 3 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":79.8,"ask":80.6,"last":76.15,"mark":80.2,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":76.15,"lowPrice":76.15,"openPrice":0,"closePrice":50.59,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116708140,"quoteTimeInLong":1671125496711,"netChange":25.56,"volatility":22.825,"delta":-0.345,"gamma":0.001,"theta":-1.068,"vega":5.343,"rho":-1.977,"openInterest":331,"timeValue":76.15,"theoreticalOptionValue":80.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":50.53,"markChange":29.61,"markPercentChange":58.53,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_020323P3810","description":"SPXW Feb 3 2023 3810 Put (PM) (Weekly)","exchangeName":"OPR","bid":83,"ask":83.8,"last":0,"mark":83.4,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496705,"netChange":0,"volatility":22.721,"delta":-0.356,"gamma":0.001,"theta":-1.072,"vega":5.404,"rho":-2.041,"openInterest":0,"timeValue":83.4,"theoreticalOptionValue":83.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":30.5,"markPercentChange":57.65,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_020323P3820","description":"SPXW Feb 3 2023 3820 Put (PM) (Weekly)","exchangeName":"OPR","bid":86.3,"ask":87.2,"last":87.6,"mark":86.75,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":87.6,"lowPrice":87.6,"openPrice":0,"closePrice":55.21,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671123899062,"quoteTimeInLong":1671125496704,"netChange":32.39,"volatility":22.608,"delta":-0.367,"gamma":0.001,"theta":-1.074,"vega":5.461,"rho":-2.105,"openInterest":3,"timeValue":87.6,"theoreticalOptionValue":86.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":58.66,"markChange":31.54,"markPercentChange":57.12,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_020323P3825","description":"SPXW Feb 3 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":88,"ask":88.9,"last":72.9,"mark":88.45,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":72.9,"lowPrice":67.99,"openPrice":0,"closePrice":56.37,"totalVolume":61,"tradeDate":null,"tradeTimeInLong":1671114960370,"quoteTimeInLong":1671125496705,"netChange":16.53,"volatility":22.544,"delta":-0.373,"gamma":0.001,"theta":-1.074,"vega":5.487,"rho":-2.138,"openInterest":70,"timeValue":72.9,"theoreticalOptionValue":88.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29.33,"markChange":32.08,"markPercentChange":56.91,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_020323P3830","description":"SPXW Feb 3 2023 3830 Put (PM) (Weekly)","exchangeName":"OPR","bid":89.7,"ask":90.6,"last":56.79,"mark":90.15,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":57.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051473504,"quoteTimeInLong":1671125496704,"netChange":-0.85,"volatility":22.493,"delta":-0.378,"gamma":0.001,"theta":-1.075,"vega":5.514,"rho":-2.171,"openInterest":3,"timeValue":56.79,"theoreticalOptionValue":90.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.47,"markChange":32.51,"markPercentChange":56.41,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_020323P3840","description":"SPXW Feb 3 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":93.2,"ask":94.1,"last":0,"mark":93.65,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":22.377,"delta":-0.39,"gamma":0.001,"theta":-1.075,"vega":5.562,"rho":-2.238,"openInterest":0,"timeValue":93.65,"theoreticalOptionValue":93.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.48,"markPercentChange":55.65,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_020323P3850","description":"SPXW Feb 3 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":96.8,"ask":97.7,"last":89.56,"mark":97.25,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":92.75,"lowPrice":80.65,"openPrice":0,"closePrice":62.7,"totalVolume":103,"tradeDate":null,"tradeTimeInLong":1671119442642,"quoteTimeInLong":1671125496704,"netChange":26.86,"volatility":22.259,"delta":-0.401,"gamma":0.001,"theta":-1.073,"vega":5.607,"rho":-2.306,"openInterest":4,"timeValue":89.56,"theoreticalOptionValue":97.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.84,"markChange":34.55,"markPercentChange":55.1,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_020323P3860","description":"SPXW Feb 3 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":100.5,"ask":101.4,"last":0,"mark":100.95,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":22.148,"delta":-0.413,"gamma":0.001,"theta":-1.071,"vega":5.647,"rho":-2.376,"openInterest":0,"timeValue":100.95,"theoreticalOptionValue":101.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":35.65,"markPercentChange":54.59,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_020323P3870","description":"SPXW Feb 3 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":104.3,"ask":105.2,"last":0,"mark":104.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":22.025,"delta":-0.425,"gamma":0.001,"theta":-1.067,"vega":5.682,"rho":-2.446,"openInterest":0,"timeValue":104.75,"theoreticalOptionValue":104.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":36.69,"markPercentChange":53.92,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_020323P3875","description":"SPXW Feb 3 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":106.3,"ask":107.2,"last":96.77,"mark":106.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":96.77,"lowPrice":96.77,"openPrice":0,"closePrice":69.43,"totalVolume":105,"tradeDate":null,"tradeTimeInLong":1671116293756,"quoteTimeInLong":1671125496704,"netChange":27.34,"volatility":21.956,"delta":-0.431,"gamma":0.001,"theta":-1.064,"vega":5.698,"rho":-2.481,"openInterest":132,"timeValue":96.77,"theoreticalOptionValue":106.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":39.37,"markChange":37.32,"markPercentChange":53.75,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_020323P3880","description":"SPXW Feb 3 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":108.2,"ask":109.2,"last":81.4,"mark":108.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046697728,"quoteTimeInLong":1671125496700,"netChange":10.59,"volatility":21.9,"delta":-0.438,"gamma":0.001,"theta":-1.062,"vega":5.712,"rho":-2.517,"openInterest":1,"timeValue":81.4,"theoreticalOptionValue":108.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.96,"markChange":37.89,"markPercentChange":53.51,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_020323P3890","description":"SPXW Feb 3 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":112.3,"ask":113.2,"last":79.47,"mark":112.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047742030,"quoteTimeInLong":1671125496700,"netChange":5.72,"volatility":21.788,"delta":-0.45,"gamma":0.001,"theta":-1.056,"vega":5.737,"rho":-2.59,"openInterest":6,"timeValue":79.47,"theoreticalOptionValue":112.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.76,"markChange":39,"markPercentChange":52.88,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_020323P3900","description":"SPXW Feb 3 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":116.4,"ask":117.4,"last":108.64,"mark":116.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":108.64,"lowPrice":108.64,"openPrice":0,"closePrice":76.7,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117821955,"quoteTimeInLong":1671125496690,"netChange":31.94,"volatility":21.656,"delta":-0.462,"gamma":0.001,"theta":-1.047,"vega":5.757,"rho":-2.663,"openInterest":804,"timeValue":106.6,"theoreticalOptionValue":116.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":41.64,"markChange":40.2,"markPercentChange":52.41,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_020323P3910","description":"SPXW Feb 3 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":120.7,"ask":121.6,"last":83.2,"mark":121.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048062088,"quoteTimeInLong":1671125496700,"netChange":3.33,"volatility":21.538,"delta":-0.475,"gamma":0.001,"theta":-1.038,"vega":5.771,"rho":-2.737,"openInterest":5,"timeValue":71.16,"theoreticalOptionValue":121.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.17,"markChange":41.28,"markPercentChange":51.69,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_020323P3920","description":"SPXW Feb 3 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":125.1,"ask":126,"last":0,"mark":125.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.365,"delta":-0.488,"gamma":0.001,"theta":-1.025,"vega":5.779,"rho":-2.812,"openInterest":0,"timeValue":103.51,"theoreticalOptionValue":125.363,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.38,"markPercentChange":50.96,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_020323P3925","description":"SPXW Feb 3 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":127.3,"ask":128.3,"last":102.49,"mark":127.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":102.49,"lowPrice":101.96,"openPrice":0,"closePrice":84.82,"totalVolume":120,"tradeDate":null,"tradeTimeInLong":1671114746088,"quoteTimeInLong":1671125496700,"netChange":17.67,"volatility":21.307,"delta":-0.494,"gamma":0.001,"theta":-1.02,"vega":5.781,"rho":-2.85,"openInterest":218,"timeValue":75.45,"theoreticalOptionValue":127.63,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.83,"markChange":42.98,"markPercentChange":50.67,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_020323P3930","description":"SPXW Feb 3 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":129.6,"ask":130.5,"last":0,"mark":130.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":21.244,"delta":-0.501,"gamma":0.001,"theta":-1.013,"vega":5.781,"rho":-2.889,"openInterest":0,"timeValue":98.01,"theoreticalOptionValue":129.897,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":43.58,"markPercentChange":50.4,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_020323P3940","description":"SPXW Feb 3 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":134.2,"ask":135.2,"last":88.29,"mark":134.7,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051473504,"quoteTimeInLong":1671125496708,"netChange":-1.51,"volatility":21.118,"delta":-0.514,"gamma":0.001,"theta":-1,"vega":5.777,"rho":-2.966,"openInterest":41,"timeValue":46.25,"theoreticalOptionValue":134.531,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.68,"markChange":44.9,"markPercentChange":50.01,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_020323P3950","description":"SPXW Feb 3 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":138.9,"ask":139.9,"last":119.67,"mark":139.4,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":119.67,"lowPrice":119.67,"openPrice":0,"closePrice":93.2,"totalVolume":50,"tradeDate":null,"tradeTimeInLong":1671115073533,"quoteTimeInLong":1671125496710,"netChange":26.47,"volatility":20.988,"delta":-0.527,"gamma":0.001,"theta":-0.985,"vega":5.767,"rho":-3.044,"openInterest":208,"timeValue":67.63,"theoreticalOptionValue":139.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.4,"markChange":46.2,"markPercentChange":49.57,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_020323P3960","description":"SPXW Feb 3 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":142.3,"ask":146.2,"last":132.5,"mark":144.25,"bidSize":42,"askSize":55,"bidAskSize":"42X55","lastSize":0,"highPrice":132.5,"lowPrice":132.5,"openPrice":0,"closePrice":96.6,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118819448,"quoteTimeInLong":1671125496704,"netChange":35.9,"volatility":20.86,"delta":-0.54,"gamma":0.001,"theta":-0.969,"vega":5.75,"rho":-3.122,"openInterest":3,"timeValue":70.46,"theoreticalOptionValue":144.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":37.16,"markChange":47.65,"markPercentChange":49.33,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_020323P3970","description":"SPXW Feb 3 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":147.2,"ask":151.3,"last":131.67,"mark":149.25,"bidSize":100,"askSize":46,"bidAskSize":"100X46","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670512704466,"quoteTimeInLong":1671125496700,"netChange":31.29,"volatility":20.736,"delta":-0.554,"gamma":0.001,"theta":-0.952,"vega":5.727,"rho":-3.201,"openInterest":3,"timeValue":59.63,"theoreticalOptionValue":149.184,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.17,"markChange":48.87,"markPercentChange":48.68,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_020323P3975","description":"SPXW Feb 3 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":149.6,"ask":153.7,"last":150.31,"mark":151.65,"bidSize":100,"askSize":55,"bidAskSize":"100X55","lastSize":0,"highPrice":150.31,"lowPrice":150.31,"openPrice":0,"closePrice":102.27,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671121563604,"quoteTimeInLong":1671125496776,"netChange":48.04,"volatility":20.674,"delta":-0.56,"gamma":0.001,"theta":-0.942,"vega":5.713,"rho":-3.241,"openInterest":37,"timeValue":73.27,"theoreticalOptionValue":151.751,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":46.97,"markChange":49.38,"markPercentChange":48.28,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_020323P3980","description":"SPXW Feb 3 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":152.1,"ask":157,"last":83.84,"mark":154.55,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944046329,"quoteTimeInLong":1671125496708,"netChange":-20.32,"volatility":20.606,"delta":-0.567,"gamma":0.001,"theta":-0.933,"vega":5.697,"rho":-3.281,"openInterest":8,"timeValue":1.8,"theoreticalOptionValue":154.318,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.51,"markChange":50.39,"markPercentChange":48.38,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_020323P3990","description":"SPXW Feb 3 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":157.8,"ask":161.8,"last":0,"mark":159.8,"bidSize":32,"askSize":45,"bidAskSize":"32X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496704,"netChange":0,"volatility":20.479,"delta":-0.581,"gamma":0.001,"theta":-0.912,"vega":5.66,"rho":-3.361,"openInterest":0,"timeValue":67.76,"theoreticalOptionValue":159.603,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":51.86,"markPercentChange":48.04,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_020323P4000","description":"SPXW Feb 3 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":163.1,"ask":167.7,"last":117.6,"mark":165.4,"bidSize":63,"askSize":100,"bidAskSize":"63X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050256351,"quoteTimeInLong":1671125496711,"netChange":5.35,"volatility":20.354,"delta":-0.594,"gamma":0.001,"theta":-0.891,"vega":5.616,"rho":-3.442,"openInterest":12,"timeValue":15.56,"theoreticalOptionValue":165.037,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.77,"markChange":53.15,"markPercentChange":47.35,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_020323P4010","description":"SPXW Feb 3 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":168.7,"ask":173.4,"last":122.56,"mark":171.05,"bidSize":53,"askSize":100,"bidAskSize":"53X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670962382973,"quoteTimeInLong":1671125496709,"netChange":5.97,"volatility":20.233,"delta":-0.608,"gamma":0.001,"theta":-0.869,"vega":5.566,"rho":-3.522,"openInterest":1,"timeValue":10.52,"theoreticalOptionValue":170.621,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.12,"markChange":54.46,"markPercentChange":46.7,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_020323P4020","description":"SPXW Feb 3 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":174.4,"ask":178.6,"last":0,"mark":176.5,"bidSize":46,"askSize":40,"bidAskSize":"46X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":20.113,"delta":-0.621,"gamma":0.001,"theta":-0.845,"vega":5.508,"rho":-3.603,"openInterest":0,"timeValue":54.46,"theoreticalOptionValue":176.355,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":55.19,"markPercentChange":45.49,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPXW_020323P4025","description":"SPXW Feb 3 2023 4025 Put (PM) (Weekly)","exchangeName":"OPR","bid":177.3,"ask":182.1,"last":147.72,"mark":179.7,"bidSize":42,"askSize":100,"bidAskSize":"42X100","lastSize":0,"highPrice":148.48,"lowPrice":147.03,"openPrice":0,"closePrice":123.67,"totalVolume":60,"tradeDate":null,"tradeTimeInLong":1671114746088,"quoteTimeInLong":1671125496704,"netChange":24.05,"volatility":20.044,"delta":-0.628,"gamma":0.001,"theta":-0.832,"vega":5.477,"rho":-3.644,"openInterest":166,"timeValue":20.68,"theoreticalOptionValue":179.222,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.44,"markChange":56.03,"markPercentChange":45.3,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4030.0":[{"putCall":"PUT","symbol":"SPXW_020323P4030","description":"SPXW Feb 3 2023 4030 Put (PM) (Weekly)","exchangeName":"OPR","bid":180.1,"ask":184.6,"last":0,"mark":182.35,"bidSize":48,"askSize":45,"bidAskSize":"48X45","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":126.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":19.987,"delta":-0.634,"gamma":0.001,"theta":-0.82,"vega":5.444,"rho":-3.684,"openInterest":0,"timeValue":50.31,"theoreticalOptionValue":182.19,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":56.32,"markPercentChange":44.68,"intrinsicValue":132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4040.0":[{"putCall":"PUT","symbol":"SPXW_020323P4040","description":"SPXW Feb 3 2023 4040 Put (PM) (Weekly)","exchangeName":"OPR","bid":185.5,"ask":190.6,"last":128.29,"mark":188.05,"bidSize":31,"askSize":61,"bidAskSize":"31X61","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":130.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051473504,"quoteTimeInLong":1671125496700,"netChange":-2.46,"volatility":19.854,"delta":-0.648,"gamma":0.001,"theta":-0.793,"vega":5.372,"rho":-3.766,"openInterest":3,"timeValue":-13.75,"theoreticalOptionValue":188.124,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.88,"markChange":57.3,"markPercentChange":43.82,"intrinsicValue":142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPXW_020323P4050","description":"SPXW Feb 3 2023 4050 Put (PM) (Weekly)","exchangeName":"OPR","bid":191.6,"ask":196.8,"last":0,"mark":194.2,"bidSize":100,"askSize":34,"bidAskSize":"100X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":135.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.742,"delta":-0.661,"gamma":0.001,"theta":-0.766,"vega":5.294,"rho":-3.846,"openInterest":0,"timeValue":42.16,"theoreticalOptionValue":194.308,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":58.73,"markPercentChange":43.35,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4060.0":[{"putCall":"PUT","symbol":"SPXW_020323P4060","description":"SPXW Feb 3 2023 4060 Put (PM) (Weekly)","exchangeName":"OPR","bid":198.1,"ask":203.2,"last":0,"mark":200.65,"bidSize":100,"askSize":54,"bidAskSize":"100X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":19.623,"delta":-0.675,"gamma":0.001,"theta":-0.738,"vega":5.21,"rho":-3.927,"openInterest":0,"timeValue":38.61,"theoreticalOptionValue":200.592,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":60.42,"markPercentChange":43.09,"intrinsicValue":162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4070.0":[{"putCall":"PUT","symbol":"SPXW_020323P4070","description":"SPXW Feb 3 2023 4070 Put (PM) (Weekly)","exchangeName":"OPR","bid":204.9,"ask":209.5,"last":0,"mark":207.2,"bidSize":51,"askSize":31,"bidAskSize":"51X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":145.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":19.498,"delta":-0.688,"gamma":0.001,"theta":-0.708,"vega":5.119,"rho":-4.007,"openInterest":0,"timeValue":35.16,"theoreticalOptionValue":206.977,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":62.1,"markPercentChange":42.8,"intrinsicValue":172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPXW_020323P4075","description":"SPXW Feb 3 2023 4075 Put (PM) (Weekly)","exchangeName":"OPR","bid":207.9,"ask":212.9,"last":156.22,"mark":210.4,"bidSize":100,"askSize":36,"bidAskSize":"100X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":147.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047742030,"quoteTimeInLong":1671125495458,"netChange":8.47,"volatility":19.439,"delta":-0.694,"gamma":0.001,"theta":-0.693,"vega":5.071,"rho":-4.047,"openInterest":4,"timeValue":-20.82,"theoreticalOptionValue":210.244,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.73,"markChange":62.65,"markPercentChange":42.4,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4080.0":[{"putCall":"PUT","symbol":"SPXW_020323P4080","description":"SPXW Feb 3 2023 4080 Put (PM) (Weekly)","exchangeName":"OPR","bid":210.8,"ask":216.8,"last":128.35,"mark":213.8,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035377080,"quoteTimeInLong":1671125495462,"netChange":-22.06,"volatility":19.384,"delta":-0.701,"gamma":0.001,"theta":-0.679,"vega":5.022,"rho":-4.087,"openInterest":1,"timeValue":-53.69,"theoreticalOptionValue":213.561,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-14.67,"markChange":63.39,"markPercentChange":42.15,"intrinsicValue":182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4090.0":[{"putCall":"PUT","symbol":"SPXW_020323P4090","description":"SPXW Feb 3 2023 4090 Put (PM) (Weekly)","exchangeName":"OPR","bid":217.9,"ask":223,"last":0,"mark":220.45,"bidSize":100,"askSize":41,"bidAskSize":"100X41","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":155.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495462,"netChange":0,"volatility":19.264,"delta":-0.714,"gamma":0.001,"theta":-0.647,"vega":4.918,"rho":-4.166,"openInterest":0,"timeValue":28.41,"theoreticalOptionValue":220.245,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.73,"markPercentChange":41.57,"intrinsicValue":192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPXW_020323P4100","description":"SPXW Feb 3 2023 4100 Put (PM) (Weekly)","exchangeName":"OPR","bid":224.4,"ask":229.9,"last":154.44,"mark":227.15,"bidSize":100,"askSize":42,"bidAskSize":"100X42","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048307656,"quoteTimeInLong":1671125495463,"netChange":-6.59,"volatility":19.168,"delta":-0.726,"gamma":0.001,"theta":-0.617,"vega":4.811,"rho":-4.244,"openInterest":4,"timeValue":-47.6,"theoreticalOptionValue":227.179,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1675458000000,"daysToExpiration":50,"expirationType":"S","lastTradingDay":1675472400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.09,"markChange":66.12,"markPercentChange":41.06,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-02-06:53":{"2800.0":[{"putCall":"PUT","symbol":"SPXW_020623P2800","description":"SPXW Feb 6 2023 2800 Put (PM) (Weekly)","exchangeName":"OPR","bid":2.7,"ask":3,"last":2.15,"mark":2.85,"bidSize":143,"askSize":149,"bidAskSize":"143X149","lastSize":0,"highPrice":2.15,"lowPrice":2.15,"openPrice":0,"closePrice":0,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114816731,"quoteTimeInLong":1671125495838,"netChange":0,"volatility":40.673,"delta":-0.013,"gamma":0,"theta":-0.182,"vega":0.493,"rho":-0.077,"openInterest":0,"timeValue":2.15,"theoreticalOptionValue":2.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2800,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":2.85,"markPercentChange":0,"intrinsicValue":-1097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3000.0":[{"putCall":"PUT","symbol":"SPXW_020623P3000","description":"SPXW Feb 6 2023 3000 Put (PM) (Weekly)","exchangeName":"OPR","bid":4.2,"ask":4.6,"last":4.45,"mark":4.4,"bidSize":138,"askSize":143,"bidAskSize":"138X143","lastSize":0,"highPrice":4.45,"lowPrice":4.45,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124486851,"quoteTimeInLong":1671125495838,"netChange":0,"volatility":35.55,"delta":-0.021,"gamma":0,"theta":-0.245,"vega":0.764,"rho":-0.129,"openInterest":0,"timeValue":4.45,"theoreticalOptionValue":4.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3000,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":4.4,"markPercentChange":0,"intrinsicValue":-897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3100.0":[{"putCall":"PUT","symbol":"SPXW_020623P3100","description":"SPXW Feb 6 2023 3100 Put (PM) (Weekly)","exchangeName":"OPR","bid":5.3,"ask":5.7,"last":5.6,"mark":5.5,"bidSize":128,"askSize":108,"bidAskSize":"128X108","lastSize":0,"highPrice":5.6,"lowPrice":4.5,"openPrice":0,"closePrice":0,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671124486851,"quoteTimeInLong":1671125495793,"netChange":0,"volatility":33.001,"delta":-0.028,"gamma":0,"theta":-0.283,"vega":0.955,"rho":-0.167,"openInterest":0,"timeValue":5.6,"theoreticalOptionValue":5.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3100,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":5.5,"markPercentChange":0,"intrinsicValue":-797.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3200.0":[{"putCall":"PUT","symbol":"SPXW_020623P3200","description":"SPXW Feb 6 2023 3200 Put (PM) (Weekly)","exchangeName":"OPR","bid":7,"ask":7.5,"last":6.3,"mark":7.25,"bidSize":120,"askSize":125,"bidAskSize":"120X125","lastSize":0,"highPrice":6.3,"lowPrice":6.3,"openPrice":0,"closePrice":0,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117608339,"quoteTimeInLong":1671125495840,"netChange":0,"volatility":30.724,"delta":-0.038,"gamma":0,"theta":-0.337,"vega":1.229,"rho":-0.227,"openInterest":0,"timeValue":6.3,"theoreticalOptionValue":7.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":7.25,"markPercentChange":0,"intrinsicValue":-697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3250.0":[{"putCall":"PUT","symbol":"SPXW_020623P3250","description":"SPXW Feb 6 2023 3250 Put (PM) (Weekly)","exchangeName":"OPR","bid":8.2,"ask":8.7,"last":0,"mark":8.45,"bidSize":121,"askSize":96,"bidAskSize":"121X96","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495842,"netChange":0,"volatility":29.658,"delta":-0.045,"gamma":0,"theta":-0.371,"vega":1.404,"rho":-0.267,"openInterest":0,"timeValue":8.45,"theoreticalOptionValue":8.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3250,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":8.45,"markPercentChange":0,"intrinsicValue":-647.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPXW_020623P3300","description":"SPXW Feb 6 2023 3300 Put (PM) (Weekly)","exchangeName":"OPR","bid":9.8,"ask":10.3,"last":8.65,"mark":10.05,"bidSize":90,"askSize":88,"bidAskSize":"90X88","lastSize":0,"highPrice":8.65,"lowPrice":8.65,"openPrice":0,"closePrice":0,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117608339,"quoteTimeInLong":1671125495212,"netChange":0,"volatility":28.703,"delta":-0.053,"gamma":0,"theta":-0.412,"vega":1.618,"rho":-0.32,"openInterest":0,"timeValue":8.65,"theoreticalOptionValue":10.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":10.05,"markPercentChange":0,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPXW_020623P3350","description":"SPXW Feb 6 2023 3350 Put (PM) (Weekly)","exchangeName":"OPR","bid":11.9,"ask":12.4,"last":0,"mark":12.15,"bidSize":92,"askSize":102,"bidAskSize":"92X102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496816,"netChange":0,"volatility":27.765,"delta":-0.064,"gamma":0,"theta":-0.458,"vega":1.865,"rho":-0.383,"openInterest":0,"timeValue":12.15,"theoreticalOptionValue":12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":12.15,"markPercentChange":0,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPXW_020623P3400","description":"SPXW Feb 6 2023 3400 Put (PM) (Weekly)","exchangeName":"OPR","bid":14.6,"ask":15.1,"last":0,"mark":14.85,"bidSize":83,"askSize":25,"bidAskSize":"83X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496816,"netChange":0,"volatility":26.943,"delta":-0.077,"gamma":0,"theta":-0.513,"vega":2.161,"rho":-0.464,"openInterest":0,"timeValue":14.85,"theoreticalOptionValue":14.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":14.85,"markPercentChange":0,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPXW_020623P3450","description":"SPXW Feb 6 2023 3450 Put (PM) (Weekly)","exchangeName":"OPR","bid":18.1,"ask":18.7,"last":14.6,"mark":18.4,"bidSize":60,"askSize":75,"bidAskSize":"60X75","lastSize":0,"highPrice":14.6,"lowPrice":14.3,"openPrice":0,"closePrice":0,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671115772559,"quoteTimeInLong":1671125496811,"netChange":0,"volatility":26.215,"delta":-0.094,"gamma":0,"theta":-0.576,"vega":2.508,"rho":-0.566,"openInterest":0,"timeValue":14.6,"theoreticalOptionValue":18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":18.4,"markPercentChange":0,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPXW_020623P3500","description":"SPXW Feb 6 2023 3500 Put (PM) (Weekly)","exchangeName":"OPR","bid":22.5,"ask":23,"last":22.95,"mark":22.75,"bidSize":49,"askSize":44,"bidAskSize":"49X44","lastSize":0,"highPrice":22.95,"lowPrice":16.4,"openPrice":0,"closePrice":0,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671124408072,"quoteTimeInLong":1671125496812,"netChange":0,"volatility":25.553,"delta":-0.115,"gamma":0.001,"theta":-0.646,"vega":2.899,"rho":-0.692,"openInterest":0,"timeValue":22.95,"theoreticalOptionValue":22.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":22.75,"markPercentChange":0,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPXW_020623P3550","description":"SPXW Feb 6 2023 3550 Put (PM) (Weekly)","exchangeName":"OPR","bid":28.1,"ask":28.6,"last":25.4,"mark":28.35,"bidSize":36,"askSize":37,"bidAskSize":"36X37","lastSize":0,"highPrice":25.4,"lowPrice":25.4,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118439520,"quoteTimeInLong":1671125496806,"netChange":0,"volatility":24.93,"delta":-0.14,"gamma":0.001,"theta":-0.718,"vega":3.327,"rho":-0.844,"openInterest":0,"timeValue":25.4,"theoreticalOptionValue":27.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":28.35,"markPercentChange":0,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPXW_020623P3600","description":"SPXW Feb 6 2023 3600 Put (PM) (Weekly)","exchangeName":"OPR","bid":35,"ask":35.7,"last":35.54,"mark":35.35,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":35.54,"lowPrice":35.54,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122818232,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":24.426,"delta":-0.171,"gamma":0.001,"theta":-0.797,"vega":3.792,"rho":-1.031,"openInterest":0,"timeValue":35.54,"theoreticalOptionValue":34.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":35.35,"markPercentChange":0,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPXW_020623P3650","description":"SPXW Feb 6 2023 3650 Put (PM) (Weekly)","exchangeName":"OPR","bid":43.7,"ask":44.5,"last":0,"mark":44.1,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":23.89,"delta":-0.206,"gamma":0.001,"theta":-0.868,"vega":4.259,"rho":-1.246,"openInterest":0,"timeValue":44.1,"theoreticalOptionValue":43.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":44.1,"markPercentChange":0,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPXW_020623P3700","description":"SPXW Feb 6 2023 3700 Put (PM) (Weekly)","exchangeName":"OPR","bid":54.3,"ask":55.1,"last":55.22,"mark":54.7,"bidSize":19,"askSize":19,"bidAskSize":"19X19","lastSize":0,"highPrice":55.22,"lowPrice":55.22,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124408072,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":23.408,"delta":-0.247,"gamma":0.001,"theta":-0.932,"vega":4.718,"rho":-1.497,"openInterest":0,"timeValue":55.22,"theoreticalOptionValue":53.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.7,"markPercentChange":0,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_020623P3750","description":"SPXW Feb 6 2023 3750 Put (PM) (Weekly)","exchangeName":"OPR","bid":66.8,"ask":67.7,"last":0,"mark":67.25,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496700,"netChange":0,"volatility":23.06,"delta":-0.295,"gamma":0.001,"theta":-0.991,"vega":5.147,"rho":-1.787,"openInterest":0,"timeValue":67.25,"theoreticalOptionValue":67.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":67.25,"markPercentChange":0,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_020623P3775","description":"SPXW Feb 6 2023 3775 Put (PM) (Weekly)","exchangeName":"OPR","bid":73.9,"ask":74.8,"last":61,"mark":74.35,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":61,"lowPrice":61,"openPrice":0,"closePrice":0,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671115035192,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":22.677,"delta":-0.319,"gamma":0.001,"theta":-1.001,"vega":5.329,"rho":-1.934,"openInterest":0,"timeValue":61,"theoreticalOptionValue":73.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":74.35,"markPercentChange":0,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_020623P3800","description":"SPXW Feb 6 2023 3800 Put (PM) (Weekly)","exchangeName":"OPR","bid":81.5,"ask":82.4,"last":83.04,"mark":81.95,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":83.04,"lowPrice":69.68,"openPrice":0,"closePrice":0,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671122818232,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":22.655,"delta":-0.346,"gamma":0.001,"theta":-1.026,"vega":5.506,"rho":-2.104,"openInterest":0,"timeValue":83.04,"theoreticalOptionValue":82.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":81.95,"markPercentChange":0,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_020623P3825","description":"SPXW Feb 6 2023 3825 Put (PM) (Weekly)","exchangeName":"OPR","bid":89.8,"ask":90.7,"last":0,"mark":90.25,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":22.349,"delta":-0.373,"gamma":0.001,"theta":-1.03,"vega":5.65,"rho":-2.271,"openInterest":0,"timeValue":90.25,"theoreticalOptionValue":90.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":90.25,"markPercentChange":0,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_020623P3840","description":"SPXW Feb 6 2023 3840 Put (PM) (Weekly)","exchangeName":"OPR","bid":95,"ask":95.9,"last":85.25,"mark":95.45,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":85.25,"lowPrice":85.25,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116233083,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":22.018,"delta":-0.39,"gamma":0.001,"theta":-1.021,"vega":5.723,"rho":-2.371,"openInterest":0,"timeValue":85.25,"theoreticalOptionValue":94.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":95.45,"markPercentChange":0,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_020623P3850","description":"SPXW Feb 6 2023 3850 Put (PM) (Weekly)","exchangeName":"OPR","bid":98.6,"ask":99.5,"last":82.5,"mark":99.05,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":82.5,"lowPrice":82.5,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115343106,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.93,"delta":-0.401,"gamma":0.001,"theta":-1.021,"vega":5.769,"rho":-2.443,"openInterest":0,"timeValue":82.5,"theoreticalOptionValue":98.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":99.05,"markPercentChange":0,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_020623P3860","description":"SPXW Feb 6 2023 3860 Put (PM) (Weekly)","exchangeName":"OPR","bid":102.3,"ask":103.2,"last":0,"mark":102.75,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.839,"delta":-0.413,"gamma":0.001,"theta":-1.02,"vega":5.81,"rho":-2.516,"openInterest":0,"timeValue":102.75,"theoreticalOptionValue":102.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":102.75,"markPercentChange":0,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_020623P3870","description":"SPXW Feb 6 2023 3870 Put (PM) (Weekly)","exchangeName":"OPR","bid":106.1,"ask":107,"last":0,"mark":106.55,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.583,"delta":-0.424,"gamma":0.001,"theta":-1.008,"vega":5.845,"rho":-2.586,"openInterest":0,"timeValue":106.55,"theoreticalOptionValue":105.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":106.55,"markPercentChange":0,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_020623P3875","description":"SPXW Feb 6 2023 3875 Put (PM) (Weekly)","exchangeName":"OPR","bid":108,"ask":109,"last":0,"mark":108.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.636,"delta":-0.431,"gamma":0.001,"theta":-1.012,"vega":5.861,"rho":-2.626,"openInterest":0,"timeValue":108.5,"theoreticalOptionValue":108.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":108.5,"markPercentChange":0,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_020623P3880","description":"SPXW Feb 6 2023 3880 Put (PM) (Weekly)","exchangeName":"OPR","bid":110,"ask":111,"last":0,"mark":110.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.607,"delta":-0.437,"gamma":0.001,"theta":-1.011,"vega":5.876,"rho":-2.663,"openInterest":0,"timeValue":110.5,"theoreticalOptionValue":110.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":110.5,"markPercentChange":0,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_020623P3890","description":"SPXW Feb 6 2023 3890 Put (PM) (Weekly)","exchangeName":"OPR","bid":114,"ask":115,"last":0,"mark":114.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":21.415,"delta":-0.449,"gamma":0.001,"theta":-1.001,"vega":5.902,"rho":-2.738,"openInterest":0,"timeValue":114.5,"theoreticalOptionValue":113.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":114.5,"markPercentChange":0,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_020623P3900","description":"SPXW Feb 6 2023 3900 Put (PM) (Weekly)","exchangeName":"OPR","bid":118.1,"ask":119.1,"last":103.04,"mark":118.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":103.04,"lowPrice":103.04,"openPrice":0,"closePrice":0,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116052681,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.331,"delta":-0.461,"gamma":0.001,"theta":-0.995,"vega":5.922,"rho":-2.815,"openInterest":0,"timeValue":101,"theoreticalOptionValue":118.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":118.6,"markPercentChange":0,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_020623P3910","description":"SPXW Feb 6 2023 3910 Put (PM) (Weekly)","exchangeName":"OPR","bid":122.4,"ask":123.4,"last":0,"mark":122.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.167,"delta":-0.474,"gamma":0.001,"theta":-0.984,"vega":5.937,"rho":-2.893,"openInterest":0,"timeValue":110.86,"theoreticalOptionValue":122.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":122.9,"markPercentChange":0,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_020623P3920","description":"SPXW Feb 6 2023 3920 Put (PM) (Weekly)","exchangeName":"OPR","bid":126.8,"ask":127.8,"last":0,"mark":127.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":21.052,"delta":-0.486,"gamma":0.001,"theta":-0.974,"vega":5.946,"rho":-2.971,"openInterest":0,"timeValue":105.26,"theoreticalOptionValue":126.563,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":127.3,"markPercentChange":0,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_020623P3925","description":"SPXW Feb 6 2023 3925 Put (PM) (Weekly)","exchangeName":"OPR","bid":129,"ask":129.9,"last":0,"mark":129.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.005,"delta":-0.493,"gamma":0.001,"theta":-0.969,"vega":5.949,"rho":-3.011,"openInterest":0,"timeValue":102.41,"theoreticalOptionValue":128.878,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":129.45,"markPercentChange":0,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_020623P3930","description":"SPXW Feb 6 2023 3930 Put (PM) (Weekly)","exchangeName":"OPR","bid":131.2,"ask":132.3,"last":131.95,"mark":131.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":131.95,"lowPrice":131.95,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121630209,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":20.919,"delta":-0.499,"gamma":0.001,"theta":-0.962,"vega":5.949,"rho":-3.051,"openInterest":0,"timeValue":99.91,"theoreticalOptionValue":130.994,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":131.75,"markPercentChange":0,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_020623P3940","description":"SPXW Feb 6 2023 3940 Put (PM) (Weekly)","exchangeName":"OPR","bid":135.9,"ask":136.9,"last":123.6,"mark":136.4,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":123.6,"lowPrice":123.6,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116233083,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":20.799,"delta":-0.512,"gamma":0.001,"theta":-0.95,"vega":5.946,"rho":-3.132,"openInterest":0,"timeValue":81.56,"theoreticalOptionValue":135.624,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":136.4,"markPercentChange":0,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_020623P3950","description":"SPXW Feb 6 2023 3950 Put (PM) (Weekly)","exchangeName":"OPR","bid":140.6,"ask":141.6,"last":143.52,"mark":141.1,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":143.52,"lowPrice":141.39,"openPrice":0,"closePrice":0,"totalVolume":501,"tradeDate":null,"tradeTimeInLong":1671122785121,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":20.632,"delta":-0.525,"gamma":0.001,"theta":-0.933,"vega":5.937,"rho":-3.213,"openInterest":0,"timeValue":91.48,"theoreticalOptionValue":140.104,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":141.1,"markPercentChange":0,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_020623P3960","description":"SPXW Feb 6 2023 3960 Put (PM) (Weekly)","exchangeName":"OPR","bid":145.4,"ask":146.4,"last":0,"mark":145.9,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":20.612,"delta":-0.538,"gamma":0.001,"theta":-0.924,"vega":5.921,"rho":-3.294,"openInterest":0,"timeValue":83.86,"theoreticalOptionValue":145.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":145.9,"markPercentChange":0,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_020623P3970","description":"SPXW Feb 6 2023 3970 Put (PM) (Weekly)","exchangeName":"OPR","bid":148,"ask":154.1,"last":0,"mark":151.05,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":20.486,"delta":-0.551,"gamma":0.001,"theta":-0.907,"vega":5.899,"rho":-3.377,"openInterest":0,"timeValue":79.01,"theoreticalOptionValue":150.565,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":151.05,"markPercentChange":0,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_020623P3975","description":"SPXW Feb 6 2023 3975 Put (PM) (Weekly)","exchangeName":"OPR","bid":150.6,"ask":156.7,"last":0,"mark":153.65,"bidSize":16,"askSize":18,"bidAskSize":"16X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":20.428,"delta":-0.557,"gamma":0.001,"theta":-0.899,"vega":5.885,"rho":-3.418,"openInterest":0,"timeValue":76.61,"theoreticalOptionValue":153.13,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":153.65,"markPercentChange":0,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_020623P3980","description":"SPXW Feb 6 2023 3980 Put (PM) (Weekly)","exchangeName":"OPR","bid":153.1,"ask":159.3,"last":0,"mark":156.2,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":20.347,"delta":-0.564,"gamma":0.001,"theta":-0.889,"vega":5.87,"rho":-3.46,"openInterest":0,"timeValue":74.16,"theoreticalOptionValue":155.596,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":156.2,"markPercentChange":0,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_020623P3990","description":"SPXW Feb 6 2023 3990 Put (PM) (Weekly)","exchangeName":"OPR","bid":158.2,"ask":164.6,"last":0,"mark":161.4,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":20.218,"delta":-0.577,"gamma":0.001,"theta":-0.869,"vega":5.834,"rho":-3.544,"openInterest":0,"timeValue":69.36,"theoreticalOptionValue":160.826,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":161.4,"markPercentChange":0,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_020623P4000","description":"SPXW Feb 6 2023 4000 Put (PM) (Weekly)","exchangeName":"OPR","bid":163.5,"ask":170.1,"last":0,"mark":166.8,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":20.007,"delta":-0.591,"gamma":0.001,"theta":-0.844,"vega":5.789,"rho":-3.63,"openInterest":0,"timeValue":64.76,"theoreticalOptionValue":165.706,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":166.8,"markPercentChange":0,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_020623P4010","description":"SPXW Feb 6 2023 4010 Put (PM) (Weekly)","exchangeName":"OPR","bid":169.6,"ask":175.1,"last":0,"mark":172.35,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":19.988,"delta":-0.604,"gamma":0.001,"theta":-0.829,"vega":5.742,"rho":-3.712,"openInterest":0,"timeValue":60.31,"theoreticalOptionValue":171.837,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":172.35,"markPercentChange":0,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_020623P4020","description":"SPXW Feb 6 2023 4020 Put (PM) (Weekly)","exchangeName":"OPR","bid":175.1,"ask":180.8,"last":0,"mark":177.95,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.825,"delta":-0.618,"gamma":0.001,"theta":-0.804,"vega":5.684,"rho":-3.798,"openInterest":0,"timeValue":55.91,"theoreticalOptionValue":177.267,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":177.95,"markPercentChange":0,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPXW_020623P4025","description":"SPXW Feb 6 2023 4025 Put (PM) (Weekly)","exchangeName":"OPR","bid":177.4,"ask":184.4,"last":0,"mark":180.9,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":19.743,"delta":-0.624,"gamma":0.001,"theta":-0.791,"vega":5.652,"rho":-3.841,"openInterest":0,"timeValue":53.86,"theoreticalOptionValue":180.032,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":180.9,"markPercentChange":0,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4030.0":[{"putCall":"PUT","symbol":"SPXW_020623P4030","description":"SPXW Feb 6 2023 4030 Put (PM) (Weekly)","exchangeName":"OPR","bid":180.3,"ask":187.4,"last":0,"mark":183.85,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":19.699,"delta":-0.631,"gamma":0.001,"theta":-0.78,"vega":5.62,"rho":-3.883,"openInterest":0,"timeValue":51.81,"theoreticalOptionValue":183.048,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":183.85,"markPercentChange":0,"intrinsicValue":132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4040.0":[{"putCall":"PUT","symbol":"SPXW_020623P4040","description":"SPXW Feb 6 2023 4040 Put (PM) (Weekly)","exchangeName":"OPR","bid":186.1,"ask":193.4,"last":0,"mark":189.75,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":19.584,"delta":-0.644,"gamma":0.001,"theta":-0.755,"vega":5.549,"rho":-3.968,"openInterest":0,"timeValue":47.71,"theoreticalOptionValue":189.028,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":189.75,"markPercentChange":0,"intrinsicValue":142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPXW_020623P4050","description":"SPXW Feb 6 2023 4050 Put (PM) (Weekly)","exchangeName":"OPR","bid":192.1,"ask":199.6,"last":0,"mark":195.85,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":19.363,"delta":-0.658,"gamma":0.001,"theta":-0.723,"vega":5.466,"rho":-4.057,"openInterest":0,"timeValue":43.81,"theoreticalOptionValue":194.558,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":195.85,"markPercentChange":0,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4060.0":[{"putCall":"PUT","symbol":"SPXW_020623P4060","description":"SPXW Feb 6 2023 4060 Put (PM) (Weekly)","exchangeName":"OPR","bid":198.2,"ask":205.9,"last":0,"mark":202.05,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":19.327,"delta":-0.671,"gamma":0.001,"theta":-0.702,"vega":5.387,"rho":-4.138,"openInterest":0,"timeValue":40.01,"theoreticalOptionValue":201.239,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":202.05,"markPercentChange":0,"intrinsicValue":162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4070.0":[{"putCall":"PUT","symbol":"SPXW_020623P4070","description":"SPXW Feb 6 2023 4070 Put (PM) (Weekly)","exchangeName":"OPR","bid":204.5,"ask":212.5,"last":0,"mark":208.5,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":19.212,"delta":-0.684,"gamma":0.001,"theta":-0.674,"vega":5.296,"rho":-4.222,"openInterest":0,"timeValue":36.46,"theoreticalOptionValue":207.619,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":208.5,"markPercentChange":0,"intrinsicValue":172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPXW_020623P4075","description":"SPXW Feb 6 2023 4075 Put (PM) (Weekly)","exchangeName":"OPR","bid":207.7,"ask":215.8,"last":0,"mark":211.75,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":19.235,"delta":-0.689,"gamma":0.001,"theta":-0.665,"vega":5.255,"rho":-4.26,"openInterest":0,"timeValue":34.71,"theoreticalOptionValue":211.284,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":211.75,"markPercentChange":0,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPXW_020623P4100","description":"SPXW Feb 6 2023 4100 Put (PM) (Weekly)","exchangeName":"OPR","bid":225.1,"ask":232,"last":0,"mark":228.55,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496407,"netChange":0,"volatility":18.945,"delta":-0.721,"gamma":0.001,"theta":-0.592,"vega":4.996,"rho":-4.467,"openInterest":0,"timeValue":26.51,"theoreticalOptionValue":227.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":228.55,"markPercentChange":0,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPXW_020623P4150","description":"SPXW Feb 6 2023 4150 Put (PM) (Weekly)","exchangeName":"OPR","bid":260.8,"ask":268.5,"last":0,"mark":264.65,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495740,"netChange":0,"volatility":18.45,"delta":-0.781,"gamma":0.001,"theta":-0.438,"vega":4.388,"rho":-4.861,"openInterest":0,"timeValue":12.61,"theoreticalOptionValue":264.112,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":264.65,"markPercentChange":0,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPXW_020623P4200","description":"SPXW Feb 6 2023 4200 Put (PM) (Weekly)","exchangeName":"OPR","bid":297.2,"ask":309.6,"last":0,"mark":303.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495144,"netChange":0,"volatility":18.033,"delta":-0.833,"gamma":0.001,"theta":-0.282,"vega":3.705,"rho":-5.218,"openInterest":0,"timeValue":1.36,"theoreticalOptionValue":303.514,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1675717200000,"daysToExpiration":53,"expirationType":"S","lastTradingDay":1675731600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":303.4,"markPercentChange":0,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-02-17:64":{"3775.0":[{"putCall":"PUT","symbol":"SPX_021723P3775","description":"SPX Feb 17 2023 3775 Put (AM)","exchangeName":"OPR","bid":87.7,"ask":88.4,"last":90.37,"mark":88.05,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":90.37,"lowPrice":79.45,"openPrice":0,"closePrice":59.08,"totalVolume":35,"tradeDate":null,"tradeTimeInLong":1671122983844,"quoteTimeInLong":1671125496819,"netChange":31.29,"volatility":23.3,"delta":-0.332,"gamma":0.001,"theta":-0.951,"vega":5.929,"rho":-2.435,"openInterest":1267,"timeValue":90.37,"theoreticalOptionValue":88.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":52.96,"markChange":28.97,"markPercentChange":49.04,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3775","description":"SPXW Feb 17 2023 3775 Put (PM)","exchangeName":"OPR","bid":88.3,"ask":89.2,"last":88.7,"mark":88.75,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":90.22,"lowPrice":79.57,"openPrice":0,"closePrice":59.77,"totalVolume":116,"tradeDate":null,"tradeTimeInLong":1671122726912,"quoteTimeInLong":1671125496698,"netChange":28.93,"volatility":23.379,"delta":-0.332,"gamma":0.001,"theta":-0.953,"vega":5.946,"rho":-2.451,"openInterest":631,"timeValue":88.7,"theoreticalOptionValue":88.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":48.4,"markChange":28.98,"markPercentChange":48.49,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPX_021723P3780","description":"SPX Feb 17 2023 3780 Put (AM)","exchangeName":"OPR","bid":89.2,"ask":89.9,"last":89.1,"mark":89.55,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":89.8,"lowPrice":80.85,"openPrice":0,"closePrice":60.19,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671122280613,"quoteTimeInLong":1671125496815,"netChange":28.91,"volatility":23.251,"delta":-0.336,"gamma":0.001,"theta":-0.953,"vega":5.961,"rho":-2.469,"openInterest":447,"timeValue":89.1,"theoreticalOptionValue":89.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":48.02,"markChange":29.36,"markPercentChange":48.77,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3780","description":"SPXW Feb 17 2023 3780 Put (PM)","exchangeName":"OPR","bid":89.9,"ask":90.7,"last":52.6,"mark":90.3,"bidSize":14,"askSize":28,"bidAskSize":"14X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":60.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044401075,"quoteTimeInLong":1671125496697,"netChange":-8.29,"volatility":23.329,"delta":-0.337,"gamma":0.001,"theta":-0.955,"vega":5.978,"rho":-2.486,"openInterest":156,"timeValue":52.6,"theoreticalOptionValue":90.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.62,"markChange":29.41,"markPercentChange":48.29,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPX_021723P3785","description":"SPX Feb 17 2023 3785 Put (AM)","exchangeName":"OPR","bid":90.7,"ask":91.4,"last":62.4,"mark":91.05,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049684396,"quoteTimeInLong":1671125496818,"netChange":1.09,"volatility":23.19,"delta":-0.341,"gamma":0.001,"theta":-0.954,"vega":5.993,"rho":-2.504,"openInterest":158,"timeValue":62.4,"theoreticalOptionValue":91.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.78,"markChange":29.74,"markPercentChange":48.51,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3785","description":"SPXW Feb 17 2023 3785 Put (PM)","exchangeName":"OPR","bid":91.4,"ask":92.3,"last":55.9,"mark":91.85,"bidSize":28,"askSize":28,"bidAskSize":"28X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":62.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030250185,"quoteTimeInLong":1671125496709,"netChange":-6.12,"volatility":23.276,"delta":-0.342,"gamma":0.001,"theta":-0.956,"vega":6.01,"rho":-2.52,"openInterest":278,"timeValue":55.9,"theoreticalOptionValue":91.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.86,"markChange":29.83,"markPercentChange":48.1,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPX_021723P3790","description":"SPX Feb 17 2023 3790 Put (AM)","exchangeName":"OPR","bid":92.3,"ask":93,"last":87.25,"mark":92.65,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":87.25,"lowPrice":87.25,"openPrice":0,"closePrice":62.43,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671117150308,"quoteTimeInLong":1671125496821,"netChange":24.82,"volatility":23.142,"delta":-0.346,"gamma":0.001,"theta":-0.955,"vega":6.024,"rho":-2.539,"openInterest":406,"timeValue":87.25,"theoreticalOptionValue":92.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":39.76,"markChange":30.22,"markPercentChange":48.41,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3790","description":"SPXW Feb 17 2023 3790 Put (PM)","exchangeName":"OPR","bid":93,"ask":93.8,"last":55.4,"mark":93.4,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041136789,"quoteTimeInLong":1671125496708,"netChange":-7.74,"volatility":23.219,"delta":-0.346,"gamma":0.001,"theta":-0.957,"vega":6.041,"rho":-2.556,"openInterest":241,"timeValue":55.4,"theoreticalOptionValue":93.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.26,"markChange":30.26,"markPercentChange":47.92,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPX_021723P3795","description":"SPX Feb 17 2023 3795 Put (AM)","exchangeName":"OPR","bid":93.9,"ask":94.6,"last":89.1,"mark":94.25,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":89.1,"lowPrice":88.75,"openPrice":0,"closePrice":63.54,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671117344682,"quoteTimeInLong":1671125496819,"netChange":25.56,"volatility":23.09,"delta":-0.351,"gamma":0.001,"theta":-0.957,"vega":6.054,"rho":-2.575,"openInterest":70,"timeValue":89.1,"theoreticalOptionValue":94.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":40.22,"markChange":30.71,"markPercentChange":48.33,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3795","description":"SPXW Feb 17 2023 3795 Put (PM)","exchangeName":"OPR","bid":94.6,"ask":95.4,"last":54.1,"mark":95,"bidSize":14,"askSize":28,"bidAskSize":"14X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":64.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944068521,"quoteTimeInLong":1671125496699,"netChange":-10.17,"volatility":23.167,"delta":-0.351,"gamma":0.001,"theta":-0.958,"vega":6.071,"rho":-2.591,"openInterest":178,"timeValue":54.1,"theoreticalOptionValue":95.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.82,"markChange":30.73,"markPercentChange":47.82,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_021723P3800","description":"SPX Feb 17 2023 3800 Put (AM)","exchangeName":"OPR","bid":95.5,"ask":96.2,"last":96.45,"mark":95.85,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":98.82,"lowPrice":81.8,"openPrice":0,"closePrice":64.66,"totalVolume":547,"tradeDate":null,"tradeTimeInLong":1671123873370,"quoteTimeInLong":1671125496816,"netChange":31.79,"volatility":23.027,"delta":-0.355,"gamma":0.001,"theta":-0.957,"vega":6.084,"rho":-2.61,"openInterest":17076,"timeValue":96.45,"theoreticalOptionValue":95.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":49.17,"markChange":31.19,"markPercentChange":48.24,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3800","description":"SPXW Feb 17 2023 3800 Put (PM)","exchangeName":"OPR","bid":96.2,"ask":97,"last":93.73,"mark":96.6,"bidSize":14,"askSize":13,"bidAskSize":"14X13","lastSize":0,"highPrice":93.73,"lowPrice":77,"openPrice":0,"closePrice":65.44,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671121147693,"quoteTimeInLong":1671125496697,"netChange":28.29,"volatility":23.111,"delta":-0.356,"gamma":0.001,"theta":-0.959,"vega":6.1,"rho":-2.627,"openInterest":1916,"timeValue":93.73,"theoreticalOptionValue":96.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":43.23,"markChange":31.16,"markPercentChange":47.62,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPX_021723P3805","description":"SPX Feb 17 2023 3805 Put (AM)","exchangeName":"OPR","bid":97.1,"ask":97.8,"last":69.95,"mark":97.45,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":65.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049797469,"quoteTimeInLong":1671125496815,"netChange":4.18,"volatility":22.984,"delta":-0.36,"gamma":0.001,"theta":-0.958,"vega":6.112,"rho":-2.647,"openInterest":109,"timeValue":69.95,"theoreticalOptionValue":97.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.35,"markChange":31.68,"markPercentChange":48.16,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3805","description":"SPXW Feb 17 2023 3805 Put (PM)","exchangeName":"OPR","bid":97.8,"ask":98.7,"last":84.3,"mark":98.25,"bidSize":13,"askSize":26,"bidAskSize":"13X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877831377,"quoteTimeInLong":1671125496695,"netChange":17.69,"volatility":23.06,"delta":-0.361,"gamma":0.001,"theta":-0.96,"vega":6.128,"rho":-2.663,"openInterest":224,"timeValue":84.3,"theoreticalOptionValue":98.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.55,"markChange":31.64,"markPercentChange":47.49,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPX_021723P3810","description":"SPX Feb 17 2023 3810 Put (AM)","exchangeName":"OPR","bid":98.7,"ask":99.4,"last":66.7,"mark":99.05,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051665155,"quoteTimeInLong":1671125496817,"netChange":-0.19,"volatility":22.921,"delta":-0.365,"gamma":0.001,"theta":-0.958,"vega":6.14,"rho":-2.683,"openInterest":186,"timeValue":66.7,"theoreticalOptionValue":99.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.28,"markChange":32.16,"markPercentChange":48.08,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3810","description":"SPXW Feb 17 2023 3810 Put (PM)","exchangeName":"OPR","bid":99.4,"ask":100.3,"last":72.96,"mark":99.85,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047635104,"quoteTimeInLong":1671125496698,"netChange":5.12,"volatility":23.005,"delta":-0.365,"gamma":0.001,"theta":-0.96,"vega":6.156,"rho":-2.7,"openInterest":189,"timeValue":72.96,"theoreticalOptionValue":99.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.55,"markChange":32.01,"markPercentChange":47.19,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPX_021723P3815","description":"SPX Feb 17 2023 3815 Put (AM)","exchangeName":"OPR","bid":100.4,"ask":101.1,"last":65.7,"mark":100.75,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048600648,"quoteTimeInLong":1671125496815,"netChange":-2.49,"volatility":22.871,"delta":-0.37,"gamma":0.001,"theta":-0.959,"vega":6.167,"rho":-2.72,"openInterest":42,"timeValue":65.7,"theoreticalOptionValue":100.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.66,"markChange":32.56,"markPercentChange":47.74,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3815","description":"SPXW Feb 17 2023 3815 Put (PM)","exchangeName":"OPR","bid":101.1,"ask":102,"last":92,"mark":101.55,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614768683,"quoteTimeInLong":1671125496701,"netChange":22.94,"volatility":22.946,"delta":-0.37,"gamma":0.001,"theta":-0.961,"vega":6.183,"rho":-2.736,"openInterest":373,"timeValue":92,"theoreticalOptionValue":101.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":33.22,"markChange":32.49,"markPercentChange":47.04,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPX_021723P3820","description":"SPX Feb 17 2023 3820 Put (AM)","exchangeName":"OPR","bid":102.1,"ask":102.8,"last":102.7,"mark":102.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":102.7,"lowPrice":86.22,"openPrice":0,"closePrice":69.5,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671120956523,"quoteTimeInLong":1671125496815,"netChange":33.2,"volatility":22.817,"delta":-0.375,"gamma":0.001,"theta":-0.959,"vega":6.193,"rho":-2.757,"openInterest":212,"timeValue":102.7,"theoreticalOptionValue":102.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":47.77,"markChange":32.95,"markPercentChange":47.41,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3820","description":"SPXW Feb 17 2023 3820 Put (PM)","exchangeName":"OPR","bid":102.8,"ask":103.7,"last":69.22,"mark":103.25,"bidSize":13,"askSize":26,"bidAskSize":"13X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670963572228,"quoteTimeInLong":1671125496698,"netChange":-1.06,"volatility":22.892,"delta":-0.375,"gamma":0.001,"theta":-0.961,"vega":6.209,"rho":-2.773,"openInterest":327,"timeValue":69.22,"theoreticalOptionValue":103.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.52,"markChange":32.97,"markPercentChange":46.9,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_021723P3825","description":"SPX Feb 17 2023 3825 Put (AM)","exchangeName":"OPR","bid":103.8,"ask":104.5,"last":106.5,"mark":104.15,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":106.5,"lowPrice":92.5,"openPrice":0,"closePrice":70.8,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671123107759,"quoteTimeInLong":1671125496810,"netChange":35.7,"volatility":22.759,"delta":-0.38,"gamma":0.001,"theta":-0.959,"vega":6.219,"rho":-2.794,"openInterest":6405,"timeValue":106.5,"theoreticalOptionValue":104.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":50.41,"markChange":33.35,"markPercentChange":47.1,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3825","description":"SPXW Feb 17 2023 3825 Put (PM)","exchangeName":"OPR","bid":104.5,"ask":105.4,"last":99.62,"mark":104.95,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":99.62,"lowPrice":99.62,"openPrice":0,"closePrice":71.51,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671116883502,"quoteTimeInLong":1671125496696,"netChange":28.11,"volatility":22.833,"delta":-0.38,"gamma":0.001,"theta":-0.961,"vega":6.234,"rho":-2.81,"openInterest":372,"timeValue":99.62,"theoreticalOptionValue":105,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":39.31,"markChange":33.44,"markPercentChange":46.76,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPX_021723P3830","description":"SPX Feb 17 2023 3830 Put (AM)","exchangeName":"OPR","bid":105.5,"ask":106.2,"last":107,"mark":105.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":107,"lowPrice":90,"openPrice":0,"closePrice":72.11,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122678088,"quoteTimeInLong":1671125496810,"netChange":34.89,"volatility":22.697,"delta":-0.385,"gamma":0.001,"theta":-0.958,"vega":6.243,"rho":-2.832,"openInterest":229,"timeValue":107,"theoreticalOptionValue":105.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":48.39,"markChange":33.74,"markPercentChange":46.79,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3830","description":"SPXW Feb 17 2023 3830 Put (PM)","exchangeName":"OPR","bid":106.2,"ask":107.1,"last":76.97,"mark":106.65,"bidSize":26,"askSize":13,"bidAskSize":"26X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047094950,"quoteTimeInLong":1671125496695,"netChange":4.17,"volatility":22.779,"delta":-0.385,"gamma":0.001,"theta":-0.96,"vega":6.258,"rho":-2.848,"openInterest":209,"timeValue":76.97,"theoreticalOptionValue":106.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.73,"markChange":33.85,"markPercentChange":46.5,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPX_021723P3835","description":"SPX Feb 17 2023 3835 Put (AM)","exchangeName":"OPR","bid":107.3,"ask":108,"last":68.85,"mark":107.65,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029091615,"quoteTimeInLong":1671125496809,"netChange":-4.56,"volatility":22.632,"delta":-0.39,"gamma":0.001,"theta":-0.957,"vega":6.266,"rho":-2.869,"openInterest":253,"timeValue":68.85,"theoreticalOptionValue":107.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.22,"markChange":34.24,"markPercentChange":46.63,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3835","description":"SPXW Feb 17 2023 3835 Put (PM)","exchangeName":"OPR","bid":108,"ask":108.9,"last":69.6,"mark":108.45,"bidSize":12,"askSize":24,"bidAskSize":"12X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028719993,"quoteTimeInLong":1671125496696,"netChange":-4.5,"volatility":22.722,"delta":-0.39,"gamma":0.001,"theta":-0.96,"vega":6.281,"rho":-2.886,"openInterest":197,"timeValue":69.6,"theoreticalOptionValue":108.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.07,"markChange":34.35,"markPercentChange":46.36,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPX_021723P3840","description":"SPX Feb 17 2023 3840 Put (AM)","exchangeName":"OPR","bid":109,"ask":109.8,"last":109.91,"mark":109.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":110.61,"lowPrice":107.3,"openPrice":0,"closePrice":74.72,"totalVolume":88,"tradeDate":null,"tradeTimeInLong":1671124928313,"quoteTimeInLong":1671125496816,"netChange":35.19,"volatility":22.578,"delta":-0.395,"gamma":0.001,"theta":-0.957,"vega":6.289,"rho":-2.907,"openInterest":304,"timeValue":109.91,"theoreticalOptionValue":109.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":47.1,"markChange":34.68,"markPercentChange":46.42,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3840","description":"SPXW Feb 17 2023 3840 Put (PM)","exchangeName":"OPR","bid":109.8,"ask":110.7,"last":60.6,"mark":110.25,"bidSize":12,"askSize":24,"bidAskSize":"12X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":75.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943816709,"quoteTimeInLong":1671125496696,"netChange":-14.8,"volatility":22.66,"delta":-0.395,"gamma":0.001,"theta":-0.959,"vega":6.304,"rho":-2.924,"openInterest":300,"timeValue":60.6,"theoreticalOptionValue":110.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-19.63,"markChange":34.85,"markPercentChange":46.22,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPX_021723P3845","description":"SPX Feb 17 2023 3845 Put (AM)","exchangeName":"OPR","bid":110.8,"ask":111.6,"last":111.63,"mark":111.2,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":112.13,"lowPrice":111.63,"openPrice":0,"closePrice":76.02,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671125302384,"quoteTimeInLong":1671125496816,"netChange":35.61,"volatility":22.521,"delta":-0.4,"gamma":0.001,"theta":-0.956,"vega":6.31,"rho":-2.946,"openInterest":429,"timeValue":111.63,"theoreticalOptionValue":111.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":46.84,"markChange":35.18,"markPercentChange":46.27,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3845","description":"SPXW Feb 17 2023 3845 Put (PM)","exchangeName":"OPR","bid":111.6,"ask":112.5,"last":60.3,"mark":112.05,"bidSize":12,"askSize":24,"bidAskSize":"12X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":76.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943080783,"quoteTimeInLong":1671125496695,"netChange":-16.41,"volatility":22.603,"delta":-0.4,"gamma":0.001,"theta":-0.958,"vega":6.325,"rho":-2.962,"openInterest":262,"timeValue":60.3,"theoreticalOptionValue":112.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-21.39,"markChange":35.34,"markPercentChange":46.07,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_021723P3850","description":"SPX Feb 17 2023 3850 Put (AM)","exchangeName":"OPR","bid":112.7,"ask":113.4,"last":110.1,"mark":113.05,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":113.6,"lowPrice":92.48,"openPrice":0,"closePrice":77.37,"totalVolume":4077,"tradeDate":null,"tradeTimeInLong":1671121144955,"quoteTimeInLong":1671125496816,"netChange":32.73,"volatility":22.46,"delta":-0.405,"gamma":0.001,"theta":-0.955,"vega":6.331,"rho":-2.985,"openInterest":13672,"timeValue":110.1,"theoreticalOptionValue":113.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":42.31,"markChange":35.68,"markPercentChange":46.12,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3850","description":"SPXW Feb 17 2023 3850 Put (PM)","exchangeName":"OPR","bid":113.4,"ask":114.3,"last":112.9,"mark":113.85,"bidSize":12,"askSize":24,"bidAskSize":"12X24","lastSize":0,"highPrice":112.9,"lowPrice":107.73,"openPrice":0,"closePrice":78.08,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671121822267,"quoteTimeInLong":1671125496704,"netChange":34.82,"volatility":22.541,"delta":-0.406,"gamma":0.001,"theta":-0.956,"vega":6.346,"rho":-3.001,"openInterest":298,"timeValue":112.9,"theoreticalOptionValue":113.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":44.59,"markChange":35.77,"markPercentChange":45.81,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPX_021723P3855","description":"SPX Feb 17 2023 3855 Put (AM)","exchangeName":"OPR","bid":114.5,"ask":115.2,"last":110.26,"mark":114.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":110.26,"lowPrice":109.9,"openPrice":0,"closePrice":78.71,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671116599462,"quoteTimeInLong":1671125496819,"netChange":31.55,"volatility":22.411,"delta":-0.411,"gamma":0.001,"theta":-0.954,"vega":6.351,"rho":-3.024,"openInterest":1250,"timeValue":110.26,"theoreticalOptionValue":114.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":40.08,"markChange":36.14,"markPercentChange":45.91,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3855","description":"SPXW Feb 17 2023 3855 Put (PM)","exchangeName":"OPR","bid":115.2,"ask":116.1,"last":74.5,"mark":115.65,"bidSize":24,"askSize":12,"bidAskSize":"24X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028725328,"quoteTimeInLong":1671125496710,"netChange":-4.96,"volatility":22.492,"delta":-0.411,"gamma":0.001,"theta":-0.955,"vega":6.365,"rho":-3.04,"openInterest":361,"timeValue":74.5,"theoreticalOptionValue":115.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.24,"markChange":36.19,"markPercentChange":45.55,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPX_021723P3860","description":"SPX Feb 17 2023 3860 Put (AM)","exchangeName":"OPR","bid":116.4,"ask":117.1,"last":115.6,"mark":116.75,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":117.4,"lowPrice":110.71,"openPrice":0,"closePrice":80.1,"totalVolume":35,"tradeDate":null,"tradeTimeInLong":1671121019531,"quoteTimeInLong":1671125496819,"netChange":35.5,"volatility":22.358,"delta":-0.416,"gamma":0.001,"theta":-0.952,"vega":6.369,"rho":-3.063,"openInterest":346,"timeValue":115.6,"theoreticalOptionValue":116.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":44.32,"markChange":36.65,"markPercentChange":45.76,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3860","description":"SPXW Feb 17 2023 3860 Put (PM)","exchangeName":"OPR","bid":117.1,"ask":118,"last":109.31,"mark":117.55,"bidSize":12,"askSize":24,"bidAskSize":"12X24","lastSize":0,"highPrice":109.31,"lowPrice":109.31,"openPrice":0,"closePrice":80.86,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117655566,"quoteTimeInLong":1671125496697,"netChange":28.45,"volatility":22.423,"delta":-0.416,"gamma":0.001,"theta":-0.953,"vega":6.383,"rho":-3.079,"openInterest":311,"timeValue":109.31,"theoreticalOptionValue":117.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.19,"markChange":36.69,"markPercentChange":45.38,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPX_021723P3865","description":"SPX Feb 17 2023 3865 Put (AM)","exchangeName":"OPR","bid":118.3,"ask":119,"last":71.08,"mark":118.65,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035782884,"quoteTimeInLong":1671125496818,"netChange":-10.42,"volatility":22.293,"delta":-0.421,"gamma":0.001,"theta":-0.95,"vega":6.387,"rho":-3.103,"openInterest":37,"timeValue":71.08,"theoreticalOptionValue":118.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.79,"markChange":37.15,"markPercentChange":45.58,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3865","description":"SPXW Feb 17 2023 3865 Put (PM)","exchangeName":"OPR","bid":119,"ask":119.9,"last":69.5,"mark":119.45,"bidSize":12,"askSize":24,"bidAskSize":"12X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043247412,"quoteTimeInLong":1671125496701,"netChange":-12.78,"volatility":22.366,"delta":-0.421,"gamma":0.001,"theta":-0.951,"vega":6.401,"rho":-3.119,"openInterest":320,"timeValue":69.5,"theoreticalOptionValue":119.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-15.54,"markChange":37.17,"markPercentChange":45.17,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPX_021723P3870","description":"SPX Feb 17 2023 3870 Put (AM)","exchangeName":"OPR","bid":120.2,"ask":120.9,"last":112.8,"mark":120.55,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":112.8,"lowPrice":112.8,"openPrice":0,"closePrice":82.91,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671118637542,"quoteTimeInLong":1671125496815,"netChange":29.89,"volatility":22.232,"delta":-0.426,"gamma":0.001,"theta":-0.948,"vega":6.403,"rho":-3.142,"openInterest":313,"timeValue":112.8,"theoreticalOptionValue":120.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":36.05,"markChange":37.64,"markPercentChange":45.4,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3870","description":"SPXW Feb 17 2023 3870 Put (PM)","exchangeName":"OPR","bid":120.9,"ask":121.8,"last":86.4,"mark":121.35,"bidSize":11,"askSize":22,"bidAskSize":"11X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":83.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048128670,"quoteTimeInLong":1671125496704,"netChange":2.69,"volatility":22.313,"delta":-0.426,"gamma":0.001,"theta":-0.95,"vega":6.417,"rho":-3.158,"openInterest":363,"timeValue":86.4,"theoreticalOptionValue":121.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.22,"markChange":37.64,"markPercentChange":44.97,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_021723P3875","description":"SPX Feb 17 2023 3875 Put (AM)","exchangeName":"OPR","bid":122.1,"ask":122.8,"last":123.73,"mark":122.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":123.73,"lowPrice":116.9,"openPrice":0,"closePrice":84.38,"totalVolume":116,"tradeDate":null,"tradeTimeInLong":1671124973685,"quoteTimeInLong":1671125496821,"netChange":39.35,"volatility":22.175,"delta":-0.432,"gamma":0.001,"theta":-0.946,"vega":6.418,"rho":-3.183,"openInterest":2512,"timeValue":123.73,"theoreticalOptionValue":122.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":46.63,"markChange":38.07,"markPercentChange":45.11,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3875","description":"SPXW Feb 17 2023 3875 Put (PM)","exchangeName":"OPR","bid":122.8,"ask":123.8,"last":119.17,"mark":123.3,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":119.17,"lowPrice":115.82,"openPrice":0,"closePrice":85.16,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671120491714,"quoteTimeInLong":1671125496709,"netChange":34.01,"volatility":22.255,"delta":-0.432,"gamma":0.001,"theta":-0.947,"vega":6.433,"rho":-3.199,"openInterest":178,"timeValue":119.17,"theoreticalOptionValue":123.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":39.94,"markChange":38.14,"markPercentChange":44.79,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPX_021723P3880","description":"SPX Feb 17 2023 3880 Put (AM)","exchangeName":"OPR","bid":124.1,"ask":124.8,"last":121.4,"mark":124.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":125.2,"lowPrice":118.7,"openPrice":0,"closePrice":85.86,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1671121144914,"quoteTimeInLong":1671125496817,"netChange":35.54,"volatility":22.114,"delta":-0.437,"gamma":0.001,"theta":-0.943,"vega":6.433,"rho":-3.223,"openInterest":414,"timeValue":121.4,"theoreticalOptionValue":124.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":41.39,"markChange":38.59,"markPercentChange":44.95,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3880","description":"SPXW Feb 17 2023 3880 Put (PM)","exchangeName":"OPR","bid":124.8,"ask":125.7,"last":75.6,"mark":125.25,"bidSize":11,"askSize":22,"bidAskSize":"11X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035262794,"quoteTimeInLong":1671125496701,"netChange":-11.04,"volatility":22.194,"delta":-0.437,"gamma":0.001,"theta":-0.945,"vega":6.447,"rho":-3.239,"openInterest":305,"timeValue":75.6,"theoreticalOptionValue":125.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.74,"markChange":38.61,"markPercentChange":44.57,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPX_021723P3885","description":"SPX Feb 17 2023 3885 Put (AM)","exchangeName":"OPR","bid":126,"ask":126.8,"last":110.7,"mark":126.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":110.7,"lowPrice":110.7,"openPrice":0,"closePrice":87.36,"totalVolume":26,"tradeDate":null,"tradeTimeInLong":1671115727299,"quoteTimeInLong":1671125496815,"netChange":23.34,"volatility":22.057,"delta":-0.442,"gamma":0.001,"theta":-0.94,"vega":6.446,"rho":-3.264,"openInterest":195,"timeValue":110.7,"theoreticalOptionValue":126.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":26.72,"markChange":39.04,"markPercentChange":44.69,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3885","description":"SPXW Feb 17 2023 3885 Put (PM)","exchangeName":"OPR","bid":126.7,"ask":127.7,"last":77.91,"mark":127.2,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034614003,"quoteTimeInLong":1671125496699,"netChange":-10.2,"volatility":22.137,"delta":-0.442,"gamma":0.001,"theta":-0.942,"vega":6.46,"rho":-3.28,"openInterest":373,"timeValue":77.91,"theoreticalOptionValue":127.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.58,"markChange":39.09,"markPercentChange":44.36,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPX_021723P3890","description":"SPX Feb 17 2023 3890 Put (AM)","exchangeName":"OPR","bid":128.1,"ask":128.8,"last":119.03,"mark":128.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":120.5,"lowPrice":119.03,"openPrice":0,"closePrice":88.88,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671117613585,"quoteTimeInLong":1671125496817,"netChange":30.15,"volatility":21.996,"delta":-0.448,"gamma":0.001,"theta":-0.937,"vega":6.458,"rho":-3.304,"openInterest":389,"timeValue":119.03,"theoreticalOptionValue":128.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":33.92,"markChange":39.57,"markPercentChange":44.52,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3890","description":"SPXW Feb 17 2023 3890 Put (PM)","exchangeName":"OPR","bid":128.8,"ask":129.7,"last":83.5,"mark":129.25,"bidSize":11,"askSize":22,"bidAskSize":"11X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029196192,"quoteTimeInLong":1671125496695,"netChange":-6.14,"volatility":22.076,"delta":-0.448,"gamma":0.001,"theta":-0.939,"vega":6.472,"rho":-3.32,"openInterest":243,"timeValue":83.5,"theoreticalOptionValue":129.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.85,"markChange":39.61,"markPercentChange":44.19,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPX_021723P3895","description":"SPX Feb 17 2023 3895 Put (AM)","exchangeName":"OPR","bid":130.1,"ask":130.8,"last":100.97,"mark":130.45,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":90.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046815396,"quoteTimeInLong":1671125496809,"netChange":10.56,"volatility":21.938,"delta":-0.453,"gamma":0.001,"theta":-0.934,"vega":6.469,"rho":-3.346,"openInterest":196,"timeValue":100.97,"theoreticalOptionValue":130.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.68,"markChange":40.04,"markPercentChange":44.29,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_021723P3895","description":"SPXW Feb 17 2023 3895 Put (PM)","exchangeName":"OPR","bid":130.8,"ask":131.8,"last":130,"mark":131.3,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":130,"lowPrice":130,"openPrice":0,"closePrice":91.16,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671124745023,"quoteTimeInLong":1671125496699,"netChange":38.84,"volatility":22.018,"delta":-0.453,"gamma":0.001,"theta":-0.936,"vega":6.483,"rho":-3.362,"openInterest":163,"timeValue":130,"theoreticalOptionValue":131.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.61,"markChange":40.14,"markPercentChange":44.04,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_021723P3900","description":"SPX Feb 17 2023 3900 Put (AM)","exchangeName":"OPR","bid":132.2,"ask":132.9,"last":133.03,"mark":132.55,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":136.18,"lowPrice":107.44,"openPrice":0,"closePrice":91.95,"totalVolume":291,"tradeDate":null,"tradeTimeInLong":1671124928313,"quoteTimeInLong":1671125496821,"netChange":41.08,"volatility":21.869,"delta":-0.459,"gamma":0.001,"theta":-0.93,"vega":6.478,"rho":-3.387,"openInterest":13731,"timeValue":130.99,"theoreticalOptionValue":132.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":44.68,"markChange":40.6,"markPercentChange":44.15,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3900","description":"SPXW Feb 17 2023 3900 Put (PM)","exchangeName":"OPR","bid":132.8,"ask":133.8,"last":133.43,"mark":133.3,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":133.43,"lowPrice":133.43,"openPrice":0,"closePrice":92.71,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671125399897,"quoteTimeInLong":1671125496704,"netChange":40.72,"volatility":21.956,"delta":-0.459,"gamma":0.001,"theta":-0.932,"vega":6.492,"rho":-3.403,"openInterest":1363,"timeValue":131.39,"theoreticalOptionValue":133.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":43.93,"markChange":40.59,"markPercentChange":43.79,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPX_021723P3905","description":"SPX Feb 17 2023 3905 Put (AM)","exchangeName":"OPR","bid":134.2,"ask":135,"last":126.18,"mark":134.6,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":126.31,"lowPrice":117.9,"openPrice":0,"closePrice":93.5,"totalVolume":51,"tradeDate":null,"tradeTimeInLong":1671118597979,"quoteTimeInLong":1671125496818,"netChange":32.68,"volatility":21.81,"delta":-0.464,"gamma":0.001,"theta":-0.926,"vega":6.487,"rho":-3.429,"openInterest":279,"timeValue":119.14,"theoreticalOptionValue":134.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":34.95,"markChange":41.1,"markPercentChange":43.96,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3905","description":"SPXW Feb 17 2023 3905 Put (PM)","exchangeName":"OPR","bid":134.9,"ask":135.9,"last":100.79,"mark":135.4,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":94.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047635104,"quoteTimeInLong":1671125496694,"netChange":6.5,"volatility":21.898,"delta":-0.464,"gamma":0.001,"theta":-0.929,"vega":6.501,"rho":-3.445,"openInterest":256,"timeValue":93.75,"theoreticalOptionValue":135.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.9,"markChange":41.11,"markPercentChange":43.61,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPX_021723P3910","description":"SPX Feb 17 2023 3910 Put (AM)","exchangeName":"OPR","bid":136.3,"ask":137.1,"last":100.48,"mark":136.7,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961956153,"quoteTimeInLong":1671125496810,"netChange":5.43,"volatility":21.756,"delta":-0.47,"gamma":0.001,"theta":-0.923,"vega":6.494,"rho":-3.471,"openInterest":420,"timeValue":88.44,"theoreticalOptionValue":136.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.71,"markChange":41.65,"markPercentChange":43.82,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3910","description":"SPXW Feb 17 2023 3910 Put (PM)","exchangeName":"OPR","bid":137,"ask":138,"last":126.96,"mark":137.5,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":126.96,"lowPrice":126.96,"openPrice":0,"closePrice":95.86,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118708247,"quoteTimeInLong":1671125496698,"netChange":31.1,"volatility":21.836,"delta":-0.47,"gamma":0.001,"theta":-0.925,"vega":6.508,"rho":-3.486,"openInterest":430,"timeValue":114.92,"theoreticalOptionValue":137.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.44,"markChange":41.64,"markPercentChange":43.43,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPX_021723P3915","description":"SPX Feb 17 2023 3915 Put (AM)","exchangeName":"OPR","bid":138.5,"ask":139.2,"last":85.55,"mark":138.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033310708,"quoteTimeInLong":1671125496817,"netChange":-11.08,"volatility":21.697,"delta":-0.476,"gamma":0.001,"theta":-0.919,"vega":6.5,"rho":-3.513,"openInterest":67,"timeValue":68.51,"theoreticalOptionValue":138.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.46,"markChange":42.22,"markPercentChange":43.7,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3915","description":"SPXW Feb 17 2023 3915 Put (PM)","exchangeName":"OPR","bid":139.2,"ask":140.2,"last":129.23,"mark":139.7,"bidSize":10,"askSize":20,"bidAskSize":"10X20","lastSize":0,"highPrice":129.23,"lowPrice":129.23,"openPrice":0,"closePrice":97.46,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119275492,"quoteTimeInLong":1671125496709,"netChange":31.77,"volatility":21.77,"delta":-0.475,"gamma":0.001,"theta":-0.92,"vega":6.514,"rho":-3.529,"openInterest":193,"timeValue":112.19,"theoreticalOptionValue":139.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.6,"markChange":42.24,"markPercentChange":43.34,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPX_021723P3920","description":"SPX Feb 17 2023 3920 Put (AM)","exchangeName":"OPR","bid":140.6,"ask":141.4,"last":140.91,"mark":141,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":143,"lowPrice":140.91,"openPrice":0,"closePrice":98.3,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671125393738,"quoteTimeInLong":1671125496819,"netChange":42.61,"volatility":21.598,"delta":-0.481,"gamma":0.001,"theta":-0.912,"vega":6.504,"rho":-3.555,"openInterest":343,"timeValue":118.87,"theoreticalOptionValue":140.865,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":43.35,"markChange":42.7,"markPercentChange":43.44,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3920","description":"SPXW Feb 17 2023 3920 Put (PM)","exchangeName":"OPR","bid":141.3,"ask":142.3,"last":102.05,"mark":141.8,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048128670,"quoteTimeInLong":1671125496696,"netChange":2.99,"volatility":21.702,"delta":-0.481,"gamma":0.001,"theta":-0.915,"vega":6.518,"rho":-3.571,"openInterest":215,"timeValue":80.01,"theoreticalOptionValue":141.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.02,"markChange":42.74,"markPercentChange":43.15,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_021723P3925","description":"SPX Feb 17 2023 3925 Put (AM)","exchangeName":"OPR","bid":142.8,"ask":143.6,"last":141.16,"mark":143.2,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":141.56,"lowPrice":137.69,"openPrice":0,"closePrice":99.97,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671121561886,"quoteTimeInLong":1671125496810,"netChange":41.19,"volatility":21.54,"delta":-0.487,"gamma":0.001,"theta":-0.908,"vega":6.508,"rho":-3.598,"openInterest":2665,"timeValue":114.12,"theoreticalOptionValue":143.073,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":41.2,"markChange":43.23,"markPercentChange":43.24,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3925","description":"SPXW Feb 17 2023 3925 Put (PM)","exchangeName":"OPR","bid":143.5,"ask":144.5,"last":139.67,"mark":144,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":139.67,"lowPrice":135.82,"openPrice":0,"closePrice":100.65,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671120491714,"quoteTimeInLong":1671125496704,"netChange":39.02,"volatility":21.644,"delta":-0.487,"gamma":0.001,"theta":-0.911,"vega":6.522,"rho":-3.614,"openInterest":171,"timeValue":112.63,"theoreticalOptionValue":144.023,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":38.76,"markChange":43.35,"markPercentChange":43.07,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPX_021723P3930","description":"SPX Feb 17 2023 3930 Put (AM)","exchangeName":"OPR","bid":145,"ask":145.8,"last":124.76,"mark":145.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":124.76,"lowPrice":124.76,"openPrice":0,"closePrice":101.65,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114882360,"quoteTimeInLong":1671125496817,"netChange":23.11,"volatility":21.486,"delta":-0.492,"gamma":0.001,"theta":-0.903,"vega":6.51,"rho":-3.641,"openInterest":175,"timeValue":92.72,"theoreticalOptionValue":145.331,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.73,"markChange":43.75,"markPercentChange":43.04,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3930","description":"SPXW Feb 17 2023 3930 Put (PM)","exchangeName":"OPR","bid":145.7,"ask":146.7,"last":141,"mark":146.2,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":141,"lowPrice":141,"openPrice":0,"closePrice":102.32,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116719944,"quoteTimeInLong":1671125496697,"netChange":38.68,"volatility":21.581,"delta":-0.492,"gamma":0.001,"theta":-0.906,"vega":6.524,"rho":-3.656,"openInterest":96,"timeValue":108.96,"theoreticalOptionValue":146.231,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":37.81,"markChange":43.88,"markPercentChange":42.89,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPX_021723P3935","description":"SPX Feb 17 2023 3935 Put (AM)","exchangeName":"OPR","bid":147.3,"ask":148,"last":91.12,"mark":147.65,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033279478,"quoteTimeInLong":1671125496810,"netChange":-12.24,"volatility":21.419,"delta":-0.498,"gamma":0.001,"theta":-0.898,"vega":6.511,"rho":-3.684,"openInterest":34,"timeValue":54.08,"theoreticalOptionValue":147.539,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.84,"markChange":44.29,"markPercentChange":42.85,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3935","description":"SPXW Feb 17 2023 3935 Put (PM)","exchangeName":"OPR","bid":148,"ask":149,"last":93.67,"mark":148.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670949519232,"quoteTimeInLong":1671125496709,"netChange":-10.31,"volatility":21.515,"delta":-0.498,"gamma":0.001,"theta":-0.901,"vega":6.525,"rho":-3.7,"openInterest":375,"timeValue":56.63,"theoreticalOptionValue":148.439,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.92,"markChange":44.52,"markPercentChange":42.81,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPX_021723P3940","description":"SPX Feb 17 2023 3940 Put (AM)","exchangeName":"OPR","bid":149.5,"ask":150.3,"last":89.92,"mark":149.9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043058930,"quoteTimeInLong":1671125496815,"netChange":-15.16,"volatility":21.364,"delta":-0.504,"gamma":0.001,"theta":-0.893,"vega":6.51,"rho":-3.727,"openInterest":240,"timeValue":47.88,"theoreticalOptionValue":149.848,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-14.43,"markChange":44.82,"markPercentChange":42.65,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3940","description":"SPXW Feb 17 2023 3940 Put (PM)","exchangeName":"OPR","bid":150.2,"ask":151.2,"last":103.68,"mark":150.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671052029466,"quoteTimeInLong":1671125496696,"netChange":-1.97,"volatility":21.46,"delta":-0.504,"gamma":0.001,"theta":-0.896,"vega":6.524,"rho":-3.743,"openInterest":59,"timeValue":61.64,"theoreticalOptionValue":150.747,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.86,"markChange":45.05,"markPercentChange":42.65,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPX_021723P3945","description":"SPX Feb 17 2023 3945 Put (AM)","exchangeName":"OPR","bid":151.8,"ask":152.6,"last":93.13,"mark":152.2,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048782333,"quoteTimeInLong":1671125496810,"netChange":-13.67,"volatility":21.296,"delta":-0.51,"gamma":0.001,"theta":-0.887,"vega":6.508,"rho":-3.771,"openInterest":112,"timeValue":46.09,"theoreticalOptionValue":152.106,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.8,"markChange":45.4,"markPercentChange":42.51,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3945","description":"SPXW Feb 17 2023 3945 Put (PM)","exchangeName":"OPR","bid":152.5,"ask":153.5,"last":157.9,"mark":153,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":157.9,"lowPrice":157.9,"openPrice":0,"closePrice":107.31,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123043464,"quoteTimeInLong":1671125496699,"netChange":50.59,"volatility":21.4,"delta":-0.509,"gamma":0.001,"theta":-0.89,"vega":6.522,"rho":-3.786,"openInterest":202,"timeValue":110.86,"theoreticalOptionValue":153.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":47.14,"markChange":45.69,"markPercentChange":42.58,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_021723P3950","description":"SPX Feb 17 2023 3950 Put (AM)","exchangeName":"OPR","bid":154.2,"ask":154.9,"last":157,"mark":154.55,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":157.5,"lowPrice":138.28,"openPrice":0,"closePrice":108.61,"totalVolume":2152,"tradeDate":null,"tradeTimeInLong":1671123259757,"quoteTimeInLong":1671125496817,"netChange":48.39,"volatility":21.24,"delta":-0.515,"gamma":0.001,"theta":-0.881,"vega":6.505,"rho":-3.815,"openInterest":7180,"timeValue":104.96,"theoreticalOptionValue":154.464,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":44.55,"markChange":45.94,"markPercentChange":42.3,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3950","description":"SPXW Feb 17 2023 3950 Put (PM)","exchangeName":"OPR","bid":154.8,"ask":155.9,"last":160.25,"mark":155.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":160.25,"lowPrice":160.25,"openPrice":0,"closePrice":108.98,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123043464,"quoteTimeInLong":1671125496709,"netChange":51.27,"volatility":21.329,"delta":-0.515,"gamma":0.001,"theta":-0.884,"vega":6.519,"rho":-3.83,"openInterest":1145,"timeValue":108.21,"theoreticalOptionValue":155.313,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":47.05,"markChange":46.37,"markPercentChange":42.55,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPX_021723P3955","description":"SPX Feb 17 2023 3955 Put (AM)","exchangeName":"OPR","bid":156.5,"ask":157.3,"last":145.4,"mark":156.9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":145.4,"lowPrice":145.4,"openPrice":0,"closePrice":110.42,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118810538,"quoteTimeInLong":1671125496809,"netChange":34.98,"volatility":21.172,"delta":-0.521,"gamma":0.001,"theta":-0.875,"vega":6.5,"rho":-3.859,"openInterest":150,"timeValue":88.36,"theoreticalOptionValue":156.773,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":31.67,"markChange":46.48,"markPercentChange":42.09,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3955","description":"SPXW Feb 17 2023 3955 Put (PM)","exchangeName":"OPR","bid":157.2,"ask":158.2,"last":118.67,"mark":157.7,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047635104,"quoteTimeInLong":1671125496704,"netChange":8.02,"volatility":21.268,"delta":-0.521,"gamma":0.001,"theta":-0.878,"vega":6.515,"rho":-3.874,"openInterest":285,"timeValue":61.63,"theoreticalOptionValue":157.671,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.25,"markChange":47.05,"markPercentChange":42.52,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPX_021723P3960","description":"SPX Feb 17 2023 3960 Put (AM)","exchangeName":"OPR","bid":158.9,"ask":159.7,"last":147.7,"mark":159.3,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":147.7,"lowPrice":147.7,"openPrice":0,"closePrice":112.24,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119025230,"quoteTimeInLong":1671125496810,"netChange":35.46,"volatility":21.114,"delta":-0.527,"gamma":0.001,"theta":-0.869,"vega":6.494,"rho":-3.903,"openInterest":2442,"timeValue":85.66,"theoreticalOptionValue":159.181,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":31.6,"markChange":47.06,"markPercentChange":41.93,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3960","description":"SPXW Feb 17 2023 3960 Put (PM)","exchangeName":"OPR","bid":159.6,"ask":160.6,"last":101.31,"mark":160.1,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039022221,"quoteTimeInLong":1671125496711,"netChange":-11.14,"volatility":21.219,"delta":-0.527,"gamma":0.001,"theta":-0.872,"vega":6.509,"rho":-3.918,"openInterest":96,"timeValue":39.27,"theoreticalOptionValue":160.129,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.91,"markChange":47.65,"markPercentChange":42.37,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPX_021723P3965","description":"SPX Feb 17 2023 3965 Put (AM)","exchangeName":"OPR","bid":161.3,"ask":162.1,"last":110.24,"mark":161.7,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049540024,"quoteTimeInLong":1671125496809,"netChange":-3.89,"volatility":21.076,"delta":-0.533,"gamma":0.001,"theta":-0.863,"vega":6.486,"rho":-3.947,"openInterest":216,"timeValue":43.2,"theoreticalOptionValue":161.739,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.4,"markChange":47.57,"markPercentChange":41.69,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3965","description":"SPXW Feb 17 2023 3965 Put (PM)","exchangeName":"OPR","bid":162,"ask":163,"last":101.61,"mark":162.5,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671031350558,"quoteTimeInLong":1671125496710,"netChange":-12.7,"volatility":21.15,"delta":-0.532,"gamma":0.001,"theta":-0.865,"vega":6.501,"rho":-3.963,"openInterest":209,"timeValue":34.57,"theoreticalOptionValue":162.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.11,"markChange":48.19,"markPercentChange":42.16,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPX_021723P3970","description":"SPX Feb 17 2023 3970 Put (AM)","exchangeName":"OPR","bid":163.7,"ask":164.5,"last":154.9,"mark":164.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":154.9,"lowPrice":154.9,"openPrice":0,"closePrice":116.01,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118637542,"quoteTimeInLong":1671125496815,"netChange":38.89,"volatility":20.979,"delta":-0.539,"gamma":0.001,"theta":-0.854,"vega":6.477,"rho":-3.992,"openInterest":203,"timeValue":82.86,"theoreticalOptionValue":163.947,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":33.52,"markChange":48.09,"markPercentChange":41.45,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3970","description":"SPXW Feb 17 2023 3970 Put (PM)","exchangeName":"OPR","bid":164.4,"ask":165.5,"last":115.14,"mark":164.95,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046167022,"quoteTimeInLong":1671125496696,"netChange":-1.04,"volatility":21.092,"delta":-0.538,"gamma":0.001,"theta":-0.858,"vega":6.492,"rho":-4.007,"openInterest":258,"timeValue":43.1,"theoreticalOptionValue":164.946,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.9,"markChange":48.77,"markPercentChange":41.97,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_021723P3975","description":"SPX Feb 17 2023 3975 Put (AM)","exchangeName":"OPR","bid":166.1,"ask":167.1,"last":159.73,"mark":166.6,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":159.73,"lowPrice":147.1,"openPrice":0,"closePrice":117.9,"totalVolume":71,"tradeDate":null,"tradeTimeInLong":1671119660695,"quoteTimeInLong":1671125496800,"netChange":41.83,"volatility":20.946,"delta":-0.545,"gamma":0.001,"theta":-0.849,"vega":6.467,"rho":-4.037,"openInterest":4879,"timeValue":82.69,"theoreticalOptionValue":166.606,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":35.48,"markChange":48.7,"markPercentChange":41.31,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3975","description":"SPXW Feb 17 2023 3975 Put (PM)","exchangeName":"OPR","bid":165.8,"ask":168.8,"last":155.54,"mark":167.3,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":155.61,"lowPrice":155.5,"openPrice":0,"closePrice":118.06,"totalVolume":39,"tradeDate":null,"tradeTimeInLong":1671118719186,"quoteTimeInLong":1671125496711,"netChange":37.48,"volatility":21.029,"delta":-0.544,"gamma":0.001,"theta":-0.851,"vega":6.482,"rho":-4.052,"openInterest":432,"timeValue":78.5,"theoreticalOptionValue":167.404,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.75,"markChange":49.24,"markPercentChange":41.71,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPX_021723P3980","description":"SPX Feb 17 2023 3980 Put (AM)","exchangeName":"OPR","bid":168.6,"ask":169.6,"last":121.73,"mark":169.1,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050770994,"quoteTimeInLong":1671125496791,"netChange":1.92,"volatility":20.856,"delta":-0.551,"gamma":0.001,"theta":-0.84,"vega":6.455,"rho":-4.082,"openInterest":376,"timeValue":39.69,"theoreticalOptionValue":168.914,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.6,"markChange":49.29,"markPercentChange":41.14,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3980","description":"SPXW Feb 17 2023 3980 Put (PM)","exchangeName":"OPR","bid":168.3,"ask":171.2,"last":157.24,"mark":169.75,"bidSize":34,"askSize":34,"bidAskSize":"34X34","lastSize":0,"highPrice":158.15,"lowPrice":156.78,"openPrice":0,"closePrice":120,"totalVolume":60,"tradeDate":null,"tradeTimeInLong":1671119221375,"quoteTimeInLong":1671125496711,"netChange":37.24,"volatility":20.97,"delta":-0.55,"gamma":0.001,"theta":-0.844,"vega":6.47,"rho":-4.097,"openInterest":274,"timeValue":75.2,"theoreticalOptionValue":169.912,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.03,"markChange":49.75,"markPercentChange":41.46,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPX_021723P3985","description":"SPX Feb 17 2023 3985 Put (AM)","exchangeName":"OPR","bid":171.1,"ask":172.1,"last":160.92,"mark":171.6,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670858308934,"quoteTimeInLong":1671125496800,"netChange":39.19,"volatility":20.799,"delta":-0.557,"gamma":0.001,"theta":-0.833,"vega":6.441,"rho":-4.127,"openInterest":40,"timeValue":73.88,"theoreticalOptionValue":171.472,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":32.19,"markChange":49.87,"markPercentChange":40.96,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3985","description":"SPXW Feb 17 2023 3985 Put (PM)","exchangeName":"OPR","bid":170.7,"ask":173.8,"last":159.92,"mark":172.25,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":161.59,"lowPrice":159.92,"openPrice":0,"closePrice":121.95,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671118721067,"quoteTimeInLong":1671125496701,"netChange":37.97,"volatility":20.906,"delta":-0.556,"gamma":0.001,"theta":-0.837,"vega":6.457,"rho":-4.142,"openInterest":270,"timeValue":72.88,"theoreticalOptionValue":172.42,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.14,"markChange":50.3,"markPercentChange":41.25,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPX_021723P3990","description":"SPX Feb 17 2023 3990 Put (AM)","exchangeName":"OPR","bid":173.7,"ask":174.7,"last":164.24,"mark":174.2,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":164.24,"lowPrice":164.24,"openPrice":0,"closePrice":123.66,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117450834,"quoteTimeInLong":1671125496800,"netChange":40.58,"volatility":20.769,"delta":-0.562,"gamma":0.001,"theta":-0.827,"vega":6.427,"rho":-4.172,"openInterest":188,"timeValue":72.2,"theoreticalOptionValue":174.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":32.82,"markChange":50.54,"markPercentChange":40.87,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3990","description":"SPXW Feb 17 2023 3990 Put (PM)","exchangeName":"OPR","bid":173.3,"ask":176.3,"last":107.8,"mark":174.8,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035357458,"quoteTimeInLong":1671125496698,"netChange":-16.11,"volatility":20.845,"delta":-0.562,"gamma":0.001,"theta":-0.829,"vega":6.442,"rho":-4.187,"openInterest":542,"timeValue":15.76,"theoreticalOptionValue":174.978,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13,"markChange":50.89,"markPercentChange":41.07,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPX_021723P3995","description":"SPX Feb 17 2023 3995 Put (AM)","exchangeName":"OPR","bid":176.2,"ask":177.3,"last":129,"mark":176.75,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670952480862,"quoteTimeInLong":1671125496802,"netChange":3.34,"volatility":20.704,"delta":-0.568,"gamma":0.001,"theta":-0.818,"vega":6.41,"rho":-4.217,"openInterest":91,"timeValue":31.96,"theoreticalOptionValue":176.789,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.66,"markChange":51.09,"markPercentChange":40.66,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_021723P3995","description":"SPXW Feb 17 2023 3995 Put (PM)","exchangeName":"OPR","bid":176.3,"ask":178.9,"last":165.68,"mark":177.6,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":165.68,"lowPrice":165.68,"openPrice":0,"closePrice":125.93,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119275492,"quoteTimeInLong":1671125496701,"netChange":39.75,"volatility":20.788,"delta":-0.568,"gamma":0.001,"theta":-0.821,"vega":6.426,"rho":-4.232,"openInterest":259,"timeValue":68.64,"theoreticalOptionValue":177.586,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.56,"markChange":51.67,"markPercentChange":41.03,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_021723P4000","description":"SPXW Feb 17 2023 4000 Put (PM)","exchangeName":"OPR","bid":178.6,"ask":181.6,"last":173.94,"mark":180.1,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":173.94,"lowPrice":153.01,"openPrice":0,"closePrice":127.96,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671120365189,"quoteTimeInLong":1671125496697,"netChange":45.98,"volatility":20.726,"delta":-0.573,"gamma":0.001,"theta":-0.813,"vega":6.409,"rho":-4.278,"openInterest":453,"timeValue":71.9,"theoreticalOptionValue":180.194,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.93,"markChange":52.14,"markPercentChange":40.75,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_021723P4000","description":"SPX Feb 17 2023 4000 Put (AM)","exchangeName":"OPR","bid":178.9,"ask":179.9,"last":180.35,"mark":179.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":180.35,"lowPrice":150,"openPrice":0,"closePrice":127.71,"totalVolume":357,"tradeDate":null,"tradeTimeInLong":1671124552865,"quoteTimeInLong":1671125496797,"netChange":52.64,"volatility":20.618,"delta":-0.574,"gamma":0.001,"theta":-0.809,"vega":6.392,"rho":-4.263,"openInterest":15966,"timeValue":78.31,"theoreticalOptionValue":179.247,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":41.22,"markChange":51.69,"markPercentChange":40.47,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_021723P4005","description":"SPXW Feb 17 2023 4005 Put (PM)","exchangeName":"OPR","bid":181.1,"ask":184.2,"last":182.86,"mark":182.65,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":182.86,"lowPrice":182.86,"openPrice":0,"closePrice":130,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671125399897,"quoteTimeInLong":1671125496711,"netChange":52.86,"volatility":20.66,"delta":-0.579,"gamma":0.001,"theta":-0.804,"vega":6.389,"rho":-4.323,"openInterest":283,"timeValue":75.82,"theoreticalOptionValue":182.802,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.66,"markChange":52.65,"markPercentChange":40.5,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_021723P4005","description":"SPX Feb 17 2023 4005 Put (AM)","exchangeName":"OPR","bid":181.5,"ask":182.5,"last":125.2,"mark":182,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028311126,"quoteTimeInLong":1671125496799,"netChange":-4.57,"volatility":20.558,"delta":-0.58,"gamma":0.001,"theta":-0.801,"vega":6.373,"rho":-4.309,"openInterest":196,"timeValue":18.16,"theoreticalOptionValue":181.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.52,"markChange":52.23,"markPercentChange":40.25,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_021723P4010","description":"SPXW Feb 17 2023 4010 Put (PM)","exchangeName":"OPR","bid":183.9,"ask":187,"last":184.12,"mark":185.45,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":187.52,"lowPrice":184.12,"openPrice":0,"closePrice":132.09,"totalVolume":74,"tradeDate":null,"tradeTimeInLong":1671125429592,"quoteTimeInLong":1671125496709,"netChange":52.03,"volatility":20.596,"delta":-0.585,"gamma":0.001,"theta":-0.796,"vega":6.369,"rho":-4.369,"openInterest":355,"timeValue":72.08,"theoreticalOptionValue":185.46,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":39.39,"markChange":53.36,"markPercentChange":40.39,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_021723P4010","description":"SPX Feb 17 2023 4010 Put (AM)","exchangeName":"OPR","bid":184.2,"ask":185.2,"last":174.34,"mark":184.7,"bidSize":30,"askSize":30,"bidAskSize":"30X30","lastSize":0,"highPrice":174.34,"lowPrice":174.34,"openPrice":0,"closePrice":131.82,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117450834,"quoteTimeInLong":1671125496793,"netChange":42.52,"volatility":20.518,"delta":-0.586,"gamma":0.001,"theta":-0.793,"vega":6.352,"rho":-4.354,"openInterest":248,"timeValue":62.3,"theoreticalOptionValue":184.714,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":32.26,"markChange":52.88,"markPercentChange":40.11,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_021723P4015","description":"SPXW Feb 17 2023 4015 Put (PM)","exchangeName":"OPR","bid":186.5,"ask":189.7,"last":130.5,"mark":188.1,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051292518,"quoteTimeInLong":1671125496709,"netChange":-3.98,"volatility":20.544,"delta":-0.591,"gamma":0.001,"theta":-0.787,"vega":6.347,"rho":-4.415,"openInterest":331,"timeValue":13.46,"theoreticalOptionValue":188.218,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.96,"markChange":53.62,"markPercentChange":39.88,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_021723P4015","description":"SPX Feb 17 2023 4015 Put (AM)","exchangeName":"OPR","bid":186.9,"ask":187.9,"last":138.9,"mark":187.4,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047884768,"quoteTimeInLong":1671125496795,"netChange":4.9,"volatility":20.457,"delta":-0.592,"gamma":0.001,"theta":-0.784,"vega":6.33,"rho":-4.4,"openInterest":138,"timeValue":21.86,"theoreticalOptionValue":187.422,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.66,"markChange":53.4,"markPercentChange":39.85,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_021723P4020","description":"SPXW Feb 17 2023 4020 Put (PM)","exchangeName":"OPR","bid":189.6,"ask":192.4,"last":179.94,"mark":191,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":183.1,"lowPrice":167,"openPrice":0,"closePrice":136.86,"totalVolume":150,"tradeDate":null,"tradeTimeInLong":1671118652064,"quoteTimeInLong":1671125496695,"netChange":43.08,"volatility":20.487,"delta":-0.597,"gamma":0.001,"theta":-0.778,"vega":6.323,"rho":-4.46,"openInterest":389,"timeValue":57.9,"theoreticalOptionValue":190.977,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676682000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.48,"markChange":54.14,"markPercentChange":39.56,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_021723P4020","description":"SPX Feb 17 2023 4020 Put (AM)","exchangeName":"OPR","bid":189.6,"ask":190.7,"last":131.41,"mark":190.15,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":136.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048600648,"quoteTimeInLong":1671125496798,"netChange":-4.77,"volatility":20.4,"delta":-0.598,"gamma":0.001,"theta":-0.775,"vega":6.306,"rho":-4.446,"openInterest":301,"timeValue":9.37,"theoreticalOptionValue":190.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1676667600000,"daysToExpiration":64,"expirationType":"R","lastTradingDay":1676595600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.51,"markChange":53.97,"markPercentChange":39.63,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-02-28:75":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_022823P3775","description":"SPXW Feb 28 2023 3775 Put (PM) (EOM)","exchangeName":"OPR","bid":97.4,"ask":98.5,"last":62.59,"mark":97.95,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":67.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945482684,"quoteTimeInLong":1671125496694,"netChange":-4.91,"volatility":23.19,"delta":-0.338,"gamma":0.001,"theta":-0.872,"vega":6.471,"rho":-2.932,"openInterest":209,"timeValue":62.59,"theoreticalOptionValue":98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.27,"markChange":30.45,"markPercentChange":45.12,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_022823P3780","description":"SPXW Feb 28 2023 3780 Put (PM) (EOM)","exchangeName":"OPR","bid":99,"ask":100,"last":61.98,"mark":99.5,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671032920302,"quoteTimeInLong":1671125496692,"netChange":-6.63,"volatility":23.13,"delta":-0.342,"gamma":0.001,"theta":-0.872,"vega":6.502,"rho":-2.97,"openInterest":115,"timeValue":61.98,"theoreticalOptionValue":99.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.67,"markChange":30.89,"markPercentChange":45.01,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_022823P3785","description":"SPXW Feb 28 2023 3785 Put (PM) (EOM)","exchangeName":"OPR","bid":100.5,"ask":101.6,"last":0,"mark":101.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":69.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":23.083,"delta":-0.347,"gamma":0.001,"theta":-0.873,"vega":6.533,"rho":-3.009,"openInterest":0,"timeValue":101.05,"theoreticalOptionValue":101.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.26,"markPercentChange":44.8,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_022823P3790","description":"SPXW Feb 28 2023 3790 Put (PM) (EOM)","exchangeName":"OPR","bid":102.1,"ask":103.2,"last":76.6,"mark":102.65,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953217376,"quoteTimeInLong":1671125496693,"netChange":5.64,"volatility":23.025,"delta":-0.351,"gamma":0.001,"theta":-0.874,"vega":6.563,"rho":-3.048,"openInterest":140,"timeValue":76.6,"theoreticalOptionValue":102.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.95,"markChange":31.69,"markPercentChange":44.66,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_022823P3795","description":"SPXW Feb 28 2023 3795 Put (PM) (EOM)","exchangeName":"OPR","bid":103.7,"ask":104.8,"last":0,"mark":104.25,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":72.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496693,"netChange":0,"volatility":22.972,"delta":-0.355,"gamma":0.001,"theta":-0.874,"vega":6.593,"rho":-3.087,"openInterest":0,"timeValue":104.25,"theoreticalOptionValue":104.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.05,"markPercentChange":44.4,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_022823P3800","description":"SPXW Feb 28 2023 3800 Put (PM) (EOM)","exchangeName":"OPR","bid":105.3,"ask":106.4,"last":103.08,"mark":105.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":103.08,"lowPrice":92.4,"openPrice":0,"closePrice":73.52,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671121147693,"quoteTimeInLong":1671125496695,"netChange":29.56,"volatility":22.945,"delta":-0.36,"gamma":0.001,"theta":-0.876,"vega":6.622,"rho":-3.128,"openInterest":532,"timeValue":103.08,"theoreticalOptionValue":106.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.2,"markChange":32.33,"markPercentChange":43.97,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_022823P3805","description":"SPXW Feb 28 2023 3805 Put (PM) (EOM)","exchangeName":"OPR","bid":107,"ask":108,"last":81.4,"mark":107.5,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":74.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961858001,"quoteTimeInLong":1671125496693,"netChange":6.55,"volatility":22.863,"delta":-0.364,"gamma":0.001,"theta":-0.875,"vega":6.649,"rho":-3.166,"openInterest":7,"timeValue":81.4,"theoreticalOptionValue":107.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.75,"markChange":32.65,"markPercentChange":43.62,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_022823P3810","description":"SPXW Feb 28 2023 3810 Put (PM) (EOM)","exchangeName":"OPR","bid":108.6,"ask":109.7,"last":109.81,"mark":109.15,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":109.81,"lowPrice":109.81,"openPrice":0,"closePrice":76.18,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671124483534,"quoteTimeInLong":1671125496693,"netChange":33.63,"volatility":22.815,"delta":-0.369,"gamma":0.001,"theta":-0.875,"vega":6.677,"rho":-3.206,"openInterest":2661,"timeValue":109.81,"theoreticalOptionValue":109.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":44.15,"markChange":32.97,"markPercentChange":43.29,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_022823P3815","description":"SPXW Feb 28 2023 3815 Put (PM) (EOM)","exchangeName":"OPR","bid":110.3,"ask":111.4,"last":80.4,"mark":110.85,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961303302,"quoteTimeInLong":1671125496695,"netChange":2.9,"volatility":22.756,"delta":-0.374,"gamma":0.001,"theta":-0.875,"vega":6.703,"rho":-3.246,"openInterest":4,"timeValue":80.4,"theoreticalOptionValue":110.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.74,"markChange":33.35,"markPercentChange":43.03,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_022823P3820","description":"SPXW Feb 28 2023 3820 Put (PM) (EOM)","exchangeName":"OPR","bid":112,"ask":113.1,"last":104.56,"mark":112.55,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":104.56,"lowPrice":104.56,"openPrice":0,"closePrice":78.83,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118682613,"quoteTimeInLong":1671125496695,"netChange":25.73,"volatility":22.702,"delta":-0.378,"gamma":0.001,"theta":-0.875,"vega":6.728,"rho":-3.287,"openInterest":17,"timeValue":104.56,"theoreticalOptionValue":112.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.64,"markChange":33.72,"markPercentChange":42.78,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_022823P3825","description":"SPXW Feb 28 2023 3825 Put (PM) (EOM)","exchangeName":"OPR","bid":113.7,"ask":114.8,"last":106.26,"mark":114.25,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":106.26,"lowPrice":100,"openPrice":0,"closePrice":80.16,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118682613,"quoteTimeInLong":1671125496693,"netChange":26.1,"volatility":22.644,"delta":-0.383,"gamma":0.001,"theta":-0.874,"vega":6.753,"rho":-3.328,"openInterest":217,"timeValue":106.26,"theoreticalOptionValue":114.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.57,"markChange":34.09,"markPercentChange":42.53,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_022823P3830","description":"SPXW Feb 28 2023 3830 Put (PM) (EOM)","exchangeName":"OPR","bid":115.4,"ask":116.5,"last":116.03,"mark":115.95,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":116.03,"lowPrice":116.03,"openPrice":0,"closePrice":81.48,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671125386516,"quoteTimeInLong":1671125496692,"netChange":34.55,"volatility":22.591,"delta":-0.387,"gamma":0.001,"theta":-0.874,"vega":6.777,"rho":-3.369,"openInterest":51,"timeValue":116.03,"theoreticalOptionValue":116,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.4,"markChange":34.47,"markPercentChange":42.3,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_022823P3835","description":"SPXW Feb 28 2023 3835 Put (PM) (EOM)","exchangeName":"OPR","bid":117.2,"ask":118.3,"last":0,"mark":117.75,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":22.534,"delta":-0.392,"gamma":0.001,"theta":-0.873,"vega":6.8,"rho":-3.411,"openInterest":0,"timeValue":117.75,"theoreticalOptionValue":117.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":34.94,"markPercentChange":42.19,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_022823P3840","description":"SPXW Feb 28 2023 3840 Put (PM) (EOM)","exchangeName":"OPR","bid":118.9,"ask":120.1,"last":119.58,"mark":119.5,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":121.28,"lowPrice":119.58,"openPrice":0,"closePrice":84.14,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671125386516,"quoteTimeInLong":1671125496711,"netChange":35.44,"volatility":22.482,"delta":-0.397,"gamma":0.001,"theta":-0.872,"vega":6.822,"rho":-3.453,"openInterest":36,"timeValue":119.58,"theoreticalOptionValue":119.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.13,"markChange":35.36,"markPercentChange":42.03,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_022823P3845","description":"SPXW Feb 28 2023 3845 Put (PM) (EOM)","exchangeName":"OPR","bid":120.7,"ask":121.9,"last":99.59,"mark":121.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669218764097,"quoteTimeInLong":1671125496711,"netChange":14.13,"volatility":22.426,"delta":-0.402,"gamma":0.001,"theta":-0.871,"vega":6.843,"rho":-3.495,"openInterest":1,"timeValue":99.59,"theoreticalOptionValue":121.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.53,"markChange":35.84,"markPercentChange":41.93,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_022823P3850","description":"SPXW Feb 28 2023 3850 Put (PM) (EOM)","exchangeName":"OPR","bid":122.5,"ask":123.7,"last":124.1,"mark":123.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":124.1,"lowPrice":106.12,"openPrice":0,"closePrice":86.84,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671124953526,"quoteTimeInLong":1671125496695,"netChange":37.26,"volatility":22.352,"delta":-0.406,"gamma":0.001,"theta":-0.869,"vega":6.863,"rho":-3.537,"openInterest":228,"timeValue":124.1,"theoreticalOptionValue":123.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":42.91,"markChange":36.26,"markPercentChange":41.76,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_022823P3855","description":"SPXW Feb 28 2023 3855 Put (PM) (EOM)","exchangeName":"OPR","bid":124.4,"ask":125.5,"last":107.28,"mark":124.95,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":107.28,"lowPrice":107.28,"openPrice":0,"closePrice":88.21,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671114888056,"quoteTimeInLong":1671125496693,"netChange":19.07,"volatility":22.304,"delta":-0.411,"gamma":0.001,"theta":-0.868,"vega":6.883,"rho":-3.58,"openInterest":6916,"timeValue":107.28,"theoreticalOptionValue":124.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.62,"markChange":36.74,"markPercentChange":41.65,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_022823P3860","description":"SPXW Feb 28 2023 3860 Put (PM) (EOM)","exchangeName":"OPR","bid":126.2,"ask":127.4,"last":79.66,"mark":126.8,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033595871,"quoteTimeInLong":1671125496693,"netChange":-9.94,"volatility":22.253,"delta":-0.416,"gamma":0.001,"theta":-0.866,"vega":6.901,"rho":-3.623,"openInterest":142,"timeValue":79.66,"theoreticalOptionValue":126.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.09,"markChange":37.2,"markPercentChange":41.52,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_022823P3865","description":"SPXW Feb 28 2023 3865 Put (PM) (EOM)","exchangeName":"OPR","bid":128.1,"ask":129.3,"last":0,"mark":128.7,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":22.199,"delta":-0.421,"gamma":0.001,"theta":-0.865,"vega":6.919,"rho":-3.667,"openInterest":0,"timeValue":128.7,"theoreticalOptionValue":128.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":37.7,"markPercentChange":41.43,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_022823P3870","description":"SPXW Feb 28 2023 3870 Put (PM) (EOM)","exchangeName":"OPR","bid":130,"ask":131.2,"last":73.32,"mark":130.6,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":92.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943653113,"quoteTimeInLong":1671125496695,"netChange":-19.14,"volatility":22.141,"delta":-0.426,"gamma":0.001,"theta":-0.863,"vega":6.935,"rho":-3.71,"openInterest":81,"timeValue":73.32,"theoreticalOptionValue":130.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-20.7,"markChange":38.14,"markPercentChange":41.25,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_022823P3875","description":"SPXW Feb 28 2023 3875 Put (PM) (EOM)","exchangeName":"OPR","bid":131.9,"ask":133.1,"last":136.6,"mark":132.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":136.6,"lowPrice":134.4,"openPrice":0,"closePrice":93.93,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123050199,"quoteTimeInLong":1671125496709,"netChange":42.67,"volatility":22.079,"delta":-0.431,"gamma":0.001,"theta":-0.86,"vega":6.951,"rho":-3.754,"openInterest":148,"timeValue":136.6,"theoreticalOptionValue":132.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":45.42,"markChange":38.57,"markPercentChange":41.06,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_022823P3880","description":"SPXW Feb 28 2023 3880 Put (PM) (EOM)","exchangeName":"OPR","bid":133.9,"ask":135,"last":130.37,"mark":134.45,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670356925770,"quoteTimeInLong":1671125496693,"netChange":34.96,"volatility":22.015,"delta":-0.436,"gamma":0.001,"theta":-0.858,"vega":6.965,"rho":-3.798,"openInterest":106,"timeValue":130.37,"theoreticalOptionValue":134.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":36.64,"markChange":39.04,"markPercentChange":40.92,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_022823P3885","description":"SPXW Feb 28 2023 3885 Put (PM) (EOM)","exchangeName":"OPR","bid":135.8,"ask":137,"last":124.5,"mark":136.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":124.5,"lowPrice":119,"openPrice":0,"closePrice":96.9,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671116241840,"quoteTimeInLong":1671125496693,"netChange":27.6,"volatility":21.961,"delta":-0.441,"gamma":0.001,"theta":-0.855,"vega":6.979,"rho":-3.843,"openInterest":8,"timeValue":124.5,"theoreticalOptionValue":136.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.48,"markChange":39.5,"markPercentChange":40.76,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_022823P3890","description":"SPXW Feb 28 2023 3890 Put (PM) (EOM)","exchangeName":"OPR","bid":137.8,"ask":139,"last":119.1,"mark":138.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":119.1,"lowPrice":119.1,"openPrice":0,"closePrice":98.4,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114893999,"quoteTimeInLong":1671125496693,"netChange":20.7,"volatility":21.904,"delta":-0.446,"gamma":0.001,"theta":-0.852,"vega":6.991,"rho":-3.887,"openInterest":198,"timeValue":119.1,"theoreticalOptionValue":138.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.04,"markChange":40,"markPercentChange":40.65,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_022823P3895","description":"SPXW Feb 28 2023 3895 Put (PM) (EOM)","exchangeName":"OPR","bid":139.8,"ask":141,"last":131.5,"mark":140.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670856565754,"quoteTimeInLong":1671125496695,"netChange":31.55,"volatility":21.843,"delta":-0.451,"gamma":0.001,"theta":-0.849,"vega":7.002,"rho":-3.932,"openInterest":11,"timeValue":131.5,"theoreticalOptionValue":140.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.57,"markChange":40.45,"markPercentChange":40.47,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_022823P3900","description":"SPXW Feb 28 2023 3900 Put (PM) (EOM)","exchangeName":"OPR","bid":141.8,"ask":143,"last":143.48,"mark":142.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":143.48,"lowPrice":122.08,"openPrice":0,"closePrice":101.5,"totalVolume":14,"tradeDate":null,"tradeTimeInLong":1671124953526,"quoteTimeInLong":1671125496693,"netChange":41.98,"volatility":21.786,"delta":-0.456,"gamma":0.001,"theta":-0.846,"vega":7.013,"rho":-3.978,"openInterest":1886,"timeValue":141.44,"theoreticalOptionValue":142.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":41.36,"markChange":40.9,"markPercentChange":40.3,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_022823P3905","description":"SPXW Feb 28 2023 3905 Put (PM) (EOM)","exchangeName":"OPR","bid":143.9,"ask":145.1,"last":142.3,"mark":144.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":142.3,"lowPrice":138.3,"openPrice":0,"closePrice":103.05,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671121411539,"quoteTimeInLong":1671125496694,"netChange":39.25,"volatility":21.726,"delta":-0.461,"gamma":0.001,"theta":-0.843,"vega":7.022,"rho":-4.023,"openInterest":7,"timeValue":135.26,"theoreticalOptionValue":144.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":38.09,"markChange":41.45,"markPercentChange":40.22,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_022823P3910","description":"SPXW Feb 28 2023 3910 Put (PM) (EOM)","exchangeName":"OPR","bid":146,"ask":147.2,"last":141.56,"mark":146.6,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":141.56,"lowPrice":125.96,"openPrice":0,"closePrice":104.65,"totalVolume":195,"tradeDate":null,"tradeTimeInLong":1671118259261,"quoteTimeInLong":1671125496694,"netChange":36.91,"volatility":21.662,"delta":-0.466,"gamma":0.001,"theta":-0.839,"vega":7.03,"rho":-4.069,"openInterest":21,"timeValue":129.52,"theoreticalOptionValue":146.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.27,"markChange":41.95,"markPercentChange":40.09,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_022823P3915","description":"SPXW Feb 28 2023 3915 Put (PM) (EOM)","exchangeName":"OPR","bid":148.1,"ask":149.3,"last":82.08,"mark":148.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943410012,"quoteTimeInLong":1671125496694,"netChange":-24.17,"volatility":21.602,"delta":-0.471,"gamma":0.001,"theta":-0.836,"vega":7.036,"rho":-4.115,"openInterest":50,"timeValue":65.04,"theoreticalOptionValue":148.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-22.75,"markChange":42.45,"markPercentChange":39.95,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_022823P3920","description":"SPXW Feb 28 2023 3920 Put (PM) (EOM)","exchangeName":"OPR","bid":150.2,"ask":151.4,"last":137.98,"mark":150.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":137.98,"lowPrice":137.98,"openPrice":0,"closePrice":107.91,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116209874,"quoteTimeInLong":1671125496691,"netChange":30.07,"volatility":21.545,"delta":-0.477,"gamma":0.001,"theta":-0.832,"vega":7.042,"rho":-4.162,"openInterest":45,"timeValue":115.94,"theoreticalOptionValue":150.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":27.87,"markChange":42.89,"markPercentChange":39.75,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_022823P3925","description":"SPXW Feb 28 2023 3925 Put (PM) (EOM)","exchangeName":"OPR","bid":152.4,"ask":153.6,"last":139.5,"mark":153,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670598056857,"quoteTimeInLong":1671125496693,"netChange":29.92,"volatility":21.466,"delta":-0.482,"gamma":0.001,"theta":-0.827,"vega":7.046,"rho":-4.208,"openInterest":110,"timeValue":112.46,"theoreticalOptionValue":152.867,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":27.3,"markChange":43.42,"markPercentChange":39.62,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_022823P3930","description":"SPXW Feb 28 2023 3930 Put (PM) (EOM)","exchangeName":"OPR","bid":154.5,"ask":155.8,"last":99.49,"mark":155.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671031350558,"quoteTimeInLong":1671125496710,"netChange":-11.77,"volatility":21.402,"delta":-0.487,"gamma":0.001,"theta":-0.822,"vega":7.05,"rho":-4.255,"openInterest":15,"timeValue":67.45,"theoreticalOptionValue":155.018,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.58,"markChange":43.89,"markPercentChange":39.45,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_022823P3935","description":"SPXW Feb 28 2023 3935 Put (PM) (EOM)","exchangeName":"OPR","bid":156.7,"ask":158,"last":100.62,"mark":157.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945296995,"quoteTimeInLong":1671125496709,"netChange":-12.33,"volatility":21.349,"delta":-0.492,"gamma":0.001,"theta":-0.818,"vega":7.052,"rho":-4.302,"openInterest":33,"timeValue":63.58,"theoreticalOptionValue":157.269,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.92,"markChange":44.4,"markPercentChange":39.31,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_022823P3940","description":"SPXW Feb 28 2023 3940 Put (PM) (EOM)","exchangeName":"OPR","bid":159,"ask":160.2,"last":153.2,"mark":159.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670442020998,"quoteTimeInLong":1671125496697,"netChange":38.55,"volatility":21.285,"delta":-0.498,"gamma":0.001,"theta":-0.813,"vega":7.052,"rho":-4.35,"openInterest":39,"timeValue":111.16,"theoreticalOptionValue":159.47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":33.62,"markChange":44.95,"markPercentChange":39.21,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_022823P3945","description":"SPXW Feb 28 2023 3945 Put (PM) (EOM)","exchangeName":"OPR","bid":161.2,"ask":162.5,"last":89.71,"mark":161.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943410012,"quoteTimeInLong":1671125496697,"netChange":-26.7,"volatility":21.225,"delta":-0.503,"gamma":0.001,"theta":-0.808,"vega":7.052,"rho":-4.398,"openInterest":34,"timeValue":42.67,"theoreticalOptionValue":161.721,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-22.94,"markChange":45.44,"markPercentChange":39.04,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_022823P3950","description":"SPXW Feb 28 2023 3950 Put (PM) (EOM)","exchangeName":"OPR","bid":163.5,"ask":164.7,"last":158.7,"mark":164.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":158.7,"lowPrice":136.75,"openPrice":0,"closePrice":118.18,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116674971,"quoteTimeInLong":1671125496697,"netChange":40.52,"volatility":21.168,"delta":-0.508,"gamma":0.001,"theta":-0.804,"vega":7.05,"rho":-4.445,"openInterest":1530,"timeValue":106.66,"theoreticalOptionValue":164.022,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":34.28,"markChange":45.92,"markPercentChange":38.85,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_022823P3955","description":"SPXW Feb 28 2023 3955 Put (PM) (EOM)","exchangeName":"OPR","bid":165.8,"ask":167,"last":150.71,"mark":166.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862487052,"quoteTimeInLong":1671125496697,"netChange":30.75,"volatility":21.107,"delta":-0.514,"gamma":0.001,"theta":-0.798,"vega":7.047,"rho":-4.494,"openInterest":17,"timeValue":93.67,"theoreticalOptionValue":166.323,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.64,"markChange":46.44,"markPercentChange":38.71,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_022823P3960","description":"SPXW Feb 28 2023 3960 Put (PM) (EOM)","exchangeName":"OPR","bid":168.1,"ask":169.4,"last":152.27,"mark":168.75,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670596879601,"quoteTimeInLong":1671125496694,"netChange":30.52,"volatility":21.042,"delta":-0.519,"gamma":0.001,"theta":-0.793,"vega":7.042,"rho":-4.542,"openInterest":37,"timeValue":90.23,"theoreticalOptionValue":168.624,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.07,"markChange":47,"markPercentChange":38.6,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_022823P3965","description":"SPXW Feb 28 2023 3965 Put (PM) (EOM)","exchangeName":"OPR","bid":170.5,"ask":171.7,"last":151.5,"mark":171.1,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670615268230,"quoteTimeInLong":1671125496697,"netChange":27.94,"volatility":20.988,"delta":-0.525,"gamma":0.001,"theta":-0.787,"vega":7.037,"rho":-4.59,"openInterest":14,"timeValue":84.46,"theoreticalOptionValue":171.026,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.61,"markChange":47.54,"markPercentChange":38.48,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_022823P3970","description":"SPXW Feb 28 2023 3970 Put (PM) (EOM)","exchangeName":"OPR","bid":172.9,"ask":174,"last":156.7,"mark":173.45,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670344776534,"quoteTimeInLong":1671125496694,"netChange":31.26,"volatility":20.924,"delta":-0.53,"gamma":0.001,"theta":-0.781,"vega":7.03,"rho":-4.639,"openInterest":52,"timeValue":84.66,"theoreticalOptionValue":173.376,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.93,"markChange":48.02,"markPercentChange":38.28,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_022823P3975","description":"SPXW Feb 28 2023 3975 Put (PM) (EOM)","exchangeName":"OPR","bid":175.3,"ask":176.5,"last":166.93,"mark":175.9,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":166.93,"lowPrice":166.93,"openPrice":0,"closePrice":127.31,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118078651,"quoteTimeInLong":1671125496694,"netChange":39.62,"volatility":20.869,"delta":-0.535,"gamma":0.001,"theta":-0.776,"vega":7.021,"rho":-4.688,"openInterest":83,"timeValue":89.89,"theoreticalOptionValue":175.827,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.12,"markChange":48.59,"markPercentChange":38.16,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_022823P3980","description":"SPXW Feb 28 2023 3980 Put (PM) (EOM)","exchangeName":"OPR","bid":177.7,"ask":179,"last":166.2,"mark":178.35,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669733353281,"quoteTimeInLong":1671125496709,"netChange":36.96,"volatility":20.804,"delta":-0.541,"gamma":0.001,"theta":-0.769,"vega":7.012,"rho":-4.737,"openInterest":13,"timeValue":84.16,"theoreticalOptionValue":178.228,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.6,"markChange":49.11,"markPercentChange":38,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_022823P3985","description":"SPXW Feb 28 2023 3985 Put (PM) (EOM)","exchangeName":"OPR","bid":179.3,"ask":182.2,"last":0,"mark":180.75,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":131.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496707,"netChange":0,"volatility":20.749,"delta":-0.546,"gamma":0.001,"theta":-0.763,"vega":7,"rho":-4.787,"openInterest":0,"timeValue":93.71,"theoreticalOptionValue":180.729,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.58,"markPercentChange":37.8,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_022823P3990","description":"SPXW Feb 28 2023 3990 Put (PM) (EOM)","exchangeName":"OPR","bid":182.1,"ask":184.7,"last":135.5,"mark":183.4,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959371250,"quoteTimeInLong":1671125496710,"netChange":2.38,"volatility":20.683,"delta":-0.552,"gamma":0.001,"theta":-0.756,"vega":6.988,"rho":-4.836,"openInterest":52,"timeValue":43.46,"theoreticalOptionValue":183.18,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.79,"markChange":50.28,"markPercentChange":37.77,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_022823P3995","description":"SPXW Feb 28 2023 3995 Put (PM) (EOM)","exchangeName":"OPR","bid":184.4,"ask":187.2,"last":184.1,"mark":185.8,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":188.6,"lowPrice":173.8,"openPrice":0,"closePrice":135.08,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671125445127,"quoteTimeInLong":1671125496695,"netChange":49.02,"volatility":20.628,"delta":-0.557,"gamma":0.001,"theta":-0.75,"vega":6.974,"rho":-4.886,"openInterest":0,"timeValue":87.06,"theoreticalOptionValue":185.731,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":36.29,"markChange":50.72,"markPercentChange":37.55,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_022823P4000","description":"SPXW Feb 28 2023 4000 Put (PM) (EOM)","exchangeName":"OPR","bid":186.8,"ask":189.9,"last":179.08,"mark":188.35,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":180.87,"lowPrice":165.55,"openPrice":0,"closePrice":137.04,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671118078651,"quoteTimeInLong":1671125496709,"netChange":42.04,"volatility":20.568,"delta":-0.563,"gamma":0.001,"theta":-0.743,"vega":6.959,"rho":-4.936,"openInterest":99,"timeValue":77.04,"theoreticalOptionValue":188.282,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":30.68,"markChange":51.31,"markPercentChange":37.45,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_022823P4005","description":"SPXW Feb 28 2023 4005 Put (PM) (EOM)","exchangeName":"OPR","bid":189.3,"ask":192.4,"last":179.3,"mark":190.85,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669667168620,"quoteTimeInLong":1671125496694,"netChange":40.31,"volatility":20.505,"delta":-0.568,"gamma":0.001,"theta":-0.736,"vega":6.942,"rho":-4.986,"openInterest":50,"timeValue":72.26,"theoreticalOptionValue":190.833,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29,"markChange":51.86,"markPercentChange":37.31,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_022823P4010","description":"SPXW Feb 28 2023 4010 Put (PM) (EOM)","exchangeName":"OPR","bid":191.9,"ask":195,"last":162.28,"mark":193.45,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":162.28,"lowPrice":162.28,"openPrice":0,"closePrice":140.95,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671114712092,"quoteTimeInLong":1671125496709,"netChange":21.33,"volatility":20.445,"delta":-0.574,"gamma":0.001,"theta":-0.728,"vega":6.924,"rho":-5.036,"openInterest":90,"timeValue":50.24,"theoreticalOptionValue":193.434,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.14,"markChange":52.5,"markPercentChange":37.25,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_022823P4015","description":"SPXW Feb 28 2023 4015 Put (PM) (EOM)","exchangeName":"OPR","bid":194.6,"ask":197.6,"last":127.7,"mark":196.1,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030440955,"quoteTimeInLong":1671125496695,"netChange":-15.2,"volatility":20.388,"delta":-0.58,"gamma":0.001,"theta":-0.721,"vega":6.904,"rho":-5.087,"openInterest":1,"timeValue":10.66,"theoreticalOptionValue":196.085,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.64,"markChange":53.2,"markPercentChange":37.23,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_022823P4020","description":"SPXW Feb 28 2023 4020 Put (PM) (EOM)","exchangeName":"OPR","bid":197.2,"ask":200.5,"last":152.8,"mark":198.85,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":145.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047431708,"quoteTimeInLong":1671125496698,"netChange":7.75,"volatility":20.327,"delta":-0.585,"gamma":0.001,"theta":-0.713,"vega":6.883,"rho":-5.137,"openInterest":14,"timeValue":30.76,"theoreticalOptionValue":198.736,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1677618000000,"daysToExpiration":75,"expirationType":"M","lastTradingDay":1677632400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.34,"markChange":53.8,"markPercentChange":37.09,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-03-17:92":{"3775.0":[{"putCall":"PUT","symbol":"SPX_031723P3775","description":"SPX Mar 17 2023 3775 Put (AM)","exchangeName":"OPR","bid":115.1,"ask":115.8,"last":116,"mark":115.45,"bidSize":50,"askSize":55,"bidAskSize":"50X55","lastSize":0,"highPrice":116,"lowPrice":99.85,"openPrice":0,"closePrice":84.46,"totalVolume":52,"tradeDate":null,"tradeTimeInLong":1671125167876,"quoteTimeInLong":1671125496719,"netChange":31.54,"volatility":23.742,"delta":-0.346,"gamma":0.001,"theta":-0.8,"vega":7.211,"rho":-3.705,"openInterest":2588,"timeValue":116,"theoreticalOptionValue":115.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":37.34,"markChange":30.99,"markPercentChange":36.69,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3775","description":"SPXW Mar 17 2023 3775 Put (PM)","exchangeName":"OPR","bid":115.6,"ask":116.6,"last":103.6,"mark":116.1,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":103.6,"lowPrice":103.6,"openPrice":0,"closePrice":84.93,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671115752534,"quoteTimeInLong":1671125496703,"netChange":18.67,"volatility":23.781,"delta":-0.346,"gamma":0.001,"theta":-0.798,"vega":7.222,"rho":-3.715,"openInterest":581,"timeValue":103.6,"theoreticalOptionValue":115.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.98,"markChange":31.17,"markPercentChange":36.7,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPX_031723P3780","description":"SPX Mar 17 2023 3780 Put (AM)","exchangeName":"OPR","bid":116.8,"ask":117.4,"last":87,"mark":117.1,"bidSize":15,"askSize":70,"bidAskSize":"15X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956272461,"quoteTimeInLong":1671125496823,"netChange":1.34,"volatility":23.687,"delta":-0.35,"gamma":0.001,"theta":-0.8,"vega":7.241,"rho":-3.747,"openInterest":284,"timeValue":87,"theoreticalOptionValue":117.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.56,"markChange":31.44,"markPercentChange":36.7,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3780","description":"SPXW Mar 17 2023 3780 Put (PM)","exchangeName":"OPR","bid":117.2,"ask":118.2,"last":106,"mark":117.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608626535,"quoteTimeInLong":1671125496692,"netChange":19.89,"volatility":23.726,"delta":-0.35,"gamma":0.001,"theta":-0.798,"vega":7.251,"rho":-3.757,"openInterest":223,"timeValue":106,"theoreticalOptionValue":117.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.1,"markChange":31.59,"markPercentChange":36.69,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPX_031723P3785","description":"SPX Mar 17 2023 3785 Put (AM)","exchangeName":"OPR","bid":118.4,"ask":119,"last":78.15,"mark":118.7,"bidSize":15,"askSize":70,"bidAskSize":"15X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":86.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036965320,"quoteTimeInLong":1671125496826,"netChange":-8.75,"volatility":23.629,"delta":-0.354,"gamma":0.001,"theta":-0.8,"vega":7.269,"rho":-3.789,"openInterest":1044,"timeValue":78.15,"theoreticalOptionValue":118.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.06,"markChange":31.8,"markPercentChange":36.6,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPX_031723P3790","description":"SPX Mar 17 2023 3790 Put (AM)","exchangeName":"OPR","bid":120,"ask":120.6,"last":91.8,"mark":120.3,"bidSize":15,"askSize":55,"bidAskSize":"15X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670958850153,"quoteTimeInLong":1671125496822,"netChange":3.67,"volatility":23.575,"delta":-0.358,"gamma":0.001,"theta":-0.8,"vega":7.297,"rho":-3.831,"openInterest":1011,"timeValue":91.8,"theoreticalOptionValue":120.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.16,"markChange":32.17,"markPercentChange":36.5,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3790","description":"SPXW Mar 17 2023 3790 Put (PM)","exchangeName":"OPR","bid":120.4,"ask":121.4,"last":79.48,"mark":120.9,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034466568,"quoteTimeInLong":1671125496690,"netChange":-9.07,"volatility":23.616,"delta":-0.357,"gamma":0.001,"theta":-0.798,"vega":7.308,"rho":-3.842,"openInterest":236,"timeValue":79.48,"theoreticalOptionValue":120.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-10.24,"markChange":32.35,"markPercentChange":36.53,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPX_031723P3795","description":"SPX Mar 17 2023 3795 Put (AM)","exchangeName":"OPR","bid":121.4,"ask":122.2,"last":122.4,"mark":121.8,"bidSize":49,"askSize":38,"bidAskSize":"49X38","lastSize":0,"highPrice":122.4,"lowPrice":107.43,"openPrice":0,"closePrice":89.36,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671124938388,"quoteTimeInLong":1671125496694,"netChange":33.04,"volatility":23.526,"delta":-0.362,"gamma":0.001,"theta":-0.8,"vega":7.325,"rho":-3.875,"openInterest":71,"timeValue":122.4,"theoreticalOptionValue":121.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":36.97,"markChange":32.44,"markPercentChange":36.3,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_031723P3800","description":"SPX Mar 17 2023 3800 Put (AM)","exchangeName":"OPR","bid":123.2,"ask":123.8,"last":124.3,"mark":123.5,"bidSize":15,"askSize":55,"bidAskSize":"15X55","lastSize":0,"highPrice":124.8,"lowPrice":105.5,"openPrice":0,"closePrice":90.65,"totalVolume":561,"tradeDate":null,"tradeTimeInLong":1671125235587,"quoteTimeInLong":1671125496809,"netChange":33.65,"volatility":23.468,"delta":-0.366,"gamma":0.001,"theta":-0.8,"vega":7.352,"rho":-3.918,"openInterest":27712,"timeValue":124.3,"theoreticalOptionValue":123.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":37.12,"markChange":32.85,"markPercentChange":36.24,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3800","description":"SPXW Mar 17 2023 3800 Put (PM)","exchangeName":"OPR","bid":123.6,"ask":124.6,"last":123.72,"mark":124.1,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":123.72,"lowPrice":106.5,"openPrice":0,"closePrice":91.05,"totalVolume":23,"tradeDate":null,"tradeTimeInLong":1671123736434,"quoteTimeInLong":1671125496703,"netChange":32.67,"volatility":23.502,"delta":-0.365,"gamma":0.001,"theta":-0.798,"vega":7.362,"rho":-3.928,"openInterest":709,"timeValue":123.72,"theoreticalOptionValue":123.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.88,"markChange":33.05,"markPercentChange":36.3,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPX_031723P3805","description":"SPX Mar 17 2023 3805 Put (AM)","exchangeName":"OPR","bid":124.8,"ask":125.5,"last":116.7,"mark":125.15,"bidSize":13,"askSize":53,"bidAskSize":"13X53","lastSize":0,"highPrice":116.7,"lowPrice":116.7,"openPrice":0,"closePrice":91.95,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671118932999,"quoteTimeInLong":1671125496823,"netChange":24.75,"volatility":23.414,"delta":-0.37,"gamma":0.001,"theta":-0.8,"vega":7.378,"rho":-3.961,"openInterest":503,"timeValue":116.7,"theoreticalOptionValue":125.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":26.92,"markChange":33.2,"markPercentChange":36.11,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPX_031723P3810","description":"SPX Mar 17 2023 3810 Put (AM)","exchangeName":"OPR","bid":126.5,"ask":127.1,"last":94.6,"mark":126.8,"bidSize":13,"askSize":53,"bidAskSize":"13X53","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950667953,"quoteTimeInLong":1671125496823,"netChange":1.35,"volatility":23.364,"delta":-0.374,"gamma":0.001,"theta":-0.799,"vega":7.403,"rho":-4.006,"openInterest":1256,"timeValue":94.6,"theoreticalOptionValue":126.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.45,"markChange":33.55,"markPercentChange":35.98,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3810","description":"SPXW Mar 17 2023 3810 Put (PM)","exchangeName":"OPR","bid":126.9,"ask":127.9,"last":113.9,"mark":127.4,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":113.9,"lowPrice":113.9,"openPrice":0,"closePrice":93.6,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671115752528,"quoteTimeInLong":1671125496692,"netChange":20.3,"volatility":23.399,"delta":-0.373,"gamma":0.001,"theta":-0.797,"vega":7.414,"rho":-4.016,"openInterest":293,"timeValue":113.9,"theoreticalOptionValue":127.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.69,"markChange":33.8,"markPercentChange":36.11,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPX_031723P3815","description":"SPX Mar 17 2023 3815 Put (AM)","exchangeName":"OPR","bid":128.2,"ask":128.8,"last":128.9,"mark":128.5,"bidSize":13,"askSize":46,"bidAskSize":"13X46","lastSize":0,"highPrice":128.9,"lowPrice":128.7,"openPrice":0,"closePrice":94.55,"totalVolume":2600,"tradeDate":null,"tradeTimeInLong":1671125422166,"quoteTimeInLong":1671125496809,"netChange":34.35,"volatility":23.305,"delta":-0.378,"gamma":0.001,"theta":-0.799,"vega":7.428,"rho":-4.05,"openInterest":1215,"timeValue":128.9,"theoreticalOptionValue":128.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":36.33,"markChange":33.95,"markPercentChange":35.91,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPX_031723P3820","description":"SPX Mar 17 2023 3820 Put (AM)","exchangeName":"OPR","bid":129.9,"ask":130.5,"last":130.87,"mark":130.2,"bidSize":13,"askSize":46,"bidAskSize":"13X46","lastSize":0,"highPrice":130.87,"lowPrice":112.7,"openPrice":0,"closePrice":95.85,"totalVolume":1302,"tradeDate":null,"tradeTimeInLong":1671122828251,"quoteTimeInLong":1671125496826,"netChange":35.02,"volatility":23.25,"delta":-0.382,"gamma":0.001,"theta":-0.798,"vega":7.452,"rho":-4.094,"openInterest":395,"timeValue":130.87,"theoreticalOptionValue":130.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":36.54,"markChange":34.35,"markPercentChange":35.84,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3820","description":"SPXW Mar 17 2023 3820 Put (PM)","exchangeName":"OPR","bid":130.3,"ask":131.3,"last":96.9,"mark":130.8,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045894560,"quoteTimeInLong":1671125496703,"netChange":0.65,"volatility":23.278,"delta":-0.381,"gamma":0.001,"theta":-0.795,"vega":7.462,"rho":-4.104,"openInterest":239,"timeValue":96.9,"theoreticalOptionValue":130.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.68,"markChange":34.55,"markPercentChange":35.9,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_031723P3825","description":"SPX Mar 17 2023 3825 Put (AM)","exchangeName":"OPR","bid":131.6,"ask":132.2,"last":133,"mark":131.9,"bidSize":13,"askSize":48,"bidAskSize":"13X48","lastSize":0,"highPrice":133,"lowPrice":132.5,"openPrice":0,"closePrice":97.17,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671125216363,"quoteTimeInLong":1671125496820,"netChange":35.83,"volatility":23.193,"delta":-0.386,"gamma":0.001,"theta":-0.797,"vega":7.476,"rho":-4.139,"openInterest":2963,"timeValue":133,"theoreticalOptionValue":131.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":36.88,"markChange":34.73,"markPercentChange":35.75,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3825","description":"SPXW Mar 17 2023 3825 Put (PM)","exchangeName":"OPR","bid":132,"ask":133,"last":122.05,"mark":132.5,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670872617503,"quoteTimeInLong":1671125496692,"netChange":24.45,"volatility":23.221,"delta":-0.386,"gamma":0.001,"theta":-0.794,"vega":7.486,"rho":-4.149,"openInterest":220,"timeValue":122.05,"theoreticalOptionValue":132.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.05,"markChange":34.9,"markPercentChange":35.76,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPX_031723P3830","description":"SPX Mar 17 2023 3830 Put (AM)","exchangeName":"OPR","bid":133.3,"ask":134,"last":100.2,"mark":133.65,"bidSize":13,"askSize":48,"bidAskSize":"13X48","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950657165,"quoteTimeInLong":1671125496823,"netChange":1.68,"volatility":23.14,"delta":-0.39,"gamma":0.001,"theta":-0.796,"vega":7.498,"rho":-4.184,"openInterest":417,"timeValue":100.2,"theoreticalOptionValue":133.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.71,"markChange":35.13,"markPercentChange":35.66,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3830","description":"SPXW Mar 17 2023 3830 Put (PM)","exchangeName":"OPR","bid":133.8,"ask":134.8,"last":116.4,"mark":134.3,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878074338,"quoteTimeInLong":1671125496703,"netChange":17.45,"volatility":23.162,"delta":-0.39,"gamma":0.001,"theta":-0.793,"vega":7.509,"rho":-4.193,"openInterest":182,"timeValue":116.4,"theoreticalOptionValue":133.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.64,"markChange":35.35,"markPercentChange":35.73,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPX_031723P3835","description":"SPX Mar 17 2023 3835 Put (AM)","exchangeName":"OPR","bid":135.1,"ask":135.7,"last":126.7,"mark":135.4,"bidSize":13,"askSize":48,"bidAskSize":"13X48","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670526975866,"quoteTimeInLong":1671125496809,"netChange":26.83,"volatility":23.084,"delta":-0.394,"gamma":0.001,"theta":-0.795,"vega":7.52,"rho":-4.23,"openInterest":181,"timeValue":126.7,"theoreticalOptionValue":135.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":26.87,"markChange":35.53,"markPercentChange":35.58,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPX_031723P3840","description":"SPX Mar 17 2023 3840 Put (AM)","exchangeName":"OPR","bid":136.8,"ask":137.5,"last":137.24,"mark":137.15,"bidSize":13,"askSize":48,"bidAskSize":"13X48","lastSize":0,"highPrice":137.24,"lowPrice":137.24,"openPrice":0,"closePrice":101.25,"totalVolume":200,"tradeDate":null,"tradeTimeInLong":1671123070698,"quoteTimeInLong":1671125496820,"netChange":35.99,"volatility":23.025,"delta":-0.398,"gamma":0.001,"theta":-0.794,"vega":7.542,"rho":-4.275,"openInterest":103,"timeValue":137.24,"theoreticalOptionValue":137.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":35.54,"markChange":35.9,"markPercentChange":35.45,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3840","description":"SPXW Mar 17 2023 3840 Put (PM)","exchangeName":"OPR","bid":137.3,"ask":138.3,"last":123.5,"mark":137.8,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":123.5,"lowPrice":123.5,"openPrice":0,"closePrice":101.7,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671115752529,"quoteTimeInLong":1671125496711,"netChange":21.8,"volatility":23.048,"delta":-0.398,"gamma":0.001,"theta":-0.791,"vega":7.552,"rho":-4.285,"openInterest":191,"timeValue":123.5,"theoreticalOptionValue":137.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.44,"markChange":36.1,"markPercentChange":35.5,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPX_031723P3845","description":"SPX Mar 17 2023 3845 Put (AM)","exchangeName":"OPR","bid":138.6,"ask":139.3,"last":138.6,"mark":138.95,"bidSize":13,"askSize":48,"bidAskSize":"13X48","lastSize":0,"highPrice":138.6,"lowPrice":138.6,"openPrice":0,"closePrice":102.64,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122235994,"quoteTimeInLong":1671125496825,"netChange":35.96,"volatility":22.971,"delta":-0.403,"gamma":0.001,"theta":-0.793,"vega":7.562,"rho":-4.321,"openInterest":2,"timeValue":138.6,"theoreticalOptionValue":139,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":35.04,"markChange":36.31,"markPercentChange":35.38,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_031723P3850","description":"SPX Mar 17 2023 3850 Put (AM)","exchangeName":"OPR","bid":140.4,"ask":141.1,"last":141.3,"mark":140.75,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":142.86,"lowPrice":118.41,"openPrice":0,"closePrice":104.02,"totalVolume":2864,"tradeDate":null,"tradeTimeInLong":1671125169492,"quoteTimeInLong":1671125496822,"netChange":37.28,"volatility":22.914,"delta":-0.407,"gamma":0.001,"theta":-0.791,"vega":7.582,"rho":-4.368,"openInterest":13842,"timeValue":141.3,"theoreticalOptionValue":140.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":35.84,"markChange":36.73,"markPercentChange":35.31,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3850","description":"SPXW Mar 17 2023 3850 Put (PM)","exchangeName":"OPR","bid":140.9,"ask":141.9,"last":141.79,"mark":141.4,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":141.79,"lowPrice":141.79,"openPrice":0,"closePrice":104.5,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120977463,"quoteTimeInLong":1671125496703,"netChange":37.29,"volatility":22.937,"delta":-0.406,"gamma":0.001,"theta":-0.788,"vega":7.592,"rho":-4.377,"openInterest":295,"timeValue":141.79,"theoreticalOptionValue":140.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.68,"markChange":36.9,"markPercentChange":35.31,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPX_031723P3855","description":"SPX Mar 17 2023 3855 Put (AM)","exchangeName":"OPR","bid":142.2,"ask":142.9,"last":95.7,"mark":142.55,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671037878838,"quoteTimeInLong":1671125496821,"netChange":-9.75,"volatility":22.861,"delta":-0.411,"gamma":0.001,"theta":-0.79,"vega":7.601,"rho":-4.414,"openInterest":17,"timeValue":95.7,"theoreticalOptionValue":142.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.25,"markChange":37.1,"markPercentChange":35.18,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPX_031723P3860","description":"SPX Mar 17 2023 3860 Put (AM)","exchangeName":"OPR","bid":144.1,"ask":144.7,"last":97.1,"mark":144.4,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671037876564,"quoteTimeInLong":1671125496823,"netChange":-9.78,"volatility":22.799,"delta":-0.415,"gamma":0.001,"theta":-0.788,"vega":7.619,"rho":-4.461,"openInterest":609,"timeValue":97.1,"theoreticalOptionValue":144.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-9.15,"markChange":37.52,"markPercentChange":35.1,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3860","description":"SPXW Mar 17 2023 3860 Put (PM)","exchangeName":"OPR","bid":144.5,"ask":145.6,"last":108.73,"mark":145.05,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670955842875,"quoteTimeInLong":1671125496703,"netChange":1.33,"volatility":22.823,"delta":-0.415,"gamma":0.001,"theta":-0.784,"vega":7.629,"rho":-4.471,"openInterest":547,"timeValue":108.73,"theoreticalOptionValue":144.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.24,"markChange":37.65,"markPercentChange":35.06,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPX_031723P3865","description":"SPX Mar 17 2023 3865 Put (AM)","exchangeName":"OPR","bid":145.9,"ask":146.6,"last":142.9,"mark":146.25,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":142.9,"lowPrice":141.6,"openPrice":0,"closePrice":108.31,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671120519102,"quoteTimeInLong":1671125496820,"netChange":34.59,"volatility":22.747,"delta":-0.42,"gamma":0.001,"theta":-0.786,"vega":7.636,"rho":-4.508,"openInterest":3,"timeValue":142.9,"theoreticalOptionValue":146.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":31.93,"markChange":37.94,"markPercentChange":35.03,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPX_031723P3870","description":"SPX Mar 17 2023 3870 Put (AM)","exchangeName":"OPR","bid":147.8,"ask":148.5,"last":97.9,"mark":148.15,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034960778,"quoteTimeInLong":1671125496823,"netChange":-11.87,"volatility":22.686,"delta":-0.424,"gamma":0.001,"theta":-0.784,"vega":7.652,"rho":-4.556,"openInterest":432,"timeValue":97.9,"theoreticalOptionValue":148.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.81,"markChange":38.38,"markPercentChange":34.97,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3870","description":"SPXW Mar 17 2023 3870 Put (PM)","exchangeName":"OPR","bid":148.3,"ask":149.3,"last":110.7,"mark":148.8,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045876505,"quoteTimeInLong":1671125496711,"netChange":0.4,"volatility":22.704,"delta":-0.424,"gamma":0.001,"theta":-0.78,"vega":7.663,"rho":-4.565,"openInterest":204,"timeValue":110.7,"theoreticalOptionValue":148.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.36,"markChange":38.5,"markPercentChange":34.9,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_031723P3875","description":"SPX Mar 17 2023 3875 Put (AM)","exchangeName":"OPR","bid":149.7,"ask":150.4,"last":150.8,"mark":150.05,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":150.8,"lowPrice":140.4,"openPrice":0,"closePrice":111.28,"totalVolume":186,"tradeDate":null,"tradeTimeInLong":1671124366843,"quoteTimeInLong":1671125496809,"netChange":39.52,"volatility":22.629,"delta":-0.428,"gamma":0.001,"theta":-0.782,"vega":7.668,"rho":-4.604,"openInterest":3236,"timeValue":150.8,"theoreticalOptionValue":150.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":35.51,"markChange":38.77,"markPercentChange":34.84,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3875","description":"SPXW Mar 17 2023 3875 Put (PM)","exchangeName":"OPR","bid":150.2,"ask":151.2,"last":151.4,"mark":150.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":151.4,"lowPrice":131.33,"openPrice":0,"closePrice":111.76,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671124366837,"quoteTimeInLong":1671125496711,"netChange":39.64,"volatility":22.647,"delta":-0.428,"gamma":0.001,"theta":-0.778,"vega":7.678,"rho":-4.613,"openInterest":261,"timeValue":151.4,"theoreticalOptionValue":150.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.47,"markChange":38.94,"markPercentChange":34.85,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPX_031723P3880","description":"SPX Mar 17 2023 3880 Put (AM)","exchangeName":"OPR","bid":151.6,"ask":152.3,"last":133.72,"mark":151.95,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":133.72,"lowPrice":133.72,"openPrice":0,"closePrice":112.8,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115491541,"quoteTimeInLong":1671125496820,"netChange":20.92,"volatility":22.575,"delta":-0.433,"gamma":0.001,"theta":-0.78,"vega":7.682,"rho":-4.652,"openInterest":129,"timeValue":133.72,"theoreticalOptionValue":152.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.55,"markChange":39.15,"markPercentChange":34.71,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3880","description":"SPXW Mar 17 2023 3880 Put (PM)","exchangeName":"OPR","bid":152.1,"ask":153.1,"last":113.69,"mark":152.6,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045303765,"quoteTimeInLong":1671125496710,"netChange":0.4,"volatility":22.588,"delta":-0.432,"gamma":0.001,"theta":-0.776,"vega":7.693,"rho":-4.661,"openInterest":630,"timeValue":113.69,"theoreticalOptionValue":152.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.35,"markChange":39.31,"markPercentChange":34.7,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPX_031723P3885","description":"SPX Mar 17 2023 3885 Put (AM)","exchangeName":"OPR","bid":153.6,"ask":154.2,"last":147.87,"mark":153.9,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670438224203,"quoteTimeInLong":1671125496826,"netChange":33.56,"volatility":22.513,"delta":-0.437,"gamma":0.001,"theta":-0.777,"vega":7.696,"rho":-4.7,"openInterest":43,"timeValue":147.87,"theoreticalOptionValue":153.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":29.36,"markChange":39.59,"markPercentChange":34.63,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPX_031723P3890","description":"SPX Mar 17 2023 3890 Put (AM)","exchangeName":"OPR","bid":155.5,"ask":156.2,"last":116.22,"mark":155.85,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950167343,"quoteTimeInLong":1671125496826,"netChange":0.37,"volatility":22.461,"delta":-0.442,"gamma":0.001,"theta":-0.775,"vega":7.709,"rho":-4.749,"openInterest":101,"timeValue":116.22,"theoreticalOptionValue":155.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.32,"markChange":40,"markPercentChange":34.53,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_031723P3890","description":"SPXW Mar 17 2023 3890 Put (PM)","exchangeName":"OPR","bid":156,"ask":157,"last":106.5,"mark":156.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030132787,"quoteTimeInLong":1671125496710,"netChange":-9.85,"volatility":22.468,"delta":-0.441,"gamma":0.001,"theta":-0.771,"vega":7.72,"rho":-4.758,"openInterest":195,"timeValue":106.5,"theoreticalOptionValue":155.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.47,"markChange":40.15,"markPercentChange":34.5,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPX_031723P3895","description":"SPX Mar 17 2023 3895 Put (AM)","exchangeName":"OPR","bid":157.5,"ask":158.2,"last":147,"mark":157.85,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":147,"lowPrice":147,"openPrice":0,"closePrice":117.4,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671118837967,"quoteTimeInLong":1671125496807,"netChange":29.6,"volatility":22.399,"delta":-0.446,"gamma":0.001,"theta":-0.772,"vega":7.721,"rho":-4.798,"openInterest":51,"timeValue":147,"theoreticalOptionValue":157.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":25.21,"markChange":40.45,"markPercentChange":34.45,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_031723P3900","description":"SPX Mar 17 2023 3900 Put (AM)","exchangeName":"OPR","bid":159.3,"ask":160.2,"last":161.16,"mark":159.75,"bidSize":40,"askSize":35,"bidAskSize":"40X35","lastSize":0,"highPrice":161.16,"lowPrice":140.56,"openPrice":0,"closePrice":118.98,"totalVolume":1096,"tradeDate":null,"tradeTimeInLong":1671125114456,"quoteTimeInLong":1671125496718,"netChange":42.18,"volatility":22.342,"delta":-0.451,"gamma":0.001,"theta":-0.769,"vega":7.732,"rho":-4.847,"openInterest":25472,"timeValue":159.12,"theoreticalOptionValue":159.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":35.45,"markChange":40.77,"markPercentChange":34.26,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3900","description":"SPXW Mar 17 2023 3900 Put (PM)","exchangeName":"OPR","bid":159.9,"ask":161,"last":162,"mark":160.45,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":162,"lowPrice":140.27,"openPrice":0,"closePrice":119.45,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671122707770,"quoteTimeInLong":1671125496692,"netChange":42.55,"volatility":22.349,"delta":-0.45,"gamma":0.001,"theta":-0.765,"vega":7.743,"rho":-4.856,"openInterest":413,"timeValue":159.96,"theoreticalOptionValue":159.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.62,"markChange":41,"markPercentChange":34.32,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPX_031723P3905","description":"SPX Mar 17 2023 3905 Put (AM)","exchangeName":"OPR","bid":161.5,"ask":162.2,"last":108.5,"mark":161.85,"bidSize":12,"askSize":47,"bidAskSize":"12X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":120.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036965379,"quoteTimeInLong":1671125496823,"netChange":-12.08,"volatility":22.288,"delta":-0.455,"gamma":0.001,"theta":-0.766,"vega":7.742,"rho":-4.897,"openInterest":398,"timeValue":101.46,"theoreticalOptionValue":161.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.02,"markChange":41.27,"markPercentChange":34.22,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPX_031723P3910","description":"SPX Mar 17 2023 3910 Put (AM)","exchangeName":"OPR","bid":163.5,"ask":164.2,"last":157.95,"mark":163.85,"bidSize":10,"askSize":45,"bidAskSize":"10X45","lastSize":0,"highPrice":157.95,"lowPrice":157.95,"openPrice":0,"closePrice":122.18,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116622665,"quoteTimeInLong":1671125496807,"netChange":35.77,"volatility":22.225,"delta":-0.46,"gamma":0.001,"theta":-0.763,"vega":7.751,"rho":-4.946,"openInterest":601,"timeValue":145.91,"theoreticalOptionValue":163.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":29.27,"markChange":41.67,"markPercentChange":34.1,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3910","description":"SPXW Mar 17 2023 3910 Put (PM)","exchangeName":"OPR","bid":164,"ask":165.1,"last":158.58,"mark":164.55,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":158.58,"lowPrice":158.58,"openPrice":0,"closePrice":122.6,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671119788589,"quoteTimeInLong":1671125496702,"netChange":35.98,"volatility":22.233,"delta":-0.459,"gamma":0.001,"theta":-0.759,"vega":7.762,"rho":-4.956,"openInterest":296,"timeValue":146.54,"theoreticalOptionValue":163.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29.35,"markChange":41.95,"markPercentChange":34.22,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPX_031723P3915","description":"SPX Mar 17 2023 3915 Put (AM)","exchangeName":"OPR","bid":165.4,"ask":166.3,"last":161,"mark":165.85,"bidSize":39,"askSize":35,"bidAskSize":"39X35","lastSize":0,"highPrice":161,"lowPrice":158.98,"openPrice":0,"closePrice":123.81,"totalVolume":27,"tradeDate":null,"tradeTimeInLong":1671118274306,"quoteTimeInLong":1671125496703,"netChange":37.19,"volatility":22.171,"delta":-0.464,"gamma":0.001,"theta":-0.76,"vega":7.759,"rho":-4.996,"openInterest":0,"timeValue":143.96,"theoreticalOptionValue":166.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":30.04,"markChange":42.04,"markPercentChange":33.96,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPX_031723P3920","description":"SPX Mar 17 2023 3920 Put (AM)","exchangeName":"OPR","bid":167.7,"ask":168.4,"last":169,"mark":168.05,"bidSize":10,"askSize":35,"bidAskSize":"10X35","lastSize":0,"highPrice":171.1,"lowPrice":168.4,"openPrice":0,"closePrice":125.43,"totalVolume":1871,"tradeDate":null,"tradeTimeInLong":1671125406963,"quoteTimeInLong":1671125496809,"netChange":43.57,"volatility":22.103,"delta":-0.469,"gamma":0.001,"theta":-0.756,"vega":7.766,"rho":-5.047,"openInterest":562,"timeValue":146.96,"theoreticalOptionValue":168.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":34.73,"markChange":42.62,"markPercentChange":33.98,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3920","description":"SPXW Mar 17 2023 3920 Put (PM)","exchangeName":"OPR","bid":168.1,"ask":169.2,"last":133.7,"mark":168.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049866844,"quoteTimeInLong":1671125496711,"netChange":7.8,"volatility":22.119,"delta":-0.468,"gamma":0.001,"theta":-0.753,"vega":7.778,"rho":-5.056,"openInterest":207,"timeValue":111.66,"theoreticalOptionValue":168.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.2,"markChange":42.75,"markPercentChange":33.96,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_031723P3925","description":"SPX Mar 17 2023 3925 Put (AM)","exchangeName":"OPR","bid":169.6,"ask":170.5,"last":170.5,"mark":170.05,"bidSize":29,"askSize":25,"bidAskSize":"29X25","lastSize":0,"highPrice":172,"lowPrice":153.25,"openPrice":0,"closePrice":127.06,"totalVolume":4755,"tradeDate":null,"tradeTimeInLong":1671125445916,"quoteTimeInLong":1671125496717,"netChange":43.44,"volatility":22.044,"delta":-0.473,"gamma":0.001,"theta":-0.753,"vega":7.772,"rho":-5.097,"openInterest":1437,"timeValue":143.46,"theoreticalOptionValue":170.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":34.19,"markChange":42.99,"markPercentChange":33.84,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3925","description":"SPXW Mar 17 2023 3925 Put (PM)","exchangeName":"OPR","bid":170.2,"ask":171.2,"last":134.27,"mark":170.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":127.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050095778,"quoteTimeInLong":1671125496702,"netChange":6.72,"volatility":22.054,"delta":-0.473,"gamma":0.001,"theta":-0.749,"vega":7.784,"rho":-5.107,"openInterest":227,"timeValue":107.23,"theoreticalOptionValue":170.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.27,"markChange":43.15,"markPercentChange":33.83,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPX_031723P3930","description":"SPX Mar 17 2023 3930 Put (AM)","exchangeName":"OPR","bid":171.9,"ask":172.6,"last":172.2,"mark":172.25,"bidSize":10,"askSize":35,"bidAskSize":"10X35","lastSize":0,"highPrice":175,"lowPrice":169,"openPrice":0,"closePrice":128.71,"totalVolume":1667,"tradeDate":null,"tradeTimeInLong":1671125422167,"quoteTimeInLong":1671125496820,"netChange":43.49,"volatility":21.972,"delta":-0.478,"gamma":0.001,"theta":-0.749,"vega":7.777,"rho":-5.148,"openInterest":42,"timeValue":140.16,"theoreticalOptionValue":172.17,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":33.79,"markChange":43.54,"markPercentChange":33.82,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3930","description":"SPXW Mar 17 2023 3930 Put (PM)","exchangeName":"OPR","bid":172.3,"ask":173.4,"last":156.18,"mark":172.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":156.18,"lowPrice":156.18,"openPrice":0,"closePrice":129.22,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116025249,"quoteTimeInLong":1671125496711,"netChange":26.96,"volatility":21.996,"delta":-0.477,"gamma":0.001,"theta":-0.745,"vega":7.789,"rho":-5.158,"openInterest":217,"timeValue":124.14,"theoreticalOptionValue":172.271,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.86,"markChange":43.63,"markPercentChange":33.76,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPX_031723P3935","description":"SPX Mar 17 2023 3935 Put (AM)","exchangeName":"OPR","bid":174,"ask":174.7,"last":174.4,"mark":174.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":174.4,"lowPrice":163.3,"openPrice":0,"closePrice":130.42,"totalVolume":737,"tradeDate":null,"tradeTimeInLong":1671121433139,"quoteTimeInLong":1671125496825,"netChange":43.98,"volatility":21.913,"delta":-0.483,"gamma":0.001,"theta":-0.745,"vega":7.781,"rho":-5.199,"openInterest":46,"timeValue":137.36,"theoreticalOptionValue":174.311,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":33.72,"markChange":43.93,"markPercentChange":33.68,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPX_031723P3940","description":"SPX Mar 17 2023 3940 Put (AM)","exchangeName":"OPR","bid":176.2,"ask":176.9,"last":179.2,"mark":176.55,"bidSize":10,"askSize":35,"bidAskSize":"10X35","lastSize":0,"highPrice":179.2,"lowPrice":164.5,"openPrice":0,"closePrice":132.14,"totalVolume":6391,"tradeDate":null,"tradeTimeInLong":1671123602729,"quoteTimeInLong":1671125496807,"netChange":47.06,"volatility":21.864,"delta":-0.487,"gamma":0.001,"theta":-0.741,"vega":7.784,"rho":-5.251,"openInterest":1549,"timeValue":137.16,"theoreticalOptionValue":176.551,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":35.62,"markChange":44.41,"markPercentChange":33.61,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3940","description":"SPXW Mar 17 2023 3940 Put (PM)","exchangeName":"OPR","bid":176.6,"ask":177.7,"last":176.4,"mark":177.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":176.4,"lowPrice":166.3,"openPrice":0,"closePrice":132.56,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671120924360,"quoteTimeInLong":1671125496710,"netChange":43.84,"volatility":21.882,"delta":-0.487,"gamma":0.001,"theta":-0.738,"vega":7.797,"rho":-5.26,"openInterest":182,"timeValue":134.36,"theoreticalOptionValue":176.601,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":33.07,"markChange":44.59,"markPercentChange":33.64,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPX_031723P3945","description":"SPX Mar 17 2023 3945 Put (AM)","exchangeName":"OPR","bid":178.4,"ask":179.1,"last":173.44,"mark":178.75,"bidSize":10,"askSize":35,"bidAskSize":"10X35","lastSize":0,"highPrice":173.5,"lowPrice":166.5,"openPrice":0,"closePrice":133.9,"totalVolume":5261,"tradeDate":null,"tradeTimeInLong":1671120446793,"quoteTimeInLong":1671125496823,"netChange":39.54,"volatility":21.806,"delta":-0.492,"gamma":0.001,"theta":-0.737,"vega":7.786,"rho":-5.302,"openInterest":36,"timeValue":126.4,"theoreticalOptionValue":178.741,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":29.53,"markChange":44.85,"markPercentChange":33.49,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_031723P3950","description":"SPX Mar 17 2023 3950 Put (AM)","exchangeName":"OPR","bid":180.6,"ask":181.3,"last":179.72,"mark":180.95,"bidSize":10,"askSize":35,"bidAskSize":"10X35","lastSize":0,"highPrice":183.56,"lowPrice":160.66,"openPrice":0,"closePrice":135.67,"totalVolume":3340,"tradeDate":null,"tradeTimeInLong":1671124772710,"quoteTimeInLong":1671125496820,"netChange":44.05,"volatility":21.751,"delta":-0.497,"gamma":0.001,"theta":-0.733,"vega":7.787,"rho":-5.354,"openInterest":29922,"timeValue":127.68,"theoreticalOptionValue":180.981,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":32.47,"markChange":45.28,"markPercentChange":33.38,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3950","description":"SPXW Mar 17 2023 3950 Put (PM)","exchangeName":"OPR","bid":181,"ask":182.1,"last":143.23,"mark":181.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":135.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050095778,"quoteTimeInLong":1671125496711,"netChange":7.33,"volatility":21.763,"delta":-0.496,"gamma":0.001,"theta":-0.73,"vega":7.8,"rho":-5.364,"openInterest":347,"timeValue":91.19,"theoreticalOptionValue":180.981,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.4,"markChange":45.65,"markPercentChange":33.59,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPX_031723P3955","description":"SPX Mar 17 2023 3955 Put (AM)","exchangeName":"OPR","bid":182.8,"ask":183.5,"last":174.4,"mark":183.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":174.4,"lowPrice":158.85,"openPrice":0,"closePrice":137.45,"totalVolume":219,"tradeDate":null,"tradeTimeInLong":1671116706351,"quoteTimeInLong":1671125496826,"netChange":36.95,"volatility":21.693,"delta":-0.501,"gamma":0.001,"theta":-0.729,"vega":7.787,"rho":-5.407,"openInterest":160,"timeValue":117.36,"theoreticalOptionValue":183.221,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":26.88,"markChange":45.7,"markPercentChange":33.25,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPX_031723P3960","description":"SPX Mar 17 2023 3960 Put (AM)","exchangeName":"OPR","bid":185.1,"ask":185.8,"last":185.5,"mark":185.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":185.5,"lowPrice":167,"openPrice":0,"closePrice":139.25,"totalVolume":521,"tradeDate":null,"tradeTimeInLong":1671125404447,"quoteTimeInLong":1671125496809,"netChange":46.25,"volatility":21.632,"delta":-0.506,"gamma":0.001,"theta":-0.725,"vega":7.785,"rho":-5.459,"openInterest":2620,"timeValue":123.46,"theoreticalOptionValue":185.462,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":33.21,"markChange":46.2,"markPercentChange":33.18,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3960","description":"SPXW Mar 17 2023 3960 Put (PM)","exchangeName":"OPR","bid":185.5,"ask":186.6,"last":175.2,"mark":186.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":175.2,"lowPrice":171,"openPrice":0,"closePrice":139.24,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671118691414,"quoteTimeInLong":1671125496703,"netChange":35.96,"volatility":21.652,"delta":-0.505,"gamma":0.001,"theta":-0.721,"vega":7.798,"rho":-5.469,"openInterest":212,"timeValue":113.16,"theoreticalOptionValue":185.511,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.83,"markChange":46.81,"markPercentChange":33.62,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPX_031723P3965","description":"SPX Mar 17 2023 3965 Put (AM)","exchangeName":"OPR","bid":187.3,"ask":188,"last":179.4,"mark":187.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":179.4,"lowPrice":162.9,"openPrice":0,"closePrice":141.05,"totalVolume":1382,"tradeDate":null,"tradeTimeInLong":1671120209911,"quoteTimeInLong":1671125496823,"netChange":38.35,"volatility":21.568,"delta":-0.511,"gamma":0.001,"theta":-0.72,"vega":7.783,"rho":-5.512,"openInterest":91,"timeValue":112.36,"theoreticalOptionValue":187.702,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":27.19,"markChange":46.6,"markPercentChange":33.04,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPX_031723P3970","description":"SPX Mar 17 2023 3970 Put (AM)","exchangeName":"OPR","bid":189.6,"ask":190.3,"last":182.46,"mark":189.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":182.46,"lowPrice":164,"openPrice":0,"closePrice":142.9,"totalVolume":1573,"tradeDate":null,"tradeTimeInLong":1671117200285,"quoteTimeInLong":1671125496823,"netChange":39.56,"volatility":21.514,"delta":-0.516,"gamma":0.001,"theta":-0.715,"vega":7.779,"rho":-5.565,"openInterest":181,"timeValue":110.42,"theoreticalOptionValue":190.042,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":27.68,"markChange":47.05,"markPercentChange":32.93,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3970","description":"SPXW Mar 17 2023 3970 Put (PM)","exchangeName":"OPR","bid":190.1,"ask":191.2,"last":184.5,"mark":190.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670442428349,"quoteTimeInLong":1671125496702,"netChange":41.75,"volatility":21.529,"delta":-0.515,"gamma":0.001,"theta":-0.712,"vega":7.793,"rho":-5.574,"openInterest":225,"timeValue":112.46,"theoreticalOptionValue":190.041,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29.25,"markChange":47.9,"markPercentChange":33.56,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_031723P3975","description":"SPX Mar 17 2023 3975 Put (AM)","exchangeName":"OPR","bid":191.9,"ask":192.7,"last":188.61,"mark":192.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":188.61,"lowPrice":165,"openPrice":0,"closePrice":144.75,"totalVolume":151,"tradeDate":null,"tradeTimeInLong":1671120787478,"quoteTimeInLong":1671125496809,"netChange":43.86,"volatility":21.451,"delta":-0.52,"gamma":0.001,"theta":-0.71,"vega":7.774,"rho":-5.618,"openInterest":2832,"timeValue":111.57,"theoreticalOptionValue":192.332,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":30.3,"markChange":47.55,"markPercentChange":32.85,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3975","description":"SPXW Mar 17 2023 3975 Put (PM)","exchangeName":"OPR","bid":192.4,"ask":193.5,"last":130.08,"mark":192.95,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":144.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030994459,"quoteTimeInLong":1671125496703,"netChange":-14.42,"volatility":21.473,"delta":-0.52,"gamma":0.001,"theta":-0.707,"vega":7.788,"rho":-5.628,"openInterest":205,"timeValue":53.04,"theoreticalOptionValue":192.381,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.98,"markChange":48.45,"markPercentChange":33.53,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPX_031723P3980","description":"SPX Mar 17 2023 3980 Put (AM)","exchangeName":"OPR","bid":194.3,"ask":195,"last":169.9,"mark":194.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":169.9,"lowPrice":167,"openPrice":0,"closePrice":146.65,"totalVolume":168,"tradeDate":null,"tradeTimeInLong":1671115489622,"quoteTimeInLong":1671125496825,"netChange":23.25,"volatility":21.391,"delta":-0.525,"gamma":0.001,"theta":-0.705,"vega":7.768,"rho":-5.671,"openInterest":2784,"timeValue":87.86,"theoreticalOptionValue":194.673,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.86,"markChange":48,"markPercentChange":32.73,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3980","description":"SPXW Mar 17 2023 3980 Put (PM)","exchangeName":"OPR","bid":194.7,"ask":195.9,"last":175.97,"mark":195.3,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":175.97,"lowPrice":175.97,"openPrice":0,"closePrice":146.41,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115680714,"quoteTimeInLong":1671125496703,"netChange":29.56,"volatility":21.42,"delta":-0.524,"gamma":0.001,"theta":-0.702,"vega":7.782,"rho":-5.681,"openInterest":647,"timeValue":93.93,"theoreticalOptionValue":194.771,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.19,"markChange":48.89,"markPercentChange":33.39,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPX_031723P3985","description":"SPX Mar 17 2023 3985 Put (AM)","exchangeName":"OPR","bid":196.7,"ask":197.4,"last":146.3,"mark":197.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956302626,"quoteTimeInLong":1671125496809,"netChange":-2.24,"volatility":21.335,"delta":-0.53,"gamma":0.001,"theta":-0.7,"vega":7.761,"rho":-5.725,"openInterest":445,"timeValue":59.26,"theoreticalOptionValue":197.063,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.51,"markChange":48.51,"markPercentChange":32.66,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPX_031723P3990","description":"SPX Mar 17 2023 3990 Put (AM)","exchangeName":"OPR","bid":199.1,"ask":199.8,"last":191.5,"mark":199.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":194.4,"lowPrice":191.5,"openPrice":0,"closePrice":150.44,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671117301989,"quoteTimeInLong":1671125496809,"netChange":41.06,"volatility":21.269,"delta":-0.535,"gamma":0.001,"theta":-0.695,"vega":7.753,"rho":-5.779,"openInterest":2901,"timeValue":99.46,"theoreticalOptionValue":199.403,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":27.3,"markChange":49.01,"markPercentChange":32.58,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_031723P3990","description":"SPXW Mar 17 2023 3990 Put (PM)","exchangeName":"OPR","bid":199.5,"ask":200.7,"last":179,"mark":200.1,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.23,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670530354379,"quoteTimeInLong":1671125496703,"netChange":28.77,"volatility":21.299,"delta":-0.534,"gamma":0.001,"theta":-0.691,"vega":7.767,"rho":-5.788,"openInterest":224,"timeValue":86.96,"theoreticalOptionValue":199.501,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.15,"markChange":49.87,"markPercentChange":33.19,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPX_031723P3995","description":"SPX Mar 17 2023 3995 Put (AM)","exchangeName":"OPR","bid":201.5,"ask":202.2,"last":178.5,"mark":201.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":152.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670879484248,"quoteTimeInLong":1671125496809,"netChange":26.12,"volatility":21.213,"delta":-0.54,"gamma":0.001,"theta":-0.689,"vega":7.743,"rho":-5.833,"openInterest":1209,"timeValue":81.46,"theoreticalOptionValue":201.843,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.14,"markChange":49.47,"markPercentChange":32.46,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_031723P4000","description":"SPXW Mar 17 2023 4000 Put (PM)","exchangeName":"OPR","bid":204.4,"ask":205.5,"last":195.6,"mark":204.95,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":195.6,"lowPrice":183.3,"openPrice":0,"closePrice":154.06,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671118465831,"quoteTimeInLong":1671125496710,"netChange":41.54,"volatility":21.185,"delta":-0.544,"gamma":0.001,"theta":-0.681,"vega":7.748,"rho":-5.897,"openInterest":363,"timeValue":93.56,"theoreticalOptionValue":204.382,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.96,"markChange":50.89,"markPercentChange":33.03,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_031723P4000","description":"SPX Mar 17 2023 4000 Put (AM)","exchangeName":"OPR","bid":203.8,"ask":204.7,"last":201.85,"mark":204.25,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":205.72,"lowPrice":174.54,"openPrice":0,"closePrice":154.33,"totalVolume":2430,"tradeDate":null,"tradeTimeInLong":1671121518438,"quoteTimeInLong":1671125496801,"netChange":47.52,"volatility":21.154,"delta":-0.545,"gamma":0.001,"theta":-0.684,"vega":7.733,"rho":-5.887,"openInterest":67071,"timeValue":99.81,"theoreticalOptionValue":204.284,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":30.79,"markChange":49.92,"markPercentChange":32.35,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPX_031723P4005","description":"SPX Mar 17 2023 4005 Put (AM)","exchangeName":"OPR","bid":206.3,"ask":207.2,"last":208,"mark":206.75,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":208,"lowPrice":194.5,"openPrice":0,"closePrice":156.3,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123928330,"quoteTimeInLong":1671125496800,"netChange":51.7,"volatility":21.092,"delta":-0.55,"gamma":0.001,"theta":-0.678,"vega":7.721,"rho":-5.941,"openInterest":112,"timeValue":100.96,"theoreticalOptionValue":206.724,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":33.08,"markChange":50.45,"markPercentChange":32.28,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_031723P4010","description":"SPXW Mar 17 2023 4010 Put (PM)","exchangeName":"OPR","bid":206.8,"ask":212.8,"last":200.4,"mark":209.8,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":200.4,"lowPrice":200.4,"openPrice":0,"closePrice":158.05,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118465831,"quoteTimeInLong":1671125496711,"netChange":42.35,"volatility":21.078,"delta":-0.553,"gamma":0.001,"theta":-0.67,"vega":7.723,"rho":-6.005,"openInterest":217,"timeValue":88.36,"theoreticalOptionValue":209.412,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.8,"markChange":51.75,"markPercentChange":32.74,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_031723P4010","description":"SPX Mar 17 2023 4010 Put (AM)","exchangeName":"OPR","bid":208.8,"ask":209.7,"last":163.04,"mark":209.25,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047658076,"quoteTimeInLong":1671125496800,"netChange":4.74,"volatility":21.033,"delta":-0.554,"gamma":0.001,"theta":-0.672,"vega":7.708,"rho":-5.996,"openInterest":954,"timeValue":51,"theoreticalOptionValue":209.214,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.99,"markChange":50.95,"markPercentChange":32.19,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPX_031723P4015","description":"SPX Mar 17 2023 4015 Put (AM)","exchangeName":"OPR","bid":211.3,"ask":212.2,"last":167,"mark":211.75,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":160.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050514776,"quoteTimeInLong":1671125496801,"netChange":6.65,"volatility":20.978,"delta":-0.559,"gamma":0.001,"theta":-0.666,"vega":7.693,"rho":-6.051,"openInterest":1581,"timeValue":49.96,"theoreticalOptionValue":211.754,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.15,"markChange":51.4,"markPercentChange":32.05,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_031723P4020","description":"SPXW Mar 17 2023 4020 Put (PM)","exchangeName":"OPR","bid":211.8,"ask":218,"last":217.33,"mark":214.9,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":217.33,"lowPrice":217.33,"openPrice":0,"closePrice":162.47,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122905981,"quoteTimeInLong":1671125496710,"netChange":54.86,"volatility":20.959,"delta":-0.563,"gamma":0.001,"theta":-0.657,"vega":7.694,"rho":-6.115,"openInterest":224,"timeValue":95.29,"theoreticalOptionValue":214.442,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679097600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":33.77,"markChange":52.43,"markPercentChange":32.27,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_031723P4020","description":"SPX Mar 17 2023 4020 Put (AM)","exchangeName":"OPR","bid":213.8,"ask":214.8,"last":163,"mark":214.3,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":162.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051968976,"quoteTimeInLong":1671125496798,"netChange":0.6,"volatility":20.919,"delta":-0.564,"gamma":0.001,"theta":-0.66,"vega":7.678,"rho":-6.106,"openInterest":1633,"timeValue":40.96,"theoreticalOptionValue":214.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1679083200000,"daysToExpiration":92,"expirationType":"R","lastTradingDay":1679011200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.37,"markChange":51.9,"markPercentChange":31.96,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-03-31:106":{"3775.0":[{"putCall":"PUT","symbol":"SPXW_033123P3775","description":"SPXW Mar 31 2023 3775 Put (PM) (Quarterly)","exchangeName":"OPR","bid":128.3,"ask":129.4,"last":119,"mark":128.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":119,"lowPrice":119,"openPrice":0,"closePrice":97.09,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116272016,"quoteTimeInLong":1671125496693,"netChange":21.91,"volatility":24.053,"delta":-0.35,"gamma":0.001,"theta":-0.744,"vega":7.777,"rho":-4.357,"openInterest":247,"timeValue":119,"theoreticalOptionValue":128.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.57,"markChange":31.76,"markPercentChange":32.72,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_033123P3780","description":"SPXW Mar 31 2023 3780 Put (PM) (Quarterly)","exchangeName":"OPR","bid":129.9,"ask":131,"last":129.45,"mark":130.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":129.45,"lowPrice":129.45,"openPrice":0,"closePrice":98.33,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671121643382,"quoteTimeInLong":1671125496692,"netChange":31.12,"volatility":24.01,"delta":-0.353,"gamma":0.001,"theta":-0.744,"vega":7.805,"rho":-4.403,"openInterest":32,"timeValue":129.45,"theoreticalOptionValue":130.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.64,"markChange":32.12,"markPercentChange":32.66,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3785.0":[{"putCall":"PUT","symbol":"SPXW_033123P3785","description":"SPXW Mar 31 2023 3785 Put (PM) (Quarterly)","exchangeName":"OPR","bid":131.5,"ask":132.6,"last":0,"mark":132.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":23.958,"delta":-0.357,"gamma":0.001,"theta":-0.744,"vega":7.833,"rho":-4.448,"openInterest":0,"timeValue":132.05,"theoreticalOptionValue":131.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3785,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.47,"markPercentChange":32.61,"intrinsicValue":-112.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_033123P3790","description":"SPXW Mar 31 2023 3790 Put (PM) (Quarterly)","exchangeName":"OPR","bid":133.1,"ask":134.2,"last":129.1,"mark":133.65,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670350704153,"quoteTimeInLong":1671125496692,"netChange":28.27,"volatility":23.892,"delta":-0.36,"gamma":0.001,"theta":-0.743,"vega":7.86,"rho":-4.493,"openInterest":1,"timeValue":129.1,"theoreticalOptionValue":133.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.04,"markChange":32.82,"markPercentChange":32.55,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3795.0":[{"putCall":"PUT","symbol":"SPXW_033123P3795","description":"SPXW Mar 31 2023 3795 Put (PM) (Quarterly)","exchangeName":"OPR","bid":134.7,"ask":135.8,"last":92.7,"mark":135.25,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033341316,"quoteTimeInLong":1671125496697,"netChange":-9.38,"volatility":23.849,"delta":-0.364,"gamma":0.001,"theta":-0.743,"vega":7.887,"rho":-4.54,"openInterest":40,"timeValue":92.7,"theoreticalOptionValue":135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3795,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.19,"markChange":33.17,"markPercentChange":32.5,"intrinsicValue":-102.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_033123P3800","description":"SPXW Mar 31 2023 3800 Put (PM) (Quarterly)","exchangeName":"OPR","bid":136.3,"ask":137.4,"last":130.35,"mark":136.85,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":131.9,"lowPrice":130.35,"openPrice":0,"closePrice":103.36,"totalVolume":105,"tradeDate":null,"tradeTimeInLong":1671120157443,"quoteTimeInLong":1671125496694,"netChange":26.99,"volatility":23.791,"delta":-0.368,"gamma":0.001,"theta":-0.742,"vega":7.913,"rho":-4.586,"openInterest":1116,"timeValue":130.35,"theoreticalOptionValue":136.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.12,"markChange":33.49,"markPercentChange":32.41,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3805.0":[{"putCall":"PUT","symbol":"SPXW_033123P3805","description":"SPXW Mar 31 2023 3805 Put (PM) (Quarterly)","exchangeName":"OPR","bid":138,"ask":139.1,"last":96.5,"mark":138.55,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946309051,"quoteTimeInLong":1671125496698,"netChange":-8.14,"volatility":23.744,"delta":-0.371,"gamma":0.001,"theta":-0.742,"vega":7.938,"rho":-4.633,"openInterest":10,"timeValue":96.5,"theoreticalOptionValue":138.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3805,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.78,"markChange":33.91,"markPercentChange":32.41,"intrinsicValue":-92.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_033123P3810","description":"SPXW Mar 31 2023 3810 Put (PM) (Quarterly)","exchangeName":"OPR","bid":139.6,"ask":140.8,"last":122.14,"mark":140.2,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878031618,"quoteTimeInLong":1671125496697,"netChange":16.22,"volatility":23.688,"delta":-0.375,"gamma":0.001,"theta":-0.741,"vega":7.963,"rho":-4.68,"openInterest":28,"timeValue":122.14,"theoreticalOptionValue":139.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.32,"markChange":34.28,"markPercentChange":32.37,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3815.0":[{"putCall":"PUT","symbol":"SPXW_033123P3815","description":"SPXW Mar 31 2023 3815 Put (PM) (Quarterly)","exchangeName":"OPR","bid":141.3,"ask":142.4,"last":108,"mark":141.85,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964006712,"quoteTimeInLong":1671125496691,"netChange":0.8,"volatility":23.636,"delta":-0.379,"gamma":0.001,"theta":-0.74,"vega":7.987,"rho":-4.728,"openInterest":17,"timeValue":108,"theoreticalOptionValue":141.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3815,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.75,"markChange":34.65,"markPercentChange":32.33,"intrinsicValue":-82.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_033123P3820","description":"SPXW Mar 31 2023 3820 Put (PM) (Quarterly)","exchangeName":"OPR","bid":143,"ask":144.1,"last":99.32,"mark":143.55,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669906891078,"quoteTimeInLong":1671125496697,"netChange":-9.23,"volatility":23.583,"delta":-0.383,"gamma":0.001,"theta":-0.739,"vega":8.011,"rho":-4.775,"openInterest":35,"timeValue":99.32,"theoreticalOptionValue":143.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.5,"markChange":35,"markPercentChange":32.25,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_033123P3825","description":"SPXW Mar 31 2023 3825 Put (PM) (Quarterly)","exchangeName":"OPR","bid":144.7,"ask":145.9,"last":99.94,"mark":145.3,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036927708,"quoteTimeInLong":1671125496692,"netChange":-9.96,"volatility":23.527,"delta":-0.386,"gamma":0.001,"theta":-0.738,"vega":8.034,"rho":-4.823,"openInterest":457,"timeValue":99.94,"theoreticalOptionValue":145.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-9.06,"markChange":35.4,"markPercentChange":32.22,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_033123P3830","description":"SPXW Mar 31 2023 3830 Put (PM) (Quarterly)","exchangeName":"OPR","bid":146.4,"ask":147.6,"last":119.73,"mark":147,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669235642646,"quoteTimeInLong":1671125496692,"netChange":8.49,"volatility":23.475,"delta":-0.39,"gamma":0.001,"theta":-0.737,"vega":8.056,"rho":-4.871,"openInterest":54,"timeValue":119.73,"theoreticalOptionValue":146.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.63,"markChange":35.76,"markPercentChange":32.14,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3835.0":[{"putCall":"PUT","symbol":"SPXW_033123P3835","description":"SPXW Mar 31 2023 3835 Put (PM) (Quarterly)","exchangeName":"OPR","bid":148.2,"ask":149.3,"last":129.34,"mark":148.75,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878031618,"quoteTimeInLong":1671125496692,"netChange":16.75,"volatility":23.402,"delta":-0.394,"gamma":0.001,"theta":-0.736,"vega":8.078,"rho":-4.919,"openInterest":23,"timeValue":129.34,"theoreticalOptionValue":148.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3835,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.87,"markChange":36.16,"markPercentChange":32.11,"intrinsicValue":-62.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_033123P3840","description":"SPXW Mar 31 2023 3840 Put (PM) (Quarterly)","exchangeName":"OPR","bid":149.9,"ask":151.1,"last":139.28,"mark":150.5,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670872945649,"quoteTimeInLong":1671125496692,"netChange":25.34,"volatility":23.364,"delta":-0.398,"gamma":0.001,"theta":-0.735,"vega":8.099,"rho":-4.969,"openInterest":18,"timeValue":139.28,"theoreticalOptionValue":150.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.24,"markChange":36.56,"markPercentChange":32.08,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3845.0":[{"putCall":"PUT","symbol":"SPXW_033123P3845","description":"SPXW Mar 31 2023 3845 Put (PM) (Quarterly)","exchangeName":"OPR","bid":151.7,"ask":152.9,"last":320.8,"mark":152.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665150860468,"quoteTimeInLong":1671125496709,"netChange":205.51,"volatility":23.312,"delta":-0.402,"gamma":0.001,"theta":-0.734,"vega":8.119,"rho":-5.018,"openInterest":1,"timeValue":320.8,"theoreticalOptionValue":152.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3845,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":178.25,"markChange":37.01,"markPercentChange":32.1,"intrinsicValue":-52.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_033123P3850","description":"SPXW Mar 31 2023 3850 Put (PM) (Quarterly)","exchangeName":"OPR","bid":153.5,"ask":154.7,"last":147.76,"mark":154.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":147.76,"lowPrice":133,"openPrice":0,"closePrice":116.64,"totalVolume":84,"tradeDate":null,"tradeTimeInLong":1671119593662,"quoteTimeInLong":1671125496710,"netChange":31.12,"volatility":23.245,"delta":-0.406,"gamma":0.001,"theta":-0.732,"vega":8.138,"rho":-5.067,"openInterest":144,"timeValue":147.76,"theoreticalOptionValue":153.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.68,"markChange":37.46,"markPercentChange":32.11,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3855.0":[{"putCall":"PUT","symbol":"SPXW_033123P3855","description":"SPXW Mar 31 2023 3855 Put (PM) (Quarterly)","exchangeName":"OPR","bid":155.3,"ask":156.5,"last":144.5,"mark":155.9,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":144.5,"lowPrice":144.5,"openPrice":0,"closePrice":117.99,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671116201902,"quoteTimeInLong":1671125496709,"netChange":26.51,"volatility":23.2,"delta":-0.41,"gamma":0.001,"theta":-0.731,"vega":8.157,"rho":-5.117,"openInterest":54,"timeValue":144.5,"theoreticalOptionValue":155.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3855,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.47,"markChange":37.91,"markPercentChange":32.13,"intrinsicValue":-42.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_033123P3860","description":"SPXW Mar 31 2023 3860 Put (PM) (Quarterly)","exchangeName":"OPR","bid":157.1,"ask":158.3,"last":151.82,"mark":157.7,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670350516663,"quoteTimeInLong":1671125496697,"netChange":32.48,"volatility":23.147,"delta":-0.413,"gamma":0.001,"theta":-0.729,"vega":8.175,"rho":-5.167,"openInterest":26,"timeValue":151.82,"theoreticalOptionValue":157.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":27.22,"markChange":38.36,"markPercentChange":32.14,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3865.0":[{"putCall":"PUT","symbol":"SPXW_033123P3865","description":"SPXW Mar 31 2023 3865 Put (PM) (Quarterly)","exchangeName":"OPR","bid":159,"ask":160.2,"last":124.62,"mark":159.6,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":120.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670261265635,"quoteTimeInLong":1671125496705,"netChange":3.93,"volatility":23.086,"delta":-0.417,"gamma":0.001,"theta":-0.727,"vega":8.193,"rho":-5.217,"openInterest":10,"timeValue":124.62,"theoreticalOptionValue":159.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3865,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.26,"markChange":38.91,"markPercentChange":32.24,"intrinsicValue":-32.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_033123P3870","description":"SPXW Mar 31 2023 3870 Put (PM) (Quarterly)","exchangeName":"OPR","bid":160.8,"ask":162,"last":250.22,"mark":161.4,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":122.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667834478566,"quoteTimeInLong":1671125496691,"netChange":128.09,"volatility":23.035,"delta":-0.421,"gamma":0.001,"theta":-0.725,"vega":8.209,"rho":-5.268,"openInterest":40,"timeValue":250.22,"theoreticalOptionValue":161.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":104.88,"markChange":39.27,"markPercentChange":32.15,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_033123P3875","description":"SPXW Mar 31 2023 3875 Put (PM) (Quarterly)","exchangeName":"OPR","bid":162.7,"ask":163.9,"last":100.76,"mark":163.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941807064,"quoteTimeInLong":1671125496694,"netChange":-22.87,"volatility":22.975,"delta":-0.425,"gamma":0.001,"theta":-0.723,"vega":8.225,"rho":-5.319,"openInterest":342,"timeValue":100.76,"theoreticalOptionValue":163.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-18.5,"markChange":39.67,"markPercentChange":32.09,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_033123P3880","description":"SPXW Mar 31 2023 3880 Put (PM) (Quarterly)","exchangeName":"OPR","bid":164.6,"ask":165.8,"last":115.93,"mark":165.2,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039360068,"quoteTimeInLong":1671125496698,"netChange":-9.2,"volatility":22.901,"delta":-0.429,"gamma":0.001,"theta":-0.72,"vega":8.24,"rho":-5.37,"openInterest":57,"timeValue":115.93,"theoreticalOptionValue":164.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.35,"markChange":40.07,"markPercentChange":32.02,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3885.0":[{"putCall":"PUT","symbol":"SPXW_033123P3885","description":"SPXW Mar 31 2023 3885 Put (PM) (Quarterly)","exchangeName":"OPR","bid":166.5,"ask":167.7,"last":148.54,"mark":167.1,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":126.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670524858267,"quoteTimeInLong":1671125496705,"netChange":21.91,"volatility":22.861,"delta":-0.433,"gamma":0.001,"theta":-0.719,"vega":8.254,"rho":-5.422,"openInterest":167,"timeValue":148.54,"theoreticalOptionValue":166.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3885,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.31,"markChange":40.47,"markPercentChange":31.96,"intrinsicValue":-12.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_033123P3890","description":"SPXW Mar 31 2023 3890 Put (PM) (Quarterly)","exchangeName":"OPR","bid":168.4,"ask":169.6,"last":161.95,"mark":169,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":161.95,"lowPrice":161.95,"openPrice":0,"closePrice":128.13,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671117296043,"quoteTimeInLong":1671125496698,"netChange":33.83,"volatility":22.801,"delta":-0.437,"gamma":0.001,"theta":-0.716,"vega":8.268,"rho":-5.473,"openInterest":9,"timeValue":161.95,"theoreticalOptionValue":168.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.4,"markChange":40.88,"markPercentChange":31.9,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3895.0":[{"putCall":"PUT","symbol":"SPXW_033123P3895","description":"SPXW Mar 31 2023 3895 Put (PM) (Quarterly)","exchangeName":"OPR","bid":170.4,"ask":171.6,"last":148.47,"mark":171,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669213832233,"quoteTimeInLong":1671125496692,"netChange":18.85,"volatility":22.75,"delta":-0.442,"gamma":0.001,"theta":-0.714,"vega":8.28,"rho":-5.526,"openInterest":20,"timeValue":148.47,"theoreticalOptionValue":170.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3895,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.54,"markChange":41.38,"markPercentChange":31.92,"intrinsicValue":-2.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_033123P3900","description":"SPXW Mar 31 2023 3900 Put (PM) (Quarterly)","exchangeName":"OPR","bid":172.3,"ask":173.6,"last":166.36,"mark":172.95,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":166.36,"lowPrice":153.98,"openPrice":0,"closePrice":131.12,"totalVolume":72,"tradeDate":null,"tradeTimeInLong":1671119593662,"quoteTimeInLong":1671125496709,"netChange":35.24,"volatility":22.679,"delta":-0.446,"gamma":0.001,"theta":-0.711,"vega":8.292,"rho":-5.578,"openInterest":1086,"timeValue":164.32,"theoreticalOptionValue":172.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.87,"markChange":41.83,"markPercentChange":31.9,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3905.0":[{"putCall":"PUT","symbol":"SPXW_033123P3905","description":"SPXW Mar 31 2023 3905 Put (PM) (Quarterly)","exchangeName":"OPR","bid":174.3,"ask":175.5,"last":130,"mark":174.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":132.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670254879834,"quoteTimeInLong":1671125496695,"netChange":-2.62,"volatility":22.63,"delta":-0.45,"gamma":0.001,"theta":-0.708,"vega":8.303,"rho":-5.631,"openInterest":5,"timeValue":122.96,"theoreticalOptionValue":174.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3905,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.98,"markChange":42.28,"markPercentChange":31.88,"intrinsicValue":7.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_033123P3910","description":"SPXW Mar 31 2023 3910 Put (PM) (Quarterly)","exchangeName":"OPR","bid":176.3,"ask":177.5,"last":169.72,"mark":176.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":169.72,"lowPrice":169.72,"openPrice":0,"closePrice":134.12,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117296043,"quoteTimeInLong":1671125496709,"netChange":35.6,"volatility":22.578,"delta":-0.454,"gamma":0.001,"theta":-0.706,"vega":8.313,"rho":-5.684,"openInterest":185,"timeValue":157.68,"theoreticalOptionValue":176.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":26.54,"markChange":42.78,"markPercentChange":31.9,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3915.0":[{"putCall":"PUT","symbol":"SPXW_033123P3915","description":"SPXW Mar 31 2023 3915 Put (PM) (Quarterly)","exchangeName":"OPR","bid":178.3,"ask":179.6,"last":163.62,"mark":178.95,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":135.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661215577,"quoteTimeInLong":1671125496695,"netChange":28,"volatility":22.512,"delta":-0.458,"gamma":0.001,"theta":-0.702,"vega":8.322,"rho":-5.737,"openInterest":4,"timeValue":146.58,"theoreticalOptionValue":178.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3915,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.65,"markChange":43.33,"markPercentChange":31.95,"intrinsicValue":17.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_033123P3920","description":"SPXW Mar 31 2023 3920 Put (PM) (Quarterly)","exchangeName":"OPR","bid":180.4,"ask":181.6,"last":158.35,"mark":181,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":137.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670876006961,"quoteTimeInLong":1671125496710,"netChange":21.23,"volatility":22.45,"delta":-0.462,"gamma":0.001,"theta":-0.699,"vega":8.331,"rho":-5.79,"openInterest":169,"timeValue":136.31,"theoreticalOptionValue":180.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.49,"markChange":43.88,"markPercentChange":32,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_033123P3925","description":"SPXW Mar 31 2023 3925 Put (PM) (Quarterly)","exchangeName":"OPR","bid":182.4,"ask":183.7,"last":128.02,"mark":183.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033464815,"quoteTimeInLong":1671125496692,"netChange":-10.59,"volatility":22.392,"delta":-0.466,"gamma":0.001,"theta":-0.696,"vega":8.338,"rho":-5.844,"openInterest":215,"timeValue":100.98,"theoreticalOptionValue":182.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.64,"markChange":44.44,"markPercentChange":32.06,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_033123P3930","description":"SPXW Mar 31 2023 3930 Put (PM) (Quarterly)","exchangeName":"OPR","bid":184.5,"ask":185.7,"last":196.5,"mark":185.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668715618388,"quoteTimeInLong":1671125496709,"netChange":56.3,"volatility":22.354,"delta":-0.471,"gamma":0.001,"theta":-0.694,"vega":8.345,"rho":-5.898,"openInterest":13,"timeValue":164.46,"theoreticalOptionValue":185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":40.16,"markChange":44.9,"markPercentChange":32.02,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3935.0":[{"putCall":"PUT","symbol":"SPXW_033123P3935","description":"SPXW Mar 31 2023 3935 Put (PM) (Quarterly)","exchangeName":"OPR","bid":186.6,"ask":187.8,"last":170.87,"mark":187.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":141.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670532485144,"quoteTimeInLong":1671125496709,"netChange":28.94,"volatility":22.294,"delta":-0.475,"gamma":0.001,"theta":-0.69,"vega":8.35,"rho":-5.953,"openInterest":1,"timeValue":133.83,"theoreticalOptionValue":187.074,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3935,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.39,"markChange":45.27,"markPercentChange":31.9,"intrinsicValue":37.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_033123P3940","description":"SPXW Mar 31 2023 3940 Put (PM) (Quarterly)","exchangeName":"OPR","bid":188.7,"ask":190,"last":122.6,"mark":189.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942301673,"quoteTimeInLong":1671125496709,"netChange":-21.06,"volatility":22.25,"delta":-0.479,"gamma":0.001,"theta":-0.687,"vega":8.355,"rho":-6.007,"openInterest":114,"timeValue":80.56,"theoreticalOptionValue":189.305,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-14.66,"markChange":45.69,"markPercentChange":31.8,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3945.0":[{"putCall":"PUT","symbol":"SPXW_033123P3945","description":"SPXW Mar 31 2023 3945 Put (PM) (Quarterly)","exchangeName":"OPR","bid":190.8,"ask":192.1,"last":175.75,"mark":191.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":145.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670872945649,"quoteTimeInLong":1671125496697,"netChange":30.36,"volatility":22.191,"delta":-0.483,"gamma":0.001,"theta":-0.684,"vega":8.359,"rho":-6.062,"openInterest":6,"timeValue":128.71,"theoreticalOptionValue":191.436,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3945,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.88,"markChange":46.06,"markPercentChange":31.68,"intrinsicValue":47.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_033123P3950","description":"SPXW Mar 31 2023 3950 Put (PM) (Quarterly)","exchangeName":"OPR","bid":193,"ask":194.2,"last":194.22,"mark":193.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":194.22,"lowPrice":194.07,"openPrice":0,"closePrice":147.12,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122522573,"quoteTimeInLong":1671125496710,"netChange":47.1,"volatility":22.118,"delta":-0.488,"gamma":0.001,"theta":-0.679,"vega":8.361,"rho":-6.117,"openInterest":443,"timeValue":142.18,"theoreticalOptionValue":193.467,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.02,"markChange":46.48,"markPercentChange":31.6,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3955.0":[{"putCall":"PUT","symbol":"SPXW_033123P3955","description":"SPXW Mar 31 2023 3955 Put (PM) (Quarterly)","exchangeName":"OPR","bid":195.2,"ask":196.3,"last":150.24,"mark":195.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956204047,"quoteTimeInLong":1671125496697,"netChange":1.35,"volatility":22.073,"delta":-0.492,"gamma":0.001,"theta":-0.676,"vega":8.363,"rho":-6.173,"openInterest":2,"timeValue":93.2,"theoreticalOptionValue":195.748,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3955,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.9,"markChange":46.86,"markPercentChange":31.47,"intrinsicValue":57.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_033123P3960","description":"SPXW Mar 31 2023 3960 Put (PM) (Quarterly)","exchangeName":"OPR","bid":197.4,"ask":198.5,"last":153.88,"mark":197.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959640800,"quoteTimeInLong":1671125496697,"netChange":3.15,"volatility":22.001,"delta":-0.496,"gamma":0.001,"theta":-0.672,"vega":8.364,"rho":-6.228,"openInterest":114,"timeValue":91.84,"theoreticalOptionValue":197.83,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.09,"markChange":47.22,"markPercentChange":31.33,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3965.0":[{"putCall":"PUT","symbol":"SPXW_033123P3965","description":"SPXW Mar 31 2023 3965 Put (PM) (Quarterly)","exchangeName":"OPR","bid":199.6,"ask":200.8,"last":195,"mark":200.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":195,"lowPrice":195,"openPrice":0,"closePrice":152.56,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118267404,"quoteTimeInLong":1671125496698,"netChange":42.44,"volatility":21.962,"delta":-0.501,"gamma":0.001,"theta":-0.668,"vega":8.364,"rho":-6.284,"openInterest":105,"timeValue":127.96,"theoreticalOptionValue":200.211,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3965,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":27.82,"markChange":47.64,"markPercentChange":31.23,"intrinsicValue":67.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_033123P3970","description":"SPXW Mar 31 2023 3970 Put (PM) (Quarterly)","exchangeName":"OPR","bid":201.8,"ask":203.1,"last":125.09,"mark":202.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":154.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941900195,"quoteTimeInLong":1671125496698,"netChange":-29.3,"volatility":21.897,"delta":-0.505,"gamma":0.001,"theta":-0.664,"vega":8.363,"rho":-6.341,"openInterest":11,"timeValue":53.05,"theoreticalOptionValue":202.391,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-18.98,"markChange":48.06,"markPercentChange":31.13,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_033123P3975","description":"SPXW Mar 31 2023 3975 Put (PM) (Quarterly)","exchangeName":"OPR","bid":204,"ask":205.3,"last":142.93,"mark":204.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030715886,"quoteTimeInLong":1671125496694,"netChange":-13.29,"volatility":21.824,"delta":-0.509,"gamma":0.001,"theta":-0.659,"vega":8.36,"rho":-6.397,"openInterest":183,"timeValue":65.89,"theoreticalOptionValue":204.523,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.51,"markChange":48.43,"markPercentChange":31,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_033123P3980","description":"SPXW Mar 31 2023 3980 Put (PM) (Quarterly)","exchangeName":"OPR","bid":206.3,"ask":207.5,"last":199.06,"mark":206.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":199.06,"lowPrice":199.06,"openPrice":0,"closePrice":158.06,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671117296043,"quoteTimeInLong":1671125496709,"netChange":41,"volatility":21.784,"delta":-0.514,"gamma":0.001,"theta":-0.655,"vega":8.357,"rho":-6.454,"openInterest":75,"timeValue":117.02,"theoreticalOptionValue":206.954,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.94,"markChange":48.84,"markPercentChange":30.9,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3985.0":[{"putCall":"PUT","symbol":"SPXW_033123P3985","description":"SPXW Mar 31 2023 3985 Put (PM) (Quarterly)","exchangeName":"OPR","bid":208.6,"ask":209.8,"last":146.33,"mark":209.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030715886,"quoteTimeInLong":1671125496709,"netChange":-13.57,"volatility":21.724,"delta":-0.518,"gamma":0.001,"theta":-0.651,"vega":8.353,"rho":-6.511,"openInterest":30,"timeValue":59.29,"theoreticalOptionValue":209.235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3985,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.49,"markChange":49.3,"markPercentChange":30.83,"intrinsicValue":87.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_033123P3990","description":"SPXW Mar 31 2023 3990 Put (PM) (Quarterly)","exchangeName":"OPR","bid":211,"ask":212.2,"last":131.27,"mark":211.6,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941900195,"quoteTimeInLong":1671125496692,"netChange":-30.54,"volatility":21.667,"delta":-0.523,"gamma":0.001,"theta":-0.646,"vega":8.347,"rho":-6.568,"openInterest":69,"timeValue":39.23,"theoreticalOptionValue":211.566,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-18.87,"markChange":49.79,"markPercentChange":30.77,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3995.0":[{"putCall":"PUT","symbol":"SPXW_033123P3995","description":"SPXW Mar 31 2023 3995 Put (PM) (Quarterly)","exchangeName":"OPR","bid":213.3,"ask":214.6,"last":171.68,"mark":213.95,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670262869883,"quoteTimeInLong":1671125496709,"netChange":7.93,"volatility":21.601,"delta":-0.527,"gamma":0.001,"theta":-0.641,"vega":8.341,"rho":-6.625,"openInterest":47,"timeValue":74.64,"theoreticalOptionValue":213.847,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3995,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.85,"markChange":50.21,"markPercentChange":30.66,"intrinsicValue":97.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_033123P4000","description":"SPXW Mar 31 2023 4000 Put (PM) (Quarterly)","exchangeName":"OPR","bid":215.6,"ask":217,"last":215.35,"mark":216.3,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":218.3,"lowPrice":187.54,"openPrice":0,"closePrice":165.68,"totalVolume":47,"tradeDate":null,"tradeTimeInLong":1671125416705,"quoteTimeInLong":1671125496695,"netChange":49.67,"volatility":21.557,"delta":-0.531,"gamma":0.001,"theta":-0.637,"vega":8.334,"rho":-6.683,"openInterest":1018,"timeValue":113.31,"theoreticalOptionValue":216.328,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29.98,"markChange":50.62,"markPercentChange":30.55,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4005.0":[{"putCall":"PUT","symbol":"SPXW_033123P4005","description":"SPXW Mar 31 2023 4005 Put (PM) (Quarterly)","exchangeName":"OPR","bid":218.1,"ask":219.4,"last":208.77,"mark":218.75,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":167.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670351991040,"quoteTimeInLong":1671125496710,"netChange":41.16,"volatility":21.492,"delta":-0.536,"gamma":0.001,"theta":-0.632,"vega":8.325,"rho":-6.741,"openInterest":21,"timeValue":101.73,"theoreticalOptionValue":218.659,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4005,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.55,"markChange":51.14,"markPercentChange":30.51,"intrinsicValue":107.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_033123P4010","description":"SPXW Mar 31 2023 4010 Put (PM) (Quarterly)","exchangeName":"OPR","bid":220.4,"ask":221.8,"last":171.91,"mark":221.1,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":169.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959640800,"quoteTimeInLong":1671125496705,"netChange":2.36,"volatility":21.431,"delta":-0.54,"gamma":0.001,"theta":-0.627,"vega":8.315,"rho":-6.799,"openInterest":36,"timeValue":59.87,"theoreticalOptionValue":221.04,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.39,"markChange":51.55,"markPercentChange":30.4,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4015.0":[{"putCall":"PUT","symbol":"SPXW_033123P4015","description":"SPXW Mar 31 2023 4015 Put (PM) (Quarterly)","exchangeName":"OPR","bid":222.9,"ask":224.2,"last":200.07,"mark":223.55,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":171.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670344609784,"quoteTimeInLong":1671125496709,"netChange":28.21,"volatility":21.379,"delta":-0.545,"gamma":0.001,"theta":-0.622,"vega":8.304,"rho":-6.857,"openInterest":5,"timeValue":83.03,"theoreticalOptionValue":223.521,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4015,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.42,"markChange":51.69,"markPercentChange":30.08,"intrinsicValue":117.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_033123P4020","description":"SPXW Mar 31 2023 4020 Put (PM) (Quarterly)","exchangeName":"OPR","bid":223.7,"ask":228,"last":169.8,"mark":225.85,"bidSize":100,"askSize":54,"bidAskSize":"100X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":174.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965973775,"quoteTimeInLong":1671125496708,"netChange":-4.44,"volatility":21.318,"delta":-0.549,"gamma":0.001,"theta":-0.616,"vega":8.293,"rho":-6.915,"openInterest":47,"timeValue":47.76,"theoreticalOptionValue":225.952,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1680292800000,"daysToExpiration":106,"expirationType":"Q","lastTradingDay":1680307200000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.55,"markChange":51.61,"markPercentChange":29.62,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-04-21:127":{"3690.0":[{"putCall":"PUT","symbol":"SPXW_042123P3690","description":"SPXW Apr 21 2023 3690 Put (PM)","exchangeName":"OPR","bid":118.2,"ask":119.3,"last":115.05,"mark":118.75,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":115.05,"lowPrice":115.05,"openPrice":0,"closePrice":91.54,"totalVolume":40,"tradeDate":null,"tradeTimeInLong":1671120575339,"quoteTimeInLong":1671125496692,"netChange":23.51,"volatility":24.99,"delta":-0.299,"gamma":0.001,"theta":-0.66,"vega":7.978,"rho":-4.488,"openInterest":68,"timeValue":115.05,"theoreticalOptionValue":118.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.68,"markChange":27.21,"markPercentChange":29.73,"intrinsicValue":-207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3690","description":"SPX Apr 21 2023 3690 Put (AM)","exchangeName":"OPR","bid":117.7,"ask":118.6,"last":76.34,"mark":118.15,"bidSize":45,"askSize":43,"bidAskSize":"45X43","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":91.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942814592,"quoteTimeInLong":1671125496806,"netChange":-14.71,"volatility":24.953,"delta":-0.299,"gamma":0.001,"theta":-0.661,"vega":7.97,"rho":-4.478,"openInterest":260,"timeValue":76.34,"theoreticalOptionValue":118.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-16.16,"markChange":27.1,"markPercentChange":29.76,"intrinsicValue":-207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPXW_042123P3700","description":"SPXW Apr 21 2023 3700 Put (PM)","exchangeName":"OPR","bid":121,"ask":122.1,"last":123.03,"mark":121.55,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":123.03,"lowPrice":111,"openPrice":0,"closePrice":93.78,"totalVolume":99,"tradeDate":null,"tradeTimeInLong":1671123401490,"quoteTimeInLong":1671125496691,"netChange":29.25,"volatility":24.877,"delta":-0.305,"gamma":0.001,"theta":-0.661,"vega":8.047,"rho":-4.576,"openInterest":268,"timeValue":123.03,"theoreticalOptionValue":121.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.19,"markChange":27.77,"markPercentChange":29.62,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3700","description":"SPX Apr 21 2023 3700 Put (AM)","exchangeName":"OPR","bid":120.5,"ask":121.4,"last":121,"mark":120.95,"bidSize":77,"askSize":43,"bidAskSize":"77X43","lastSize":0,"highPrice":121,"lowPrice":107.7,"openPrice":0,"closePrice":93.26,"totalVolume":499,"tradeDate":null,"tradeTimeInLong":1671122460330,"quoteTimeInLong":1671125496811,"netChange":27.74,"volatility":24.864,"delta":-0.305,"gamma":0.001,"theta":-0.663,"vega":8.04,"rho":-4.568,"openInterest":5321,"timeValue":121,"theoreticalOptionValue":120.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":29.75,"markChange":27.69,"markPercentChange":29.7,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3710.0":[{"putCall":"PUT","symbol":"SPXW_042123P3710","description":"SPXW Apr 21 2023 3710 Put (PM)","exchangeName":"OPR","bid":123.8,"ask":124.9,"last":95.75,"mark":124.35,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":96.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049640348,"quoteTimeInLong":1671125496709,"netChange":-0.27,"volatility":24.819,"delta":-0.311,"gamma":0.001,"theta":-0.663,"vega":8.118,"rho":-4.671,"openInterest":4,"timeValue":95.75,"theoreticalOptionValue":124.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.28,"markChange":28.33,"markPercentChange":29.51,"intrinsicValue":-187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3710","description":"SPX Apr 21 2023 3710 Put (AM)","exchangeName":"OPR","bid":123.3,"ask":124.2,"last":96.51,"mark":123.75,"bidSize":77,"askSize":68,"bidAskSize":"77X68","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046229819,"quoteTimeInLong":1671125496813,"netChange":0.96,"volatility":24.769,"delta":-0.311,"gamma":0.001,"theta":-0.664,"vega":8.108,"rho":-4.659,"openInterest":910,"timeValue":96.51,"theoreticalOptionValue":123.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.01,"markChange":28.2,"markPercentChange":29.52,"intrinsicValue":-187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3720.0":[{"putCall":"PUT","symbol":"SPXW_042123P3720","description":"SPXW Apr 21 2023 3720 Put (PM)","exchangeName":"OPR","bid":126.7,"ask":127.8,"last":95.8,"mark":127.25,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965192264,"quoteTimeInLong":1671125496700,"netChange":-2.47,"volatility":24.802,"delta":-0.317,"gamma":0.001,"theta":-0.667,"vega":8.189,"rho":-4.77,"openInterest":250,"timeValue":95.8,"theoreticalOptionValue":127.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.51,"markChange":28.98,"markPercentChange":29.5,"intrinsicValue":-177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3720","description":"SPX Apr 21 2023 3720 Put (AM)","exchangeName":"OPR","bid":126.1,"ask":127,"last":122.5,"mark":126.55,"bidSize":78,"askSize":50,"bidAskSize":"78X50","lastSize":0,"highPrice":122.5,"lowPrice":114.65,"openPrice":0,"closePrice":97.84,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671118423929,"quoteTimeInLong":1671125496693,"netChange":24.66,"volatility":24.673,"delta":-0.317,"gamma":0.001,"theta":-0.665,"vega":8.175,"rho":-4.752,"openInterest":299,"timeValue":122.5,"theoreticalOptionValue":126.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":25.21,"markChange":28.71,"markPercentChange":29.35,"intrinsicValue":-177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPXW_042123P3725","description":"SPXW Apr 21 2023 3725 Put (PM)","exchangeName":"OPR","bid":128.1,"ask":129.3,"last":91.1,"mark":128.7,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038783281,"quoteTimeInLong":1671125496702,"netChange":-8.3,"volatility":24.645,"delta":-0.32,"gamma":0.001,"theta":-0.664,"vega":8.216,"rho":-4.807,"openInterest":87,"timeValue":91.1,"theoreticalOptionValue":128.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.35,"markChange":29.3,"markPercentChange":29.48,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3725","description":"SPX Apr 21 2023 3725 Put (AM)","exchangeName":"OPR","bid":127.6,"ask":128.5,"last":122.39,"mark":128.05,"bidSize":98,"askSize":16,"bidAskSize":"98X16","lastSize":0,"highPrice":122.39,"lowPrice":122.39,"openPrice":0,"closePrice":98.98,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120064429,"quoteTimeInLong":1671125496812,"netChange":23.41,"volatility":24.632,"delta":-0.32,"gamma":0.001,"theta":-0.666,"vega":8.209,"rho":-4.799,"openInterest":3270,"timeValue":122.39,"theoreticalOptionValue":128.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.65,"markChange":29.07,"markPercentChange":29.36,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3730.0":[{"putCall":"PUT","symbol":"SPXW_042123P3730","description":"SPXW Apr 21 2023 3730 Put (PM)","exchangeName":"OPR","bid":129.6,"ask":130.8,"last":94,"mark":130.2,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029616008,"quoteTimeInLong":1671125496685,"netChange":-6.54,"volatility":24.602,"delta":-0.323,"gamma":0.001,"theta":-0.664,"vega":8.249,"rho":-4.855,"openInterest":11,"timeValue":94,"theoreticalOptionValue":129.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.5,"markChange":29.66,"markPercentChange":29.51,"intrinsicValue":-167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3730","description":"SPX Apr 21 2023 3730 Put (AM)","exchangeName":"OPR","bid":129.1,"ask":130,"last":95.2,"mark":129.55,"bidSize":51,"askSize":16,"bidAskSize":"51X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":100.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999685567,"quoteTimeInLong":1671125496812,"netChange":-4.93,"volatility":24.583,"delta":-0.323,"gamma":0.001,"theta":-0.666,"vega":8.241,"rho":-4.846,"openInterest":46,"timeValue":95.2,"theoreticalOptionValue":129.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.92,"markChange":29.42,"markPercentChange":29.38,"intrinsicValue":-167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3740.0":[{"putCall":"PUT","symbol":"SPXW_042123P3740","description":"SPXW Apr 21 2023 3740 Put (PM)","exchangeName":"OPR","bid":132.6,"ask":133.7,"last":98,"mark":133.15,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028861627,"quoteTimeInLong":1671125496703,"netChange":-4.8,"volatility":24.601,"delta":-0.33,"gamma":0.001,"theta":-0.668,"vega":8.317,"rho":-4.958,"openInterest":9,"timeValue":98,"theoreticalOptionValue":133.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.67,"markChange":30.35,"markPercentChange":29.52,"intrinsicValue":-157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3740","description":"SPX Apr 21 2023 3740 Put (AM)","exchangeName":"OPR","bid":132,"ask":132.9,"last":132.25,"mark":132.45,"bidSize":100,"askSize":36,"bidAskSize":"100X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670444178398,"quoteTimeInLong":1671125496806,"netChange":29.7,"volatility":24.485,"delta":-0.329,"gamma":0.001,"theta":-0.667,"vega":8.305,"rho":-4.941,"openInterest":120,"timeValue":132.25,"theoreticalOptionValue":132.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":28.96,"markChange":29.9,"markPercentChange":29.16,"intrinsicValue":-157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_042123P3750","description":"SPXW Apr 21 2023 3750 Put (PM)","exchangeName":"OPR","bid":135.6,"ask":136.8,"last":135.21,"mark":136.2,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":137.6,"lowPrice":135.21,"openPrice":0,"closePrice":105.07,"totalVolume":107,"tradeDate":null,"tradeTimeInLong":1671125430703,"quoteTimeInLong":1671125496707,"netChange":30.14,"volatility":24.478,"delta":-0.336,"gamma":0.001,"theta":-0.667,"vega":8.377,"rho":-5.051,"openInterest":11,"timeValue":135.21,"theoreticalOptionValue":136.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":28.68,"markChange":31.13,"markPercentChange":29.62,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3750","description":"SPX Apr 21 2023 3750 Put (AM)","exchangeName":"OPR","bid":135.1,"ask":136,"last":136.52,"mark":135.55,"bidSize":51,"askSize":16,"bidAskSize":"51X16","lastSize":0,"highPrice":136.52,"lowPrice":117.87,"openPrice":0,"closePrice":104.97,"totalVolume":71,"tradeDate":null,"tradeTimeInLong":1671125114456,"quoteTimeInLong":1671125496812,"netChange":31.55,"volatility":24.399,"delta":-0.336,"gamma":0.001,"theta":-0.667,"vega":8.367,"rho":-5.038,"openInterest":2971,"timeValue":136.52,"theoreticalOptionValue":135.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":30.06,"markChange":30.58,"markPercentChange":29.13,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3760.0":[{"putCall":"PUT","symbol":"SPXW_042123P3760","description":"SPXW Apr 21 2023 3760 Put (PM)","exchangeName":"OPR","bid":138.6,"ask":139.8,"last":0,"mark":139.2,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":24.385,"delta":-0.342,"gamma":0.001,"theta":-0.667,"vega":8.438,"rho":-5.149,"openInterest":0,"timeValue":139.2,"theoreticalOptionValue":139.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":31.86,"markPercentChange":29.68,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3760","description":"SPX Apr 21 2023 3760 Put (AM)","exchangeName":"OPR","bid":138.1,"ask":139,"last":119.5,"mark":138.55,"bidSize":51,"askSize":16,"bidAskSize":"51X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670266889703,"quoteTimeInLong":1671125496812,"netChange":12.11,"volatility":24.288,"delta":-0.342,"gamma":0.001,"theta":-0.667,"vega":8.427,"rho":-5.134,"openInterest":31,"timeValue":119.5,"theoreticalOptionValue":138.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.28,"markChange":31.16,"markPercentChange":29.02,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3770.0":[{"putCall":"PUT","symbol":"SPXW_042123P3770","description":"SPXW Apr 21 2023 3770 Put (PM)","exchangeName":"OPR","bid":141.8,"ask":143,"last":106.2,"mark":142.4,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049505948,"quoteTimeInLong":1671125496702,"netChange":-3.41,"volatility":24.267,"delta":-0.348,"gamma":0.001,"theta":-0.666,"vega":8.495,"rho":-5.245,"openInterest":25,"timeValue":106.2,"theoreticalOptionValue":142.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.11,"markChange":32.79,"markPercentChange":29.91,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3770","description":"SPX Apr 21 2023 3770 Put (AM)","exchangeName":"OPR","bid":141.2,"ask":142.1,"last":104.27,"mark":141.65,"bidSize":51,"askSize":15,"bidAskSize":"51X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670009960268,"quoteTimeInLong":1671125496807,"netChange":-5.67,"volatility":24.199,"delta":-0.349,"gamma":0.001,"theta":-0.667,"vega":8.485,"rho":-5.233,"openInterest":86,"timeValue":104.27,"theoreticalOptionValue":141.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.16,"markChange":31.71,"markPercentChange":28.84,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_042123P3775","description":"SPXW Apr 21 2023 3775 Put (PM)","exchangeName":"OPR","bid":143.3,"ask":144.5,"last":118.9,"mark":143.9,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":110.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669386604443,"quoteTimeInLong":1671125496709,"netChange":8.15,"volatility":24.214,"delta":-0.352,"gamma":0.001,"theta":-0.666,"vega":8.523,"rho":-5.295,"openInterest":1,"timeValue":118.9,"theoreticalOptionValue":143.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.36,"markChange":33.15,"markPercentChange":29.93,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3775","description":"SPX Apr 21 2023 3775 Put (AM)","exchangeName":"OPR","bid":142.7,"ask":143.7,"last":137.14,"mark":143.2,"bidSize":80,"askSize":15,"bidAskSize":"80X15","lastSize":0,"highPrice":137.14,"lowPrice":137.14,"openPrice":0,"closePrice":111.21,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120064429,"quoteTimeInLong":1671125496811,"netChange":25.93,"volatility":24.141,"delta":-0.352,"gamma":0.001,"theta":-0.666,"vega":8.514,"rho":-5.282,"openInterest":1192,"timeValue":137.14,"theoreticalOptionValue":143.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.31,"markChange":31.99,"markPercentChange":28.76,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_042123P3780","description":"SPXW Apr 21 2023 3780 Put (PM)","exchangeName":"OPR","bid":144.9,"ask":146.1,"last":0,"mark":145.5,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":24.154,"delta":-0.355,"gamma":0.001,"theta":-0.665,"vega":8.551,"rho":-5.344,"openInterest":0,"timeValue":145.5,"theoreticalOptionValue":145.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.62,"markPercentChange":30.05,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3780","description":"SPX Apr 21 2023 3780 Put (AM)","exchangeName":"OPR","bid":144.3,"ask":145.3,"last":111.81,"mark":144.8,"bidSize":80,"askSize":15,"bidAskSize":"80X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669909393456,"quoteTimeInLong":1671125496812,"netChange":-0.69,"volatility":24.092,"delta":-0.355,"gamma":0.001,"theta":-0.666,"vega":8.542,"rho":-5.332,"openInterest":21,"timeValue":111.81,"theoreticalOptionValue":144.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.61,"markChange":32.3,"markPercentChange":28.71,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_042123P3790","description":"SPXW Apr 21 2023 3790 Put (PM)","exchangeName":"OPR","bid":148.1,"ask":149.4,"last":134.8,"mark":148.75,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670874843052,"quoteTimeInLong":1671125496700,"netChange":20.31,"volatility":24.005,"delta":-0.361,"gamma":0.001,"theta":-0.662,"vega":8.604,"rho":-5.441,"openInterest":7,"timeValue":134.8,"theoreticalOptionValue":148.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.74,"markChange":34.26,"markPercentChange":29.92,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3790","description":"SPX Apr 21 2023 3790 Put (AM)","exchangeName":"OPR","bid":147.5,"ask":148.6,"last":108.5,"mark":148.05,"bidSize":79,"askSize":15,"bidAskSize":"79X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999685652,"quoteTimeInLong":1671125496812,"netChange":-6.56,"volatility":23.996,"delta":-0.362,"gamma":0.001,"theta":-0.665,"vega":8.596,"rho":-5.433,"openInterest":80,"timeValue":108.5,"theoreticalOptionValue":148.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.7,"markChange":32.99,"markPercentChange":28.67,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_042123P3800","description":"SPXW Apr 21 2023 3800 Put (PM)","exchangeName":"OPR","bid":151.4,"ask":152.6,"last":113.52,"mark":152,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":117.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964696686,"quoteTimeInLong":1671125496707,"netChange":-3.58,"volatility":23.908,"delta":-0.368,"gamma":0.001,"theta":-0.661,"vega":8.656,"rho":-5.543,"openInterest":47,"timeValue":113.52,"theoreticalOptionValue":151.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.06,"markChange":34.9,"markPercentChange":29.81,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3800","description":"SPX Apr 21 2023 3800 Put (AM)","exchangeName":"OPR","bid":150.8,"ask":151.8,"last":149.47,"mark":151.3,"bidSize":79,"askSize":15,"bidAskSize":"79X15","lastSize":0,"highPrice":149.47,"lowPrice":142.85,"openPrice":0,"closePrice":117.75,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671121236803,"quoteTimeInLong":1671125496813,"netChange":31.72,"volatility":23.898,"delta":-0.368,"gamma":0.001,"theta":-0.664,"vega":8.648,"rho":-5.535,"openInterest":4501,"timeValue":149.47,"theoreticalOptionValue":151.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":26.94,"markChange":33.55,"markPercentChange":28.49,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_042123P3810","description":"SPXW Apr 21 2023 3810 Put (PM)","exchangeName":"OPR","bid":154.7,"ask":156,"last":122.03,"mark":155.35,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670957096833,"quoteTimeInLong":1671125496700,"netChange":2.32,"volatility":23.804,"delta":-0.375,"gamma":0.001,"theta":-0.66,"vega":8.706,"rho":-5.646,"openInterest":212,"timeValue":122.03,"theoreticalOptionValue":154.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.94,"markChange":35.64,"markPercentChange":29.78,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3810","description":"SPX Apr 21 2023 3810 Put (AM)","exchangeName":"OPR","bid":154.1,"ask":155.2,"last":113.3,"mark":154.65,"bidSize":76,"askSize":13,"bidAskSize":"76X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":120.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999685621,"quoteTimeInLong":1671125496812,"netChange":-7.15,"volatility":23.793,"delta":-0.375,"gamma":0.001,"theta":-0.662,"vega":8.698,"rho":-5.638,"openInterest":57,"timeValue":113.3,"theoreticalOptionValue":154.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.94,"markChange":34.2,"markPercentChange":28.39,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_042123P3820","description":"SPXW Apr 21 2023 3820 Put (PM)","exchangeName":"OPR","bid":158.1,"ask":159.4,"last":143.65,"mark":158.75,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":122.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670874843052,"quoteTimeInLong":1671125496707,"netChange":21.32,"volatility":23.704,"delta":-0.382,"gamma":0.001,"theta":-0.658,"vega":8.754,"rho":-5.751,"openInterest":14,"timeValue":143.65,"theoreticalOptionValue":158.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.43,"markChange":36.42,"markPercentChange":29.77,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3820","description":"SPX Apr 21 2023 3820 Put (AM)","exchangeName":"OPR","bid":157.5,"ask":158.6,"last":120.8,"mark":158.05,"bidSize":56,"askSize":13,"bidAskSize":"56X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028318510,"quoteTimeInLong":1671125496811,"netChange":-2.39,"volatility":23.693,"delta":-0.382,"gamma":0.001,"theta":-0.66,"vega":8.746,"rho":-5.743,"openInterest":58,"timeValue":120.8,"theoreticalOptionValue":158.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.94,"markChange":34.86,"markPercentChange":28.3,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_042123P3825","description":"SPXW Apr 21 2023 3825 Put (PM)","exchangeName":"OPR","bid":159.8,"ask":161.1,"last":130.31,"mark":160.45,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669396057247,"quoteTimeInLong":1671125496703,"netChange":6.67,"volatility":23.651,"delta":-0.385,"gamma":0.001,"theta":-0.657,"vega":8.777,"rho":-5.804,"openInterest":6,"timeValue":130.31,"theoreticalOptionValue":159.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.39,"markChange":36.81,"markPercentChange":29.77,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3825","description":"SPX Apr 21 2023 3825 Put (AM)","exchangeName":"OPR","bid":159.2,"ask":160.3,"last":130.08,"mark":159.75,"bidSize":56,"askSize":13,"bidAskSize":"56X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":124.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047553822,"quoteTimeInLong":1671125496812,"netChange":5.52,"volatility":23.645,"delta":-0.385,"gamma":0.001,"theta":-0.659,"vega":8.769,"rho":-5.796,"openInterest":864,"timeValue":130.08,"theoreticalOptionValue":159.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.43,"markChange":35.19,"markPercentChange":28.25,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_042123P3830","description":"SPXW Apr 21 2023 3830 Put (PM)","exchangeName":"OPR","bid":161.5,"ask":162.8,"last":121.22,"mark":162.15,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964696686,"quoteTimeInLong":1671125496709,"netChange":-3.88,"volatility":23.704,"delta":-0.389,"gamma":0.001,"theta":-0.659,"vega":8.801,"rho":-5.863,"openInterest":12,"timeValue":121.22,"theoreticalOptionValue":162.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.1,"markChange":37.05,"markPercentChange":29.62,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3830","description":"SPX Apr 21 2023 3830 Put (AM)","exchangeName":"OPR","bid":160.9,"ask":162,"last":137.53,"mark":161.45,"bidSize":76,"askSize":13,"bidAskSize":"76X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670270242813,"quoteTimeInLong":1671125496813,"netChange":11.57,"volatility":23.591,"delta":-0.389,"gamma":0.001,"theta":-0.658,"vega":8.791,"rho":-5.849,"openInterest":17,"timeValue":137.53,"theoreticalOptionValue":161.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.19,"markChange":35.49,"markPercentChange":28.18,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_042123P3840","description":"SPXW Apr 21 2023 3840 Put (PM)","exchangeName":"OPR","bid":165,"ask":166.3,"last":165.43,"mark":165.65,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":165.43,"lowPrice":165.43,"openPrice":0,"closePrice":128.05,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124055994,"quoteTimeInLong":1671125496703,"netChange":37.38,"volatility":23.59,"delta":-0.396,"gamma":0.001,"theta":-0.656,"vega":8.844,"rho":-5.969,"openInterest":17,"timeValue":165.43,"theoreticalOptionValue":165.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29.19,"markChange":37.6,"markPercentChange":29.36,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3840","description":"SPX Apr 21 2023 3840 Put (AM)","exchangeName":"OPR","bid":164.5,"ask":165.5,"last":159.38,"mark":165,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670359333549,"quoteTimeInLong":1671125496806,"netChange":30.52,"volatility":23.487,"delta":-0.396,"gamma":0.001,"theta":-0.656,"vega":8.834,"rho":-5.956,"openInterest":45,"timeValue":159.38,"theoreticalOptionValue":165.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.68,"markChange":36.14,"markPercentChange":28.05,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_042123P3850","description":"SPXW Apr 21 2023 3850 Put (PM)","exchangeName":"OPR","bid":168.6,"ask":169.8,"last":169.02,"mark":169.2,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":169.02,"lowPrice":168.96,"openPrice":0,"closePrice":131,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671124059571,"quoteTimeInLong":1671125496701,"netChange":38.02,"volatility":23.451,"delta":-0.402,"gamma":0.001,"theta":-0.652,"vega":8.884,"rho":-6.075,"openInterest":45,"timeValue":169.02,"theoreticalOptionValue":169.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29.02,"markChange":38.2,"markPercentChange":29.16,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3850","description":"SPX Apr 21 2023 3850 Put (AM)","exchangeName":"OPR","bid":168,"ask":169.1,"last":169.9,"mark":168.55,"bidSize":13,"askSize":45,"bidAskSize":"13X45","lastSize":0,"highPrice":169.9,"lowPrice":161,"openPrice":0,"closePrice":131.76,"totalVolume":1052,"tradeDate":null,"tradeTimeInLong":1671125114456,"quoteTimeInLong":1671125496813,"netChange":38.14,"volatility":23.382,"delta":-0.403,"gamma":0.001,"theta":-0.653,"vega":8.875,"rho":-6.064,"openInterest":6052,"timeValue":169.9,"theoreticalOptionValue":168.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":28.94,"markChange":36.79,"markPercentChange":27.92,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_042123P3860","description":"SPXW Apr 21 2023 3860 Put (PM)","exchangeName":"OPR","bid":172.2,"ask":173.3,"last":165.5,"mark":172.75,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670426507161,"quoteTimeInLong":1671125496709,"netChange":31.5,"volatility":23.367,"delta":-0.41,"gamma":0.001,"theta":-0.65,"vega":8.922,"rho":-6.185,"openInterest":8,"timeValue":165.5,"theoreticalOptionValue":172.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.51,"markChange":38.75,"markPercentChange":28.92,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3860","description":"SPX Apr 21 2023 3860 Put (AM)","exchangeName":"OPR","bid":171.6,"ask":172.7,"last":136.92,"mark":172.15,"bidSize":12,"askSize":44,"bidAskSize":"12X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959143318,"quoteTimeInLong":1671125496811,"netChange":2.25,"volatility":23.275,"delta":-0.41,"gamma":0.001,"theta":-0.65,"vega":8.913,"rho":-6.173,"openInterest":27,"timeValue":136.92,"theoreticalOptionValue":172.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.67,"markChange":37.48,"markPercentChange":27.83,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_042123P3870","description":"SPXW Apr 21 2023 3870 Put (PM)","exchangeName":"OPR","bid":175.8,"ask":177.1,"last":0,"mark":176.45,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":137.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496701,"netChange":0,"volatility":23.241,"delta":-0.417,"gamma":0.001,"theta":-0.646,"vega":8.957,"rho":-6.294,"openInterest":0,"timeValue":176.45,"theoreticalOptionValue":176.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":39.41,"markPercentChange":28.76,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3870","description":"SPX Apr 21 2023 3870 Put (AM)","exchangeName":"OPR","bid":175.3,"ask":176.4,"last":138.49,"mark":175.85,"bidSize":12,"askSize":43,"bidAskSize":"12X43","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":137.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670960113342,"quoteTimeInLong":1671125496811,"netChange":0.83,"volatility":23.178,"delta":-0.417,"gamma":0.001,"theta":-0.646,"vega":8.948,"rho":-6.284,"openInterest":238,"timeValue":138.49,"theoreticalOptionValue":175.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.6,"markChange":38.19,"markPercentChange":27.74,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_042123P3875","description":"SPXW Apr 21 2023 3875 Put (PM)","exchangeName":"OPR","bid":177.7,"ask":179,"last":160.61,"mark":178.35,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670597072945,"quoteTimeInLong":1671125496702,"netChange":22.05,"volatility":23.176,"delta":-0.42,"gamma":0.001,"theta":-0.643,"vega":8.974,"rho":-6.35,"openInterest":21,"timeValue":160.61,"theoreticalOptionValue":178.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.92,"markChange":39.79,"markPercentChange":28.72,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3875","description":"SPX Apr 21 2023 3875 Put (AM)","exchangeName":"OPR","bid":177.2,"ask":178.3,"last":135.4,"mark":177.75,"bidSize":12,"askSize":43,"bidAskSize":"12X43","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":139.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670960675767,"quoteTimeInLong":1671125496812,"netChange":-3.78,"volatility":23.123,"delta":-0.421,"gamma":0.001,"theta":-0.644,"vega":8.965,"rho":-6.339,"openInterest":351,"timeValue":135.4,"theoreticalOptionValue":177.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.72,"markChange":38.57,"markPercentChange":27.71,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_042123P3880","description":"SPXW Apr 21 2023 3880 Put (PM)","exchangeName":"OPR","bid":179.5,"ask":180.7,"last":175.52,"mark":180.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":175.52,"lowPrice":175.52,"openPrice":0,"closePrice":140.07,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116729778,"quoteTimeInLong":1671125496701,"netChange":35.45,"volatility":23.065,"delta":-0.424,"gamma":0.001,"theta":-0.64,"vega":8.99,"rho":-6.403,"openInterest":3,"timeValue":175.52,"theoreticalOptionValue":179.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.3,"markChange":40.03,"markPercentChange":28.57,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3880","description":"SPX Apr 21 2023 3880 Put (AM)","exchangeName":"OPR","bid":179.1,"ask":180.1,"last":141.39,"mark":179.6,"bidSize":12,"askSize":31,"bidAskSize":"12X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670960113342,"quoteTimeInLong":1671125496812,"netChange":0.68,"volatility":23.062,"delta":-0.424,"gamma":0.001,"theta":-0.642,"vega":8.981,"rho":-6.395,"openInterest":100,"timeValue":141.39,"theoreticalOptionValue":179.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.48,"markChange":38.89,"markPercentChange":27.64,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_042123P3890","description":"SPXW Apr 21 2023 3890 Put (PM)","exchangeName":"OPR","bid":183.3,"ask":184.6,"last":172.19,"mark":183.95,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670521661822,"quoteTimeInLong":1671125496700,"netChange":29.08,"volatility":22.942,"delta":-0.431,"gamma":0.001,"theta":-0.635,"vega":9.019,"rho":-6.515,"openInterest":7,"timeValue":172.19,"theoreticalOptionValue":183.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.32,"markChange":40.84,"markPercentChange":28.54,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPX_042123P3890","description":"SPX Apr 21 2023 3890 Put (AM)","exchangeName":"OPR","bid":182.9,"ask":183.9,"last":145.79,"mark":183.4,"bidSize":12,"askSize":31,"bidAskSize":"12X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959143318,"quoteTimeInLong":1671125496812,"netChange":1.99,"volatility":22.955,"delta":-0.432,"gamma":0.001,"theta":-0.638,"vega":9.01,"rho":-6.508,"openInterest":106,"timeValue":145.79,"theoreticalOptionValue":183.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.38,"markChange":39.6,"markPercentChange":27.54,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_042123P3900","description":"SPXW Apr 21 2023 3900 Put (PM)","exchangeName":"OPR","bid":187.2,"ask":188.5,"last":180.26,"mark":187.85,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":180.26,"lowPrice":180.26,"openPrice":0,"closePrice":146.38,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117389530,"quoteTimeInLong":1671125496709,"netChange":33.88,"volatility":22.85,"delta":-0.439,"gamma":0.001,"theta":-0.631,"vega":9.046,"rho":-6.63,"openInterest":258,"timeValue":178.22,"theoreticalOptionValue":187.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.15,"markChange":41.47,"markPercentChange":28.33,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3900","description":"SPX Apr 21 2023 3900 Put (AM)","exchangeName":"OPR","bid":186.7,"ask":187.8,"last":181.09,"mark":187.25,"bidSize":12,"askSize":30,"bidAskSize":"12X30","lastSize":0,"highPrice":181.65,"lowPrice":169.68,"openPrice":0,"closePrice":146.95,"totalVolume":407,"tradeDate":null,"tradeTimeInLong":1671116976905,"quoteTimeInLong":1671125496813,"netChange":34.14,"volatility":22.857,"delta":-0.439,"gamma":0.001,"theta":-0.634,"vega":9.037,"rho":-6.622,"openInterest":2857,"timeValue":179.05,"theoreticalOptionValue":187.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.23,"markChange":40.3,"markPercentChange":27.42,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_042123P3910","description":"SPXW Apr 21 2023 3910 Put (PM)","exchangeName":"OPR","bid":191.1,"ask":192.4,"last":0,"mark":191.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":149.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496702,"netChange":0,"volatility":22.745,"delta":-0.446,"gamma":0.001,"theta":-0.626,"vega":9.07,"rho":-6.746,"openInterest":0,"timeValue":179.71,"theoreticalOptionValue":191.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.11,"markPercentChange":28.14,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3910","description":"SPX Apr 21 2023 3910 Put (AM)","exchangeName":"OPR","bid":190.7,"ask":191.7,"last":138.61,"mark":191.2,"bidSize":12,"askSize":30,"bidAskSize":"12X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039433637,"quoteTimeInLong":1671125496806,"netChange":-11.58,"volatility":22.746,"delta":-0.446,"gamma":0.001,"theta":-0.629,"vega":9.061,"rho":-6.737,"openInterest":47,"timeValue":126.57,"theoreticalOptionValue":191.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.71,"markChange":41.01,"markPercentChange":27.3,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_042123P3920","description":"SPXW Apr 21 2023 3920 Put (PM)","exchangeName":"OPR","bid":195,"ask":196.4,"last":143.9,"mark":195.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":152.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029602991,"quoteTimeInLong":1671125496702,"netChange":-9.01,"volatility":22.616,"delta":-0.454,"gamma":0.001,"theta":-0.62,"vega":9.091,"rho":-6.861,"openInterest":37,"timeValue":121.86,"theoreticalOptionValue":194.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.89,"markChange":42.79,"markPercentChange":27.98,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3920","description":"SPX Apr 21 2023 3920 Put (AM)","exchangeName":"OPR","bid":194.7,"ask":195.7,"last":129.32,"mark":195.2,"bidSize":12,"askSize":30,"bidAskSize":"12X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942184906,"quoteTimeInLong":1671125496813,"netChange":-24.11,"volatility":22.639,"delta":-0.454,"gamma":0.001,"theta":-0.624,"vega":9.081,"rho":-6.854,"openInterest":82,"timeValue":107.28,"theoreticalOptionValue":195.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.71,"markChange":41.77,"markPercentChange":27.23,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_042123P3925","description":"SPXW Apr 21 2023 3925 Put (PM)","exchangeName":"OPR","bid":197.1,"ask":198.4,"last":172.9,"mark":197.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":154.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670876564051,"quoteTimeInLong":1671125496702,"netChange":18.36,"volatility":22.648,"delta":-0.457,"gamma":0.001,"theta":-0.621,"vega":9.101,"rho":-6.922,"openInterest":47,"timeValue":145.86,"theoreticalOptionValue":197.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.88,"markChange":43.21,"markPercentChange":27.96,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3925","description":"SPX Apr 21 2023 3925 Put (AM)","exchangeName":"OPR","bid":196.7,"ask":197.7,"last":191.36,"mark":197.2,"bidSize":12,"askSize":29,"bidAskSize":"12X29","lastSize":0,"highPrice":191.36,"lowPrice":191.36,"openPrice":0,"closePrice":155.1,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671119722263,"quoteTimeInLong":1671125496806,"netChange":36.26,"volatility":22.582,"delta":-0.458,"gamma":0.001,"theta":-0.621,"vega":9.091,"rho":-6.912,"openInterest":730,"timeValue":164.32,"theoreticalOptionValue":197.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.38,"markChange":42.1,"markPercentChange":27.14,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_042123P3930","description":"SPXW Apr 21 2023 3930 Put (PM)","exchangeName":"OPR","bid":199.1,"ask":200.3,"last":146.1,"mark":199.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029522134,"quoteTimeInLong":1671125496709,"netChange":-10.1,"volatility":22.617,"delta":-0.461,"gamma":0.001,"theta":-0.619,"vega":9.109,"rho":-6.982,"openInterest":11,"timeValue":114.06,"theoreticalOptionValue":200,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.47,"markChange":43.5,"markPercentChange":27.85,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3930","description":"SPX Apr 21 2023 3930 Put (AM)","exchangeName":"OPR","bid":198.7,"ask":199.7,"last":231.8,"mark":199.2,"bidSize":10,"askSize":29,"bidAskSize":"10X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668093139129,"quoteTimeInLong":1671125496811,"netChange":75.03,"volatility":22.529,"delta":-0.462,"gamma":0.001,"theta":-0.618,"vega":9.099,"rho":-6.971,"openInterest":75,"timeValue":199.76,"theoreticalOptionValue":199.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":47.86,"markChange":42.43,"markPercentChange":27.06,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_042123P3940","description":"SPXW Apr 21 2023 3940 Put (PM)","exchangeName":"OPR","bid":203.2,"ask":204.6,"last":187.44,"mark":203.9,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670598139080,"quoteTimeInLong":1671125496700,"netChange":27.92,"volatility":22.489,"delta":-0.469,"gamma":0.001,"theta":-0.612,"vega":9.123,"rho":-7.1,"openInterest":2,"timeValue":145.4,"theoreticalOptionValue":203.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.51,"markChange":44.38,"markPercentChange":27.82,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3940","description":"SPX Apr 21 2023 3940 Put (AM)","exchangeName":"OPR","bid":202.9,"ask":203.9,"last":146.37,"mark":203.4,"bidSize":10,"askSize":29,"bidAskSize":"10X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":160.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946368433,"quoteTimeInLong":1671125496811,"netChange":-13.78,"volatility":22.411,"delta":-0.469,"gamma":0.001,"theta":-0.612,"vega":9.113,"rho":-7.09,"openInterest":43,"timeValue":104.33,"theoreticalOptionValue":203.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.6,"markChange":43.25,"markPercentChange":27.01,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_042123P3950","description":"SPXW Apr 21 2023 3950 Put (PM)","exchangeName":"OPR","bid":207.4,"ask":208.8,"last":203.07,"mark":208.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":203.07,"lowPrice":203.07,"openPrice":0,"closePrice":162.83,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116729778,"quoteTimeInLong":1671125496699,"netChange":40.24,"volatility":22.382,"delta":-0.476,"gamma":0.001,"theta":-0.606,"vega":9.135,"rho":-7.219,"openInterest":71,"timeValue":151.03,"theoreticalOptionValue":208.166,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.71,"markChange":45.27,"markPercentChange":27.8,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3950","description":"SPX Apr 21 2023 3950 Put (AM)","exchangeName":"OPR","bid":207,"ask":208,"last":200.05,"mark":207.5,"bidSize":10,"askSize":29,"bidAskSize":"10X29","lastSize":0,"highPrice":200.05,"lowPrice":196.6,"openPrice":0,"closePrice":163.6,"totalVolume":98,"tradeDate":null,"tradeTimeInLong":1671120162679,"quoteTimeInLong":1671125496811,"netChange":36.45,"volatility":22.27,"delta":-0.477,"gamma":0.001,"theta":-0.605,"vega":9.124,"rho":-7.209,"openInterest":3181,"timeValue":148.01,"theoreticalOptionValue":207.266,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.28,"markChange":43.9,"markPercentChange":26.83,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_042123P3960","description":"SPXW Apr 21 2023 3960 Put (PM)","exchangeName":"OPR","bid":211.6,"ask":213,"last":204.24,"mark":212.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":204.24,"lowPrice":204.24,"openPrice":0,"closePrice":166.15,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117389530,"quoteTimeInLong":1671125496701,"netChange":38.09,"volatility":22.258,"delta":-0.484,"gamma":0.001,"theta":-0.599,"vega":9.142,"rho":-7.34,"openInterest":6,"timeValue":142.2,"theoreticalOptionValue":212.301,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.93,"markChange":46.15,"markPercentChange":27.78,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3960","description":"SPX Apr 21 2023 3960 Put (AM)","exchangeName":"OPR","bid":211.3,"ask":212.3,"last":200.6,"mark":211.8,"bidSize":10,"askSize":28,"bidAskSize":"10X28","lastSize":0,"highPrice":200.6,"lowPrice":200.6,"openPrice":0,"closePrice":167.05,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118859879,"quoteTimeInLong":1671125496812,"netChange":33.55,"volatility":22.179,"delta":-0.485,"gamma":0.001,"theta":-0.599,"vega":9.131,"rho":-7.331,"openInterest":29,"timeValue":138.56,"theoreticalOptionValue":211.701,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":20.08,"markChange":44.75,"markPercentChange":26.79,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_042123P3970","description":"SPXW Apr 21 2023 3970 Put (PM)","exchangeName":"OPR","bid":215.9,"ask":217.2,"last":157.3,"mark":216.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":169.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038777948,"quoteTimeInLong":1671125496709,"netChange":-12.2,"volatility":22.143,"delta":-0.492,"gamma":0.001,"theta":-0.592,"vega":9.147,"rho":-7.462,"openInterest":133,"timeValue":85.26,"theoreticalOptionValue":216.586,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.2,"markChange":47.05,"markPercentChange":27.76,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3970","description":"SPX Apr 21 2023 3970 Put (AM)","exchangeName":"OPR","bid":215.6,"ask":216.6,"last":170.64,"mark":216.1,"bidSize":10,"askSize":28,"bidAskSize":"10X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":170.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670963038117,"quoteTimeInLong":1671125496812,"netChange":-0.02,"volatility":22.068,"delta":-0.493,"gamma":0.001,"theta":-0.592,"vega":9.135,"rho":-7.453,"openInterest":2,"timeValue":98.6,"theoreticalOptionValue":216.037,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.01,"markChange":45.44,"markPercentChange":26.63,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_042123P3975","description":"SPXW Apr 21 2023 3975 Put (PM)","exchangeName":"OPR","bid":218.1,"ask":219.4,"last":168.85,"mark":218.75,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":171.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965220227,"quoteTimeInLong":1671125496709,"netChange":-2.46,"volatility":22.09,"delta":-0.496,"gamma":0.001,"theta":-0.588,"vega":9.147,"rho":-7.523,"openInterest":40,"timeValue":91.81,"theoreticalOptionValue":218.804,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.44,"markChange":47.44,"markPercentChange":27.69,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3975","description":"SPX Apr 21 2023 3975 Put (AM)","exchangeName":"OPR","bid":217.8,"ask":218.8,"last":160.33,"mark":218.3,"bidSize":10,"askSize":28,"bidAskSize":"10X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":172.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030204037,"quoteTimeInLong":1671125496813,"netChange":-12.14,"volatility":22.01,"delta":-0.497,"gamma":0.001,"theta":-0.588,"vega":9.136,"rho":-7.514,"openInterest":532,"timeValue":83.29,"theoreticalOptionValue":218.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.04,"markChange":45.83,"markPercentChange":26.58,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_042123P3980","description":"SPXW Apr 21 2023 3980 Put (PM)","exchangeName":"OPR","bid":220.3,"ask":221.8,"last":163.4,"mark":221.05,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029588828,"quoteTimeInLong":1671125496709,"netChange":-9.78,"volatility":22.02,"delta":-0.5,"gamma":0.001,"theta":-0.584,"vega":9.147,"rho":-7.585,"openInterest":4,"timeValue":81.36,"theoreticalOptionValue":220.872,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.65,"markChange":47.87,"markPercentChange":27.64,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3980","description":"SPX Apr 21 2023 3980 Put (AM)","exchangeName":"OPR","bid":220,"ask":221.2,"last":215.15,"mark":220.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":174.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670440095676,"quoteTimeInLong":1671125496813,"netChange":40.88,"volatility":21.955,"delta":-0.501,"gamma":0.001,"theta":-0.585,"vega":9.136,"rho":-7.576,"openInterest":12,"timeValue":133.11,"theoreticalOptionValue":220.422,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.46,"markChange":46.33,"markPercentChange":26.59,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_042123P3990","description":"SPXW Apr 21 2023 3990 Put (PM)","exchangeName":"OPR","bid":224.8,"ask":226.1,"last":165.9,"mark":225.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":176.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029519081,"quoteTimeInLong":1671125496698,"netChange":-11.01,"volatility":21.932,"delta":-0.508,"gamma":0.001,"theta":-0.577,"vega":9.144,"rho":-7.709,"openInterest":5,"timeValue":73.86,"theoreticalOptionValue":225.557,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.22,"markChange":48.54,"markPercentChange":27.44,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_042123P3990","description":"SPX Apr 21 2023 3990 Put (AM)","exchangeName":"OPR","bid":224.5,"ask":225.7,"last":222.08,"mark":225.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":225.58,"lowPrice":201,"openPrice":0,"closePrice":178.01,"totalVolume":389,"tradeDate":null,"tradeTimeInLong":1671121219182,"quoteTimeInLong":1671125496807,"netChange":44.07,"volatility":21.845,"delta":-0.509,"gamma":0.001,"theta":-0.577,"vega":9.132,"rho":-7.701,"openInterest":85,"timeValue":130.04,"theoreticalOptionValue":224.908,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":24.76,"markChange":47.09,"markPercentChange":26.45,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_042123P4000","description":"SPX Apr 21 2023 4000 Put (AM)","exchangeName":"OPR","bid":229,"ask":230.2,"last":172.65,"mark":229.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":181.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048999365,"quoteTimeInLong":1671125496811,"netChange":-9.13,"volatility":21.742,"delta":-0.517,"gamma":0.001,"theta":-0.569,"vega":9.125,"rho":-7.826,"openInterest":4257,"timeValue":70.61,"theoreticalOptionValue":229.544,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.02,"markChange":47.82,"markPercentChange":26.3,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4000","description":"SPXW Apr 21 2023 4000 Put (PM)","exchangeName":"OPR","bid":229.4,"ask":230.8,"last":170.55,"mark":230.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":180.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946085684,"quoteTimeInLong":1671125496703,"netChange":-10.22,"volatility":21.813,"delta":-0.516,"gamma":0.001,"theta":-0.569,"vega":9.137,"rho":-7.834,"openInterest":42,"timeValue":68.51,"theoreticalOptionValue":230.042,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.65,"markChange":49.33,"markPercentChange":27.29,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPX_042123P4010","description":"SPX Apr 21 2023 4010 Put (AM)","exchangeName":"OPR","bid":233.6,"ask":234.8,"last":214.8,"mark":234.2,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670529666967,"quoteTimeInLong":1671125496811,"netChange":29.24,"volatility":21.626,"delta":-0.525,"gamma":0.001,"theta":-0.561,"vega":9.114,"rho":-7.952,"openInterest":27,"timeValue":102.76,"theoreticalOptionValue":234.129,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.76,"markChange":48.64,"markPercentChange":26.21,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4010","description":"SPXW Apr 21 2023 4010 Put (PM)","exchangeName":"OPR","bid":234,"ask":235.4,"last":0,"mark":234.7,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":184.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496703,"netChange":0,"volatility":21.703,"delta":-0.524,"gamma":0.001,"theta":-0.561,"vega":9.127,"rho":-7.96,"openInterest":0,"timeValue":122.66,"theoreticalOptionValue":234.677,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.98,"markPercentChange":27.06,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPX_042123P4020","description":"SPX Apr 21 2023 4020 Put (AM)","exchangeName":"OPR","bid":238.3,"ask":239.5,"last":213,"mark":238.9,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":213,"lowPrice":213,"openPrice":0,"closePrice":189.45,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114603442,"quoteTimeInLong":1671125496813,"netChange":23.55,"volatility":21.512,"delta":-0.533,"gamma":0.001,"theta":-0.552,"vega":9.099,"rho":-8.08,"openInterest":105,"timeValue":90.96,"theoreticalOptionValue":238.815,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.43,"markChange":49.45,"markPercentChange":26.1,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4020","description":"SPXW Apr 21 2023 4020 Put (PM)","exchangeName":"OPR","bid":238.7,"ask":240,"last":175.9,"mark":239.35,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029690750,"quoteTimeInLong":1671125496701,"netChange":-12.77,"volatility":21.607,"delta":-0.532,"gamma":0.001,"theta":-0.553,"vega":9.113,"rho":-8.087,"openInterest":76,"timeValue":53.86,"theoreticalOptionValue":239.512,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.77,"markChange":50.68,"markPercentChange":26.86,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_042123P4025","description":"SPX Apr 21 2023 4025 Put (AM)","exchangeName":"OPR","bid":240.7,"ask":241.9,"last":162.25,"mark":241.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":191.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942598140,"quoteTimeInLong":1671125496812,"netChange":-29.21,"volatility":21.449,"delta":-0.537,"gamma":0.001,"theta":-0.547,"vega":9.09,"rho":-8.144,"openInterest":196,"timeValue":35.21,"theoreticalOptionValue":241.133,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.26,"markChange":49.84,"markPercentChange":26.03,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4025","description":"SPXW Apr 21 2023 4025 Put (PM)","exchangeName":"OPR","bid":241,"ask":242.5,"last":176.7,"mark":241.75,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":190.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038763936,"quoteTimeInLong":1671125496709,"netChange":-14.24,"volatility":21.533,"delta":-0.536,"gamma":0.001,"theta":-0.548,"vega":9.104,"rho":-8.151,"openInterest":3,"timeValue":49.66,"theoreticalOptionValue":241.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.46,"markChange":50.81,"markPercentChange":26.61,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4030.0":[{"putCall":"PUT","symbol":"SPX_042123P4030","description":"SPX Apr 21 2023 4030 Put (AM)","exchangeName":"OPR","bid":243.1,"ask":244.3,"last":221.69,"mark":243.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670864665806,"quoteTimeInLong":1671125496812,"netChange":28.21,"volatility":21.395,"delta":-0.541,"gamma":0.001,"theta":-0.543,"vega":9.08,"rho":-8.208,"openInterest":30,"timeValue":89.65,"theoreticalOptionValue":243.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.58,"markChange":50.22,"markPercentChange":25.96,"intrinsicValue":132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4030","description":"SPXW Apr 21 2023 4030 Put (PM)","exchangeName":"OPR","bid":243.4,"ask":244.8,"last":179,"mark":244.1,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039173018,"quoteTimeInLong":1671125496709,"netChange":-14.21,"volatility":21.474,"delta":-0.54,"gamma":0.001,"theta":-0.543,"vega":9.094,"rho":-8.215,"openInterest":69,"timeValue":46.96,"theoreticalOptionValue":244.097,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.36,"markChange":50.89,"markPercentChange":26.34,"intrinsicValue":132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4040.0":[{"putCall":"PUT","symbol":"SPX_042123P4040","description":"SPX Apr 21 2023 4040 Put (AM)","exchangeName":"OPR","bid":247.8,"ask":249.9,"last":212.86,"mark":248.85,"bidSize":55,"askSize":105,"bidAskSize":"55X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":197.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046484514,"quoteTimeInLong":1671125496746,"netChange":15.35,"volatility":21.285,"delta":-0.549,"gamma":0.001,"theta":-0.534,"vega":9.057,"rho":-8.337,"openInterest":602,"timeValue":70.82,"theoreticalOptionValue":248.436,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.77,"markChange":51.34,"markPercentChange":26,"intrinsicValue":142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4040","description":"SPXW Apr 21 2023 4040 Put (PM)","exchangeName":"OPR","bid":246.4,"ask":252.5,"last":219.3,"mark":249.45,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":197.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670601560502,"quoteTimeInLong":1671125496701,"netChange":21.46,"volatility":21.344,"delta":-0.549,"gamma":0.001,"theta":-0.533,"vega":9.071,"rho":-8.345,"openInterest":2,"timeValue":77.26,"theoreticalOptionValue":248.783,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.85,"markChange":51.61,"markPercentChange":26.09,"intrinsicValue":142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_042123P4050","description":"SPX Apr 21 2023 4050 Put (AM)","exchangeName":"OPR","bid":252.7,"ask":254.3,"last":181.45,"mark":253.5,"bidSize":69,"askSize":74,"bidAskSize":"69X74","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043019330,"quoteTimeInLong":1671125496802,"netChange":-20.24,"volatility":21.172,"delta":-0.558,"gamma":0.001,"theta":-0.524,"vega":9.03,"rho":-8.467,"openInterest":3025,"timeValue":29.41,"theoreticalOptionValue":253.372,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.03,"markChange":51.81,"markPercentChange":25.69,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4050","description":"SPXW Apr 21 2023 4050 Put (PM)","exchangeName":"OPR","bid":251.3,"ask":257.5,"last":192.3,"mark":254.4,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":202.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044479676,"quoteTimeInLong":1671125496709,"netChange":-10.17,"volatility":21.237,"delta":-0.557,"gamma":0.001,"theta":-0.523,"vega":9.045,"rho":-8.475,"openInterest":3,"timeValue":40.26,"theoreticalOptionValue":253.768,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.02,"markChange":51.93,"markPercentChange":25.65,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4060.0":[{"putCall":"PUT","symbol":"SPX_042123P4060","description":"SPX Apr 21 2023 4060 Put (AM)","exchangeName":"OPR","bid":257.8,"ask":259.3,"last":232.22,"mark":258.55,"bidSize":69,"askSize":14,"bidAskSize":"69X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":205.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670340894032,"quoteTimeInLong":1671125496798,"netChange":26.34,"volatility":21.062,"delta":-0.566,"gamma":0.001,"theta":-0.514,"vega":8.999,"rho":-8.598,"openInterest":3,"timeValue":70.18,"theoreticalOptionValue":258.407,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.8,"markChange":52.67,"markPercentChange":25.59,"intrinsicValue":162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4060","description":"SPXW Apr 21 2023 4060 Put (PM)","exchangeName":"OPR","bid":256.2,"ask":262.5,"last":223.1,"mark":259.35,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":207.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878663201,"quoteTimeInLong":1671125496709,"netChange":16,"volatility":21.1,"delta":-0.565,"gamma":0.001,"theta":-0.512,"vega":9.013,"rho":-8.607,"openInterest":36,"timeValue":61.06,"theoreticalOptionValue":258.553,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.73,"markChange":52.25,"markPercentChange":25.23,"intrinsicValue":162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4070.0":[{"putCall":"PUT","symbol":"SPX_042123P4070","description":"SPX Apr 21 2023 4070 Put (AM)","exchangeName":"OPR","bid":263,"ask":264.4,"last":237.43,"mark":263.7,"bidSize":55,"askSize":14,"bidAskSize":"55X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670611137708,"quoteTimeInLong":1671125496798,"netChange":27.21,"volatility":20.953,"delta":-0.574,"gamma":0.001,"theta":-0.503,"vega":8.963,"rho":-8.73,"openInterest":1,"timeValue":65.39,"theoreticalOptionValue":263.543,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.95,"markChange":53.48,"markPercentChange":25.44,"intrinsicValue":172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4070","description":"SPXW Apr 21 2023 4070 Put (PM)","exchangeName":"OPR","bid":261.3,"ask":267.7,"last":193.6,"mark":264.5,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":211.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038748480,"quoteTimeInLong":1671125496709,"netChange":-18.13,"volatility":20.97,"delta":-0.574,"gamma":0.001,"theta":-0.501,"vega":8.978,"rho":-8.739,"openInterest":4,"timeValue":21.56,"theoreticalOptionValue":263.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.56,"markChange":52.77,"markPercentChange":24.93,"intrinsicValue":172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_042123P4075","description":"SPX Apr 21 2023 4075 Put (AM)","exchangeName":"OPR","bid":265.6,"ask":267,"last":209.39,"mark":266.3,"bidSize":55,"askSize":14,"bidAskSize":"55X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":212.39,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051985692,"quoteTimeInLong":1671125496797,"netChange":-3,"volatility":20.895,"delta":-0.579,"gamma":0.001,"theta":-0.498,"vega":8.944,"rho":-8.796,"openInterest":556,"timeValue":32.35,"theoreticalOptionValue":266.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.41,"markChange":53.91,"markPercentChange":25.38,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4075","description":"SPXW Apr 21 2023 4075 Put (PM)","exchangeName":"OPR","bid":264.4,"ask":269.6,"last":203.17,"mark":267,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048661588,"quoteTimeInLong":1671125496710,"netChange":-10.87,"volatility":20.924,"delta":-0.578,"gamma":0.001,"theta":-0.496,"vega":8.959,"rho":-8.805,"openInterest":8,"timeValue":26.13,"theoreticalOptionValue":266.156,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.08,"markChange":52.96,"markPercentChange":24.74,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4080.0":[{"putCall":"PUT","symbol":"SPX_042123P4080","description":"SPX Apr 21 2023 4080 Put (AM)","exchangeName":"OPR","bid":268.2,"ask":269.6,"last":214,"mark":268.9,"bidSize":30,"askSize":14,"bidAskSize":"30X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044571609,"quoteTimeInLong":1671125496796,"netChange":-0.61,"volatility":20.841,"delta":-0.583,"gamma":0.001,"theta":-0.493,"vega":8.923,"rho":-8.862,"openInterest":74,"timeValue":31.96,"theoreticalOptionValue":268.728,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.28,"markChange":54.29,"markPercentChange":25.3,"intrinsicValue":182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4080","description":"SPXW Apr 21 2023 4080 Put (PM)","exchangeName":"OPR","bid":267.1,"ask":272.3,"last":198.7,"mark":269.7,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":216.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039167778,"quoteTimeInLong":1671125496737,"netChange":-17.65,"volatility":20.848,"delta":-0.582,"gamma":0.001,"theta":-0.49,"vega":8.938,"rho":-8.872,"openInterest":13,"timeValue":16.66,"theoreticalOptionValue":268.574,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.16,"markChange":53.35,"markPercentChange":24.66,"intrinsicValue":182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4090.0":[{"putCall":"PUT","symbol":"SPX_042123P4090","description":"SPX Apr 21 2023 4090 Put (AM)","exchangeName":"OPR","bid":273.5,"ask":274.9,"last":257.5,"mark":274.2,"bidSize":30,"askSize":24,"bidAskSize":"30X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":219.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670359816319,"quoteTimeInLong":1671125496799,"netChange":38.45,"volatility":20.736,"delta":-0.591,"gamma":0.001,"theta":-0.482,"vega":8.879,"rho":-8.995,"openInterest":22,"timeValue":65.46,"theoreticalOptionValue":274.064,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.55,"markChange":55.15,"markPercentChange":25.18,"intrinsicValue":192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4090","description":"SPXW Apr 21 2023 4090 Put (PM)","exchangeName":"OPR","bid":272.3,"ask":277.6,"last":244.22,"mark":274.95,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":220.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670597093714,"quoteTimeInLong":1671125496703,"netChange":23.24,"volatility":20.84,"delta":-0.59,"gamma":0.001,"theta":-0.483,"vega":8.898,"rho":-8.999,"openInterest":9,"timeValue":52.18,"theoreticalOptionValue":274.759,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.52,"markChange":53.97,"markPercentChange":24.42,"intrinsicValue":192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_042123P4100","description":"SPX Apr 21 2023 4100 Put (AM)","exchangeName":"OPR","bid":278.9,"ask":280.2,"last":279.7,"mark":279.55,"bidSize":30,"askSize":24,"bidAskSize":"30X24","lastSize":0,"highPrice":279.7,"lowPrice":270.53,"openPrice":0,"closePrice":223.59,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671124037694,"quoteTimeInLong":1671125496803,"netChange":56.11,"volatility":20.628,"delta":-0.6,"gamma":0.001,"theta":-0.47,"vega":8.83,"rho":-9.128,"openInterest":1237,"timeValue":77.66,"theoreticalOptionValue":279.449,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682035200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":25.1,"markChange":55.96,"markPercentChange":25.03,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_042123P4100","description":"SPXW Apr 21 2023 4100 Put (PM)","exchangeName":"OPR","bid":277.7,"ask":283.1,"last":213.97,"mark":280.4,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048661588,"quoteTimeInLong":1671125496700,"netChange":-11.64,"volatility":20.597,"delta":-0.599,"gamma":0.001,"theta":-0.466,"vega":8.845,"rho":-9.141,"openInterest":6,"timeValue":11.93,"theoreticalOptionValue":278.944,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1682107200000,"daysToExpiration":127,"expirationType":"R","lastTradingDay":1682121600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.16,"markChange":54.79,"markPercentChange":24.28,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-04-28:134":{"3690.0":[{"putCall":"PUT","symbol":"SPXW_042823P3690","description":"SPXW Apr 28 2023 3690 Put (PM) (EOM)","exchangeName":"OPR","bid":122.8,"ask":124,"last":83.13,"mark":123.4,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942308869,"quoteTimeInLong":1671125496705,"netChange":-12.67,"volatility":25.025,"delta":-0.301,"gamma":0.001,"theta":-0.643,"vega":8.22,"rho":-4.785,"openInterest":18,"timeValue":83.13,"theoreticalOptionValue":123.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.22,"markChange":27.6,"markPercentChange":28.81,"intrinsicValue":-207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPXW_042823P3700","description":"SPXW Apr 28 2023 3700 Put (PM) (EOM)","exchangeName":"OPR","bid":125.5,"ask":126.8,"last":121.74,"mark":126.15,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670428060347,"quoteTimeInLong":1671125496705,"netChange":23.68,"volatility":24.935,"delta":-0.307,"gamma":0.001,"theta":-0.644,"vega":8.29,"rho":-4.878,"openInterest":190,"timeValue":121.74,"theoreticalOptionValue":126.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":24.15,"markChange":28.09,"markPercentChange":28.65,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3710.0":[{"putCall":"PUT","symbol":"SPXW_042823P3710","description":"SPXW Apr 28 2023 3710 Put (PM) (EOM)","exchangeName":"OPR","bid":128.4,"ask":129.6,"last":122.85,"mark":129,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":122.98,"lowPrice":122.75,"openPrice":0,"closePrice":100.32,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671118058911,"quoteTimeInLong":1671125496705,"netChange":22.53,"volatility":24.838,"delta":-0.313,"gamma":0.001,"theta":-0.645,"vega":8.357,"rho":-4.972,"openInterest":2,"timeValue":122.85,"theoreticalOptionValue":129,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.46,"markChange":28.68,"markPercentChange":28.59,"intrinsicValue":-187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3720.0":[{"putCall":"PUT","symbol":"SPXW_042823P3720","description":"SPXW Apr 28 2023 3720 Put (PM) (EOM)","exchangeName":"OPR","bid":131.3,"ask":132.5,"last":114,"mark":131.9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669214998582,"quoteTimeInLong":1671125496705,"netChange":11.42,"volatility":24.747,"delta":-0.319,"gamma":0.001,"theta":-0.646,"vega":8.424,"rho":-5.068,"openInterest":1,"timeValue":114,"theoreticalOptionValue":131.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.13,"markChange":29.32,"markPercentChange":28.58,"intrinsicValue":-177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPXW_042823P3725","description":"SPXW Apr 28 2023 3725 Put (PM) (EOM)","exchangeName":"OPR","bid":132.7,"ask":134,"last":118.78,"mark":133.35,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":118.78,"lowPrice":118.78,"openPrice":0,"closePrice":103.71,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115307427,"quoteTimeInLong":1671125496706,"netChange":15.07,"volatility":24.705,"delta":-0.322,"gamma":0.001,"theta":-0.646,"vega":8.456,"rho":-5.116,"openInterest":19,"timeValue":118.78,"theoreticalOptionValue":133.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.53,"markChange":29.64,"markPercentChange":28.57,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3730.0":[{"putCall":"PUT","symbol":"SPXW_042823P3730","description":"SPXW Apr 28 2023 3730 Put (PM) (EOM)","exchangeName":"OPR","bid":134.2,"ask":135.5,"last":102.4,"mark":134.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669996443283,"quoteTimeInLong":1671125496705,"netChange":-2.44,"volatility":24.655,"delta":-0.325,"gamma":0.001,"theta":-0.646,"vega":8.489,"rho":-5.164,"openInterest":1,"timeValue":102.4,"theoreticalOptionValue":134.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.33,"markChange":30.01,"markPercentChange":28.62,"intrinsicValue":-167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3740.0":[{"putCall":"PUT","symbol":"SPXW_042823P3740","description":"SPXW Apr 28 2023 3740 Put (PM) (EOM)","exchangeName":"OPR","bid":137.2,"ask":138.5,"last":118.88,"mark":137.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":121.12,"lowPrice":118.88,"openPrice":0,"closePrice":107.11,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671114636848,"quoteTimeInLong":1671125496705,"netChange":11.77,"volatility":24.563,"delta":-0.331,"gamma":0.001,"theta":-0.646,"vega":8.552,"rho":-5.263,"openInterest":33,"timeValue":118.88,"theoreticalOptionValue":137.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.99,"markChange":30.74,"markPercentChange":28.7,"intrinsicValue":-157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_042823P3750","description":"SPXW Apr 28 2023 3750 Put (PM) (EOM)","exchangeName":"OPR","bid":140.2,"ask":141.5,"last":130.68,"mark":140.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670610560700,"quoteTimeInLong":1671125496706,"netChange":21.31,"volatility":24.464,"delta":-0.337,"gamma":0.001,"theta":-0.646,"vega":8.613,"rho":-5.361,"openInterest":59,"timeValue":130.68,"theoreticalOptionValue":140.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.49,"markChange":31.48,"markPercentChange":28.79,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3760.0":[{"putCall":"PUT","symbol":"SPXW_042823P3760","description":"SPXW Apr 28 2023 3760 Put (PM) (EOM)","exchangeName":"OPR","bid":143.3,"ask":144.6,"last":0,"mark":143.95,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496706,"netChange":0,"volatility":24.371,"delta":-0.343,"gamma":0.001,"theta":-0.646,"vega":8.673,"rho":-5.462,"openInterest":0,"timeValue":143.95,"theoreticalOptionValue":143.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":32.32,"markPercentChange":28.95,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3770.0":[{"putCall":"PUT","symbol":"SPXW_042823P3770","description":"SPXW Apr 28 2023 3770 Put (PM) (EOM)","exchangeName":"OPR","bid":146.4,"ask":147.7,"last":112.8,"mark":147.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669994035115,"quoteTimeInLong":1671125496706,"netChange":-1.09,"volatility":24.271,"delta":-0.349,"gamma":0.001,"theta":-0.646,"vega":8.731,"rho":-5.563,"openInterest":4,"timeValue":112.8,"theoreticalOptionValue":147.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.96,"markChange":33.16,"markPercentChange":29.11,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_042823P3775","description":"SPXW Apr 28 2023 3775 Put (PM) (EOM)","exchangeName":"OPR","bid":148,"ask":149.3,"last":134.23,"mark":148.65,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":115.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670606444469,"quoteTimeInLong":1671125496706,"netChange":19.19,"volatility":24.224,"delta":-0.352,"gamma":0.001,"theta":-0.645,"vega":8.759,"rho":-5.614,"openInterest":1,"timeValue":134.23,"theoreticalOptionValue":148.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.68,"markChange":33.61,"markPercentChange":29.21,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_042823P3780","description":"SPXW Apr 28 2023 3780 Put (PM) (EOM)","exchangeName":"OPR","bid":149.6,"ask":150.9,"last":113.8,"mark":150.25,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669996451218,"quoteTimeInLong":1671125496706,"netChange":-2.63,"volatility":24.176,"delta":-0.356,"gamma":0.001,"theta":-0.645,"vega":8.787,"rho":-5.666,"openInterest":3,"timeValue":113.8,"theoreticalOptionValue":150.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.26,"markChange":33.82,"markPercentChange":29.05,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_042823P3790","description":"SPXW Apr 28 2023 3790 Put (PM) (EOM)","exchangeName":"OPR","bid":152.8,"ask":154.1,"last":120.89,"mark":153.45,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670960260799,"quoteTimeInLong":1671125496706,"netChange":1.69,"volatility":24.074,"delta":-0.362,"gamma":0.001,"theta":-0.644,"vega":8.84,"rho":-5.769,"openInterest":41,"timeValue":120.89,"theoreticalOptionValue":153.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.42,"markChange":34.25,"markPercentChange":28.74,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_042823P3800","description":"SPXW Apr 28 2023 3800 Put (PM) (EOM)","exchangeName":"OPR","bid":156.1,"ask":157.4,"last":113.2,"mark":156.75,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039145593,"quoteTimeInLong":1671125496709,"netChange":-8.77,"volatility":23.977,"delta":-0.369,"gamma":0.001,"theta":-0.643,"vega":8.892,"rho":-5.875,"openInterest":372,"timeValue":113.2,"theoreticalOptionValue":156.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.19,"markChange":34.78,"markPercentChange":28.52,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_042823P3810","description":"SPXW Apr 28 2023 3810 Put (PM) (EOM)","exchangeName":"OPR","bid":159.4,"ask":160.8,"last":147.8,"mark":160.1,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":124.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670870727201,"quoteTimeInLong":1671125496711,"netChange":23.07,"volatility":23.884,"delta":-0.375,"gamma":0.001,"theta":-0.641,"vega":8.942,"rho":-5.981,"openInterest":62,"timeValue":147.8,"theoreticalOptionValue":160.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.49,"markChange":35.37,"markPercentChange":28.35,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_042823P3820","description":"SPXW Apr 28 2023 3820 Put (PM) (EOM)","exchangeName":"OPR","bid":162.8,"ask":164.2,"last":138.9,"mark":163.5,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":127.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669215329250,"quoteTimeInLong":1671125496705,"netChange":11.4,"volatility":23.779,"delta":-0.382,"gamma":0.001,"theta":-0.639,"vega":8.99,"rho":-6.089,"openInterest":3,"timeValue":138.9,"theoreticalOptionValue":163.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.94,"markChange":36,"markPercentChange":28.23,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_042823P3825","description":"SPXW Apr 28 2023 3825 Put (PM) (EOM)","exchangeName":"OPR","bid":164.5,"ask":165.9,"last":147.98,"mark":165.2,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":147.98,"lowPrice":147.98,"openPrice":0,"closePrice":128.89,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115307427,"quoteTimeInLong":1671125496709,"netChange":19.09,"volatility":23.727,"delta":-0.385,"gamma":0.001,"theta":-0.638,"vega":9.013,"rho":-6.143,"openInterest":3,"timeValue":147.98,"theoreticalOptionValue":165.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.81,"markChange":36.31,"markPercentChange":28.17,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_042823P3830","description":"SPXW Apr 28 2023 3830 Put (PM) (EOM)","exchangeName":"OPR","bid":166.2,"ask":167.6,"last":173.21,"mark":166.9,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":130.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668629560873,"quoteTimeInLong":1671125496705,"netChange":42.94,"volatility":23.679,"delta":-0.388,"gamma":0.001,"theta":-0.637,"vega":9.035,"rho":-6.197,"openInterest":2,"timeValue":173.21,"theoreticalOptionValue":166.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":32.96,"markChange":36.63,"markPercentChange":28.12,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_042823P3840","description":"SPXW Apr 28 2023 3840 Put (PM) (EOM)","exchangeName":"OPR","bid":169.7,"ask":171.1,"last":145.2,"mark":170.4,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669215474783,"quoteTimeInLong":1671125496705,"netChange":12.16,"volatility":23.577,"delta":-0.395,"gamma":0.001,"theta":-0.635,"vega":9.078,"rho":-6.307,"openInterest":24,"timeValue":145.2,"theoreticalOptionValue":170.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.14,"markChange":37.36,"markPercentChange":28.08,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_042823P3850","description":"SPXW Apr 28 2023 3850 Put (PM) (EOM)","exchangeName":"OPR","bid":173.3,"ask":174.6,"last":175.65,"mark":173.95,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":175.65,"lowPrice":167.48,"openPrice":0,"closePrice":135.81,"totalVolume":207,"tradeDate":null,"tradeTimeInLong":1671125083201,"quoteTimeInLong":1671125496705,"netChange":39.84,"volatility":23.469,"delta":-0.402,"gamma":0.001,"theta":-0.632,"vega":9.119,"rho":-6.418,"openInterest":2336,"timeValue":175.65,"theoreticalOptionValue":173.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":29.34,"markChange":38.14,"markPercentChange":28.09,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_042823P3860","description":"SPXW Apr 28 2023 3860 Put (PM) (EOM)","exchangeName":"OPR","bid":176.9,"ask":178.3,"last":157.83,"mark":177.6,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670601830846,"quoteTimeInLong":1671125496709,"netChange":19.25,"volatility":23.37,"delta":-0.409,"gamma":0.001,"theta":-0.629,"vega":9.157,"rho":-6.53,"openInterest":2,"timeValue":157.83,"theoreticalOptionValue":177.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.89,"markChange":39.02,"markPercentChange":28.16,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_042823P3870","description":"SPXW Apr 28 2023 3870 Put (PM) (EOM)","exchangeName":"OPR","bid":180.5,"ask":181.9,"last":160.98,"mark":181.2,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":141.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670601830846,"quoteTimeInLong":1671125496705,"netChange":19.51,"volatility":23.264,"delta":-0.416,"gamma":0.001,"theta":-0.625,"vega":9.192,"rho":-6.644,"openInterest":23,"timeValue":160.98,"theoreticalOptionValue":181.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.79,"markChange":39.73,"markPercentChange":28.09,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_042823P3875","description":"SPXW Apr 28 2023 3875 Put (PM) (EOM)","exchangeName":"OPR","bid":182.4,"ask":183.8,"last":188.08,"mark":183.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668787233766,"quoteTimeInLong":1671125496705,"netChange":45.17,"volatility":23.211,"delta":-0.419,"gamma":0.001,"theta":-0.623,"vega":9.209,"rho":-6.701,"openInterest":2,"timeValue":188.08,"theoreticalOptionValue":183.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.61,"markChange":40.19,"markPercentChange":28.12,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_042823P3880","description":"SPXW Apr 28 2023 3880 Put (PM) (EOM)","exchangeName":"OPR","bid":184.2,"ask":185.6,"last":170.1,"mark":184.9,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":144.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670344174614,"quoteTimeInLong":1671125496709,"netChange":25.63,"volatility":23.156,"delta":-0.423,"gamma":0.001,"theta":-0.621,"vega":9.225,"rho":-6.758,"openInterest":10,"timeValue":170.1,"theoreticalOptionValue":184.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.74,"markChange":40.43,"markPercentChange":27.99,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_042823P3890","description":"SPXW Apr 28 2023 3890 Put (PM) (EOM)","exchangeName":"OPR","bid":188,"ask":189.4,"last":182.08,"mark":188.7,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":147.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670510053863,"quoteTimeInLong":1671125496705,"netChange":34.5,"volatility":23.047,"delta":-0.43,"gamma":0.001,"theta":-0.617,"vega":9.255,"rho":-6.874,"openInterest":8,"timeValue":182.08,"theoreticalOptionValue":188.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.38,"markChange":41.12,"markPercentChange":27.86,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_042823P3900","description":"SPXW Apr 28 2023 3900 Put (PM) (EOM)","exchangeName":"OPR","bid":191.8,"ask":193.3,"last":180.89,"mark":192.55,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670349096375,"quoteTimeInLong":1671125496700,"netChange":30.2,"volatility":22.947,"delta":-0.437,"gamma":0.001,"theta":-0.613,"vega":9.283,"rho":-6.991,"openInterest":28,"timeValue":178.85,"theoreticalOptionValue":192.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.04,"markChange":41.86,"markPercentChange":27.78,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_042823P3910","description":"SPXW Apr 28 2023 3910 Put (PM) (EOM)","exchangeName":"OPR","bid":195.7,"ask":197.2,"last":184.35,"mark":196.45,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360090850,"quoteTimeInLong":1671125496706,"netChange":30.55,"volatility":22.84,"delta":-0.444,"gamma":0.001,"theta":-0.609,"vega":9.307,"rho":-7.11,"openInterest":7,"timeValue":172.31,"theoreticalOptionValue":196.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.86,"markChange":42.65,"markPercentChange":27.73,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_042823P3920","description":"SPXW Apr 28 2023 3920 Put (PM) (EOM)","exchangeName":"OPR","bid":199.7,"ask":201.1,"last":187.95,"mark":200.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":157.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360090850,"quoteTimeInLong":1671125496706,"netChange":30.83,"volatility":22.725,"delta":-0.452,"gamma":0.001,"theta":-0.603,"vega":9.329,"rho":-7.229,"openInterest":24,"timeValue":165.91,"theoreticalOptionValue":200.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.63,"markChange":43.28,"markPercentChange":27.55,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_042823P3925","description":"SPXW Apr 28 2023 3925 Put (PM) (EOM)","exchangeName":"OPR","bid":201.7,"ask":203.1,"last":164.32,"mark":202.4,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670264198305,"quoteTimeInLong":1671125496705,"netChange":5.55,"volatility":22.671,"delta":-0.455,"gamma":0.001,"theta":-0.601,"vega":9.338,"rho":-7.289,"openInterest":1,"timeValue":137.28,"theoreticalOptionValue":202.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.49,"markChange":43.63,"markPercentChange":27.48,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_042823P3930","description":"SPXW Apr 28 2023 3930 Put (PM) (EOM)","exchangeName":"OPR","bid":203.7,"ask":205.2,"last":169.05,"mark":204.45,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":160.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669219934174,"quoteTimeInLong":1671125496705,"netChange":8.62,"volatility":22.62,"delta":-0.459,"gamma":0.001,"theta":-0.598,"vega":9.347,"rho":-7.35,"openInterest":22,"timeValue":137.01,"theoreticalOptionValue":204.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.37,"markChange":44.02,"markPercentChange":27.44,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_042823P3940","description":"SPXW Apr 28 2023 3940 Put (PM) (EOM)","exchangeName":"OPR","bid":207.8,"ask":209.2,"last":154.89,"mark":208.5,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.74,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669911160252,"quoteTimeInLong":1671125496700,"netChange":-8.85,"volatility":22.507,"delta":-0.466,"gamma":0.001,"theta":-0.592,"vega":9.363,"rho":-7.471,"openInterest":7,"timeValue":112.85,"theoreticalOptionValue":208.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.41,"markChange":44.76,"markPercentChange":27.33,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_042823P3950","description":"SPXW Apr 28 2023 3950 Put (PM) (EOM)","exchangeName":"OPR","bid":211.9,"ask":213.4,"last":196.32,"mark":212.65,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":196.32,"lowPrice":196.32,"openPrice":0,"closePrice":167.06,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116009244,"quoteTimeInLong":1671125496711,"netChange":29.26,"volatility":22.422,"delta":-0.474,"gamma":0.001,"theta":-0.587,"vega":9.375,"rho":-7.595,"openInterest":33,"timeValue":144.28,"theoreticalOptionValue":212.882,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.52,"markChange":45.59,"markPercentChange":27.29,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_042823P3960","description":"SPXW Apr 28 2023 3960 Put (PM) (EOM)","exchangeName":"OPR","bid":216.1,"ask":217.6,"last":175.58,"mark":216.85,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":170.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669396571853,"quoteTimeInLong":1671125496700,"netChange":5.13,"volatility":22.313,"delta":-0.481,"gamma":0.001,"theta":-0.581,"vega":9.384,"rho":-7.719,"openInterest":0,"timeValue":113.54,"theoreticalOptionValue":217.108,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.01,"markChange":46.4,"markPercentChange":27.22,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_042823P3970","description":"SPXW Apr 28 2023 3970 Put (PM) (EOM)","exchangeName":"OPR","bid":220.4,"ask":221.9,"last":0,"mark":221.15,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":174.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":22.206,"delta":-0.489,"gamma":0.001,"theta":-0.575,"vega":9.389,"rho":-7.844,"openInterest":1,"timeValue":149.11,"theoreticalOptionValue":221.435,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":47.1,"markPercentChange":27.06,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_042823P3975","description":"SPXW Apr 28 2023 3975 Put (PM) (EOM)","exchangeName":"OPR","bid":222.6,"ask":224.1,"last":221.05,"mark":223.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":221.05,"lowPrice":221.05,"openPrice":0,"closePrice":175.85,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122189546,"quoteTimeInLong":1671125496705,"netChange":45.2,"volatility":22.145,"delta":-0.493,"gamma":0.001,"theta":-0.571,"vega":9.391,"rho":-7.907,"openInterest":0,"timeValue":144.01,"theoreticalOptionValue":223.548,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.7,"markChange":47.5,"markPercentChange":27.01,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_042823P3980","description":"SPXW Apr 28 2023 3980 Put (PM) (EOM)","exchangeName":"OPR","bid":224.7,"ask":226.3,"last":223.25,"mark":225.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":223.25,"lowPrice":208.52,"openPrice":0,"closePrice":177.65,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671122189546,"quoteTimeInLong":1671125496700,"netChange":45.6,"volatility":22.093,"delta":-0.497,"gamma":0.001,"theta":-0.568,"vega":9.391,"rho":-7.97,"openInterest":46,"timeValue":141.21,"theoreticalOptionValue":225.761,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":25.67,"markChange":47.85,"markPercentChange":26.93,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_042823P3990","description":"SPXW Apr 28 2023 3990 Put (PM) (EOM)","exchangeName":"OPR","bid":229.2,"ask":230.7,"last":203.13,"mark":229.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":181.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670601830846,"quoteTimeInLong":1671125496709,"netChange":21.83,"volatility":21.982,"delta":-0.504,"gamma":0.001,"theta":-0.56,"vega":9.39,"rho":-8.097,"openInterest":15,"timeValue":111.09,"theoreticalOptionValue":230.187,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.04,"markChange":48.65,"markPercentChange":26.83,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_042823P4000","description":"SPXW Apr 28 2023 4000 Put (PM) (EOM)","exchangeName":"OPR","bid":233.7,"ask":235.2,"last":183.97,"mark":234.45,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044762309,"quoteTimeInLong":1671125496700,"netChange":-1.08,"volatility":21.874,"delta":-0.512,"gamma":0.001,"theta":-0.553,"vega":9.385,"rho":-8.226,"openInterest":6,"timeValue":81.93,"theoreticalOptionValue":234.713,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.58,"markChange":49.4,"markPercentChange":26.7,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_042823P4010","description":"SPXW Apr 28 2023 4010 Put (PM) (EOM)","exchangeName":"OPR","bid":238.2,"ask":239.8,"last":228.48,"mark":239,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670510053863,"quoteTimeInLong":1671125496700,"netChange":39.63,"volatility":21.763,"delta":-0.52,"gamma":0.001,"theta":-0.545,"vega":9.376,"rho":-8.355,"openInterest":28,"timeValue":116.44,"theoreticalOptionValue":239.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.98,"markChange":50.15,"markPercentChange":26.56,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_042823P4020","description":"SPXW Apr 28 2023 4020 Put (PM) (EOM)","exchangeName":"OPR","bid":242.9,"ask":244.3,"last":187.5,"mark":243.6,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":192.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669997140959,"quoteTimeInLong":1671125496705,"netChange":-5.3,"volatility":21.65,"delta":-0.528,"gamma":0.001,"theta":-0.537,"vega":9.363,"rho":-8.486,"openInterest":2,"timeValue":65.46,"theoreticalOptionValue":243.916,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.75,"markChange":50.8,"markPercentChange":26.35,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPXW_042823P4025","description":"SPXW Apr 28 2023 4025 Put (PM) (EOM)","exchangeName":"OPR","bid":245.2,"ask":246.8,"last":0,"mark":246,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":21.596,"delta":-0.532,"gamma":0.001,"theta":-0.532,"vega":9.356,"rho":-8.551,"openInterest":0,"timeValue":118.96,"theoreticalOptionValue":246.279,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":51.2,"markPercentChange":26.28,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4030.0":[{"putCall":"PUT","symbol":"SPXW_042823P4030","description":"SPXW Apr 28 2023 4030 Put (PM) (EOM)","exchangeName":"OPR","bid":247.6,"ask":249.2,"last":237.68,"mark":248.4,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":196.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669742136403,"quoteTimeInLong":1671125496709,"netChange":40.79,"volatility":21.539,"delta":-0.536,"gamma":0.001,"theta":-0.528,"vega":9.347,"rho":-8.617,"openInterest":1,"timeValue":105.64,"theoreticalOptionValue":248.642,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.72,"markChange":51.51,"markPercentChange":26.16,"intrinsicValue":132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4040.0":[{"putCall":"PUT","symbol":"SPXW_042823P4040","description":"SPXW Apr 28 2023 4040 Put (PM) (EOM)","exchangeName":"OPR","bid":252.4,"ask":254,"last":186.01,"mark":253.2,"bidSize":9,"askSize":9,"bidAskSize":"9X9","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.48,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916384995,"quoteTimeInLong":1671125496705,"netChange":-15.47,"volatility":21.431,"delta":-0.544,"gamma":0.001,"theta":-0.519,"vega":9.327,"rho":-8.749,"openInterest":1,"timeValue":43.97,"theoreticalOptionValue":253.468,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.68,"markChange":51.72,"markPercentChange":25.67,"intrinsicValue":142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPXW_042823P4050","description":"SPXW Apr 28 2023 4050 Put (PM) (EOM)","exchangeName":"OPR","bid":255.6,"ask":260.7,"last":196.4,"mark":258.15,"bidSize":100,"askSize":54,"bidAskSize":"100X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":206.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670004450535,"quoteTimeInLong":1671125496700,"netChange":-9.68,"volatility":21.325,"delta":-0.552,"gamma":0.001,"theta":-0.51,"vega":9.303,"rho":-8.882,"openInterest":48,"timeValue":44.36,"theoreticalOptionValue":258.395,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.69,"markChange":52.08,"markPercentChange":25.27,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4060.0":[{"putCall":"PUT","symbol":"SPXW_042823P4060","description":"SPXW Apr 28 2023 4060 Put (PM) (EOM)","exchangeName":"OPR","bid":261.1,"ask":265.7,"last":198.3,"mark":263.4,"bidSize":37,"askSize":69,"bidAskSize":"37X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670004965807,"quoteTimeInLong":1671125496709,"netChange":-12.37,"volatility":21.211,"delta":-0.56,"gamma":0.001,"theta":-0.501,"vega":9.274,"rho":-9.017,"openInterest":5,"timeValue":36.26,"theoreticalOptionValue":263.321,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.87,"markChange":52.73,"markPercentChange":25.03,"intrinsicValue":162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4070.0":[{"putCall":"PUT","symbol":"SPXW_042823P4070","description":"SPXW Apr 28 2023 4070 Put (PM) (EOM)","exchangeName":"OPR","bid":265.3,"ask":270.8,"last":196.58,"mark":268.05,"bidSize":100,"askSize":100,"bidAskSize":"100X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":215.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916349539,"quoteTimeInLong":1671125496709,"netChange":-18.68,"volatility":21.105,"delta":-0.568,"gamma":0.001,"theta":-0.491,"vega":9.242,"rho":-9.151,"openInterest":5,"timeValue":24.54,"theoreticalOptionValue":268.397,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.68,"markChange":52.79,"markPercentChange":24.52,"intrinsicValue":172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPXW_042823P4075","description":"SPXW Apr 28 2023 4075 Put (PM) (EOM)","exchangeName":"OPR","bid":268.5,"ask":273.9,"last":199.83,"mark":271.2,"bidSize":30,"askSize":100,"bidAskSize":"30X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":217.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916687514,"quoteTimeInLong":1671125496705,"netChange":-17.73,"volatility":21.051,"delta":-0.572,"gamma":0.001,"theta":-0.486,"vega":9.225,"rho":-9.219,"openInterest":43,"timeValue":22.79,"theoreticalOptionValue":270.96,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.15,"markChange":53.64,"markPercentChange":24.66,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4080.0":[{"putCall":"PUT","symbol":"SPXW_042823P4080","description":"SPXW Apr 28 2023 4080 Put (PM) (EOM)","exchangeName":"OPR","bid":270.5,"ask":275.8,"last":0,"mark":273.15,"bidSize":100,"askSize":54,"bidAskSize":"100X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":219.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":20.996,"delta":-0.576,"gamma":0.001,"theta":-0.481,"vega":9.206,"rho":-9.287,"openInterest":0,"timeValue":91.11,"theoreticalOptionValue":273.524,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":53.29,"markPercentChange":24.24,"intrinsicValue":182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4090.0":[{"putCall":"PUT","symbol":"SPXW_042823P4090","description":"SPXW Apr 28 2023 4090 Put (PM) (EOM)","exchangeName":"OPR","bid":275.7,"ask":281,"last":0,"mark":278.35,"bidSize":100,"askSize":51,"bidAskSize":"100X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":224.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":20.888,"delta":-0.584,"gamma":0.001,"theta":-0.471,"vega":9.165,"rho":-9.423,"openInterest":0,"timeValue":86.31,"theoreticalOptionValue":278.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":53.9,"markPercentChange":24.01,"intrinsicValue":192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPXW_042823P4100","description":"SPXW Apr 28 2023 4100 Put (PM) (EOM)","exchangeName":"OPR","bid":280.9,"ask":286.4,"last":209.89,"mark":283.65,"bidSize":100,"askSize":57,"bidAskSize":"100X57","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":229.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669911160252,"quoteTimeInLong":1671125496709,"netChange":-19.18,"volatility":20.783,"delta":-0.592,"gamma":0.001,"theta":-0.46,"vega":9.121,"rho":-9.56,"openInterest":101,"timeValue":7.85,"theoreticalOptionValue":284.076,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1682712000000,"daysToExpiration":134,"expirationType":"M","lastTradingDay":1682726400000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.37,"markChange":54.58,"markPercentChange":23.83,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-05-19:155":{"3690.0":[{"putCall":"PUT","symbol":"SPX_051923P3690","description":"SPX May 19 2023 3690 Put (AM)","exchangeName":"OPR","bid":137.9,"ask":138.9,"last":111.77,"mark":138.4,"bidSize":32,"askSize":69,"bidAskSize":"32X69","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956747795,"quoteTimeInLong":1671125496814,"netChange":2.05,"volatility":25.248,"delta":-0.307,"gamma":0.001,"theta":-0.599,"vega":8.899,"rho":-5.678,"openInterest":20,"timeValue":111.77,"theoreticalOptionValue":138.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.87,"markChange":28.68,"markPercentChange":26.14,"intrinsicValue":-207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3690","description":"SPXW May 19 2023 3690 Put (PM)","exchangeName":"OPR","bid":131,"ask":146.2,"last":0,"mark":138.6,"bidSize":5,"askSize":132,"bidAskSize":"5X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":25.207,"delta":-0.307,"gamma":0.001,"theta":-0.599,"vega":8.908,"rho":-5.693,"openInterest":0,"timeValue":138.6,"theoreticalOptionValue":138.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":138.6,"markPercentChange":0,"intrinsicValue":-207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_051923P3700","description":"SPX May 19 2023 3700 Put (AM)","exchangeName":"OPR","bid":140.8,"ask":141.7,"last":142.45,"mark":141.25,"bidSize":32,"askSize":18,"bidAskSize":"32X18","lastSize":0,"highPrice":142.45,"lowPrice":134.01,"openPrice":0,"closePrice":112.09,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671123221900,"quoteTimeInLong":1671125496816,"netChange":30.36,"volatility":25.176,"delta":-0.312,"gamma":0.001,"theta":-0.6,"vega":8.967,"rho":-5.782,"openInterest":2872,"timeValue":142.45,"theoreticalOptionValue":141.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":27.08,"markChange":29.16,"markPercentChange":26.01,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3700","description":"SPXW May 19 2023 3700 Put (PM)","exchangeName":"OPR","bid":133.8,"ask":148.9,"last":0,"mark":141.35,"bidSize":5,"askSize":132,"bidAskSize":"5X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":25.113,"delta":-0.313,"gamma":0.001,"theta":-0.599,"vega":8.975,"rho":-5.794,"openInterest":0,"timeValue":141.35,"theoreticalOptionValue":141.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":141.35,"markPercentChange":0,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3710.0":[{"putCall":"PUT","symbol":"SPX_051923P3710","description":"SPX May 19 2023 3710 Put (AM)","exchangeName":"OPR","bid":143.5,"ask":144.6,"last":116.32,"mark":144.05,"bidSize":57,"askSize":18,"bidAskSize":"57X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956747795,"quoteTimeInLong":1671125496816,"netChange":1.86,"volatility":25.076,"delta":-0.318,"gamma":0.001,"theta":-0.6,"vega":9.032,"rho":-5.883,"openInterest":10,"timeValue":116.32,"theoreticalOptionValue":144.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.63,"markChange":29.59,"markPercentChange":25.85,"intrinsicValue":-187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3710","description":"SPXW May 19 2023 3710 Put (PM)","exchangeName":"OPR","bid":136.8,"ask":151.8,"last":0,"mark":144.3,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496760,"netChange":0,"volatility":25.029,"delta":-0.318,"gamma":0.001,"theta":-0.6,"vega":9.041,"rho":-5.897,"openInterest":0,"timeValue":144.3,"theoreticalOptionValue":144.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":144.3,"markPercentChange":0,"intrinsicValue":-187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3720.0":[{"putCall":"PUT","symbol":"SPX_051923P3720","description":"SPX May 19 2023 3720 Put (AM)","exchangeName":"OPR","bid":146.5,"ask":147.6,"last":116.77,"mark":147.05,"bidSize":32,"askSize":67,"bidAskSize":"32X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.87,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051679080,"quoteTimeInLong":1671125496816,"netChange":-0.1,"volatility":24.987,"delta":-0.323,"gamma":0.001,"theta":-0.6,"vega":9.096,"rho":-5.987,"openInterest":1004,"timeValue":116.77,"theoreticalOptionValue":147.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.08,"markChange":30.18,"markPercentChange":25.83,"intrinsicValue":-177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3720","description":"SPXW May 19 2023 3720 Put (PM)","exchangeName":"OPR","bid":142,"ask":155.6,"last":0,"mark":148.8,"bidSize":132,"askSize":8,"bidAskSize":"132X8","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":25.138,"delta":-0.324,"gamma":0.001,"theta":-0.606,"vega":9.115,"rho":-6.022,"openInterest":0,"timeValue":148.8,"theoreticalOptionValue":148.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":148.8,"markPercentChange":0,"intrinsicValue":-177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_051923P3725","description":"SPX May 19 2023 3725 Put (AM)","exchangeName":"OPR","bid":147.9,"ask":149,"last":144,"mark":148.45,"bidSize":32,"askSize":16,"bidAskSize":"32X16","lastSize":0,"highPrice":144,"lowPrice":144,"openPrice":0,"closePrice":118.07,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671116662721,"quoteTimeInLong":1671125496814,"netChange":25.93,"volatility":24.944,"delta":-0.326,"gamma":0.001,"theta":-0.601,"vega":9.128,"rho":-6.039,"openInterest":768,"timeValue":144,"theoreticalOptionValue":148.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.96,"markChange":30.38,"markPercentChange":25.73,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3725","description":"SPXW May 19 2023 3725 Put (PM)","exchangeName":"OPR","bid":143.3,"ask":157,"last":0,"mark":150.15,"bidSize":132,"askSize":5,"bidAskSize":"132X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":25.077,"delta":-0.327,"gamma":0.001,"theta":-0.606,"vega":9.146,"rho":-6.073,"openInterest":0,"timeValue":150.15,"theoreticalOptionValue":150.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":150.15,"markPercentChange":0,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3730.0":[{"putCall":"PUT","symbol":"SPX_051923P3730","description":"SPX May 19 2023 3730 Put (AM)","exchangeName":"OPR","bid":149.4,"ask":150.5,"last":112.9,"mark":149.95,"bidSize":32,"askSize":16,"bidAskSize":"32X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":119.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999685568,"quoteTimeInLong":1671125496816,"netChange":-6.37,"volatility":24.899,"delta":-0.329,"gamma":0.001,"theta":-0.601,"vega":9.159,"rho":-6.092,"openInterest":68,"timeValue":112.9,"theoreticalOptionValue":150.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.34,"markChange":30.68,"markPercentChange":25.72,"intrinsicValue":-167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3730","description":"SPXW May 19 2023 3730 Put (PM)","exchangeName":"OPR","bid":144.5,"ask":152.2,"last":0,"mark":148.35,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":25.015,"delta":-0.33,"gamma":0.001,"theta":-0.605,"vega":9.176,"rho":-6.124,"openInterest":0,"timeValue":148.35,"theoreticalOptionValue":151.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":148.35,"markPercentChange":0,"intrinsicValue":-167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3740.0":[{"putCall":"PUT","symbol":"SPX_051923P3740","description":"SPX May 19 2023 3740 Put (AM)","exchangeName":"OPR","bid":152.4,"ask":153.6,"last":103,"mark":153,"bidSize":32,"askSize":41,"bidAskSize":"32X41","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942915074,"quoteTimeInLong":1671125496814,"netChange":-18.75,"volatility":24.804,"delta":-0.334,"gamma":0.001,"theta":-0.6,"vega":9.22,"rho":-6.197,"openInterest":1116,"timeValue":103,"theoreticalOptionValue":153.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-15.4,"markChange":31.25,"markPercentChange":25.67,"intrinsicValue":-157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3740","description":"SPXW May 19 2023 3740 Put (PM)","exchangeName":"OPR","bid":147.2,"ask":161.6,"last":0,"mark":154.4,"bidSize":132,"askSize":8,"bidAskSize":"132X8","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":24.909,"delta":-0.335,"gamma":0.001,"theta":-0.605,"vega":9.236,"rho":-6.228,"openInterest":0,"timeValue":154.4,"theoreticalOptionValue":154.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":154.4,"markPercentChange":0,"intrinsicValue":-157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_051923P3750","description":"SPX May 19 2023 3750 Put (AM)","exchangeName":"OPR","bid":155.7,"ask":156.7,"last":118.93,"mark":156.2,"bidSize":32,"askSize":83,"bidAskSize":"32X83","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":124.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049248969,"quoteTimeInLong":1671125496711,"netChange":-5.32,"volatility":24.71,"delta":-0.34,"gamma":0.001,"theta":-0.6,"vega":9.28,"rho":-6.304,"openInterest":2389,"timeValue":118.93,"theoreticalOptionValue":156.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.28,"markChange":31.95,"markPercentChange":25.71,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3750","description":"SPXW May 19 2023 3750 Put (PM)","exchangeName":"OPR","bid":149.6,"ask":164.6,"last":0,"mark":157.1,"bidSize":132,"askSize":5,"bidAskSize":"132X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":24.775,"delta":-0.341,"gamma":0.001,"theta":-0.603,"vega":9.294,"rho":-6.331,"openInterest":0,"timeValue":157.1,"theoreticalOptionValue":157.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":157.1,"markPercentChange":0,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3760.0":[{"putCall":"PUT","symbol":"SPX_051923P3760","description":"SPX May 19 2023 3760 Put (AM)","exchangeName":"OPR","bid":158.6,"ask":159.8,"last":119.7,"mark":159.2,"bidSize":32,"askSize":40,"bidAskSize":"32X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":126.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999685652,"quoteTimeInLong":1671125496818,"netChange":-7.15,"volatility":24.621,"delta":-0.346,"gamma":0.001,"theta":-0.599,"vega":9.338,"rho":-6.413,"openInterest":4,"timeValue":119.7,"theoreticalOptionValue":159.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.64,"markChange":32.35,"markPercentChange":25.5,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3760","description":"SPXW May 19 2023 3760 Put (PM)","exchangeName":"OPR","bid":151.9,"ask":167,"last":0,"mark":159.45,"bidSize":8,"askSize":132,"bidAskSize":"8X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496709,"netChange":0,"volatility":24.573,"delta":-0.346,"gamma":0.001,"theta":-0.599,"vega":9.348,"rho":-6.429,"openInterest":0,"timeValue":159.45,"theoreticalOptionValue":159.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":159.45,"markPercentChange":0,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3770.0":[{"putCall":"PUT","symbol":"SPX_051923P3770","description":"SPX May 19 2023 3770 Put (AM)","exchangeName":"OPR","bid":161.7,"ask":162.9,"last":158.6,"mark":162.3,"bidSize":32,"askSize":15,"bidAskSize":"32X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670431772534,"quoteTimeInLong":1671125496814,"netChange":29.11,"volatility":24.521,"delta":-0.352,"gamma":0.001,"theta":-0.598,"vega":9.394,"rho":-6.522,"openInterest":16,"timeValue":158.6,"theoreticalOptionValue":162.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.48,"markChange":32.81,"markPercentChange":25.34,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3770","description":"SPXW May 19 2023 3770 Put (PM)","exchangeName":"OPR","bid":155.1,"ask":170.1,"last":0,"mark":162.6,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":24.478,"delta":-0.352,"gamma":0.001,"theta":-0.598,"vega":9.404,"rho":-6.539,"openInterest":0,"timeValue":162.6,"theoreticalOptionValue":162.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":162.6,"markPercentChange":0,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_051923P3775","description":"SPX May 19 2023 3775 Put (AM)","exchangeName":"OPR","bid":163.3,"ask":164.5,"last":116.65,"mark":163.9,"bidSize":25,"askSize":15,"bidAskSize":"25X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":130.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944509639,"quoteTimeInLong":1671125496814,"netChange":-14.16,"volatility":24.474,"delta":-0.355,"gamma":0.001,"theta":-0.598,"vega":9.422,"rho":-6.577,"openInterest":2344,"timeValue":116.65,"theoreticalOptionValue":163.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.83,"markChange":33.09,"markPercentChange":25.29,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3775","description":"SPXW May 19 2023 3775 Put (PM)","exchangeName":"OPR","bid":156.7,"ask":171.8,"last":0,"mark":164.25,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":24.426,"delta":-0.355,"gamma":0.001,"theta":-0.598,"vega":9.432,"rho":-6.593,"openInterest":0,"timeValue":164.25,"theoreticalOptionValue":163.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":164.25,"markPercentChange":0,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPX_051923P3780","description":"SPX May 19 2023 3780 Put (AM)","exchangeName":"OPR","bid":164.8,"ask":166.1,"last":124.5,"mark":165.45,"bidSize":141,"askSize":15,"bidAskSize":"141X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":132.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999685623,"quoteTimeInLong":1671125496818,"netChange":-7.64,"volatility":24.426,"delta":-0.357,"gamma":0.001,"theta":-0.597,"vega":9.449,"rho":-6.633,"openInterest":3,"timeValue":124.5,"theoreticalOptionValue":165.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.78,"markChange":33.31,"markPercentChange":25.21,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3780","description":"SPXW May 19 2023 3780 Put (PM)","exchangeName":"OPR","bid":158.3,"ask":173.5,"last":0,"mark":165.9,"bidSize":8,"askSize":132,"bidAskSize":"8X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":24.383,"delta":-0.358,"gamma":0.001,"theta":-0.597,"vega":9.459,"rho":-6.649,"openInterest":0,"timeValue":165.9,"theoreticalOptionValue":165.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":165.9,"markPercentChange":0,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPX_051923P3790","description":"SPX May 19 2023 3790 Put (AM)","exchangeName":"OPR","bid":168.2,"ask":169.4,"last":0,"mark":168.8,"bidSize":32,"askSize":15,"bidAskSize":"32X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496816,"netChange":0,"volatility":24.33,"delta":-0.363,"gamma":0.001,"theta":-0.596,"vega":9.502,"rho":-6.744,"openInterest":0,"timeValue":168.8,"theoreticalOptionValue":168.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":34,"markPercentChange":25.22,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3790","description":"SPXW May 19 2023 3790 Put (PM)","exchangeName":"OPR","bid":161.5,"ask":176.7,"last":0,"mark":169.1,"bidSize":8,"askSize":132,"bidAskSize":"8X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":24.282,"delta":-0.364,"gamma":0.001,"theta":-0.596,"vega":9.511,"rho":-6.761,"openInterest":0,"timeValue":169.1,"theoreticalOptionValue":168.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":169.1,"markPercentChange":0,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_051923P3800","description":"SPX May 19 2023 3800 Put (AM)","exchangeName":"OPR","bid":171.5,"ask":172.7,"last":162.63,"mark":172.1,"bidSize":32,"askSize":15,"bidAskSize":"32X15","lastSize":0,"highPrice":162.86,"lowPrice":162.63,"openPrice":0,"closePrice":137.5,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671119060596,"quoteTimeInLong":1671125496814,"netChange":25.13,"volatility":24.24,"delta":-0.369,"gamma":0.001,"theta":-0.595,"vega":9.553,"rho":-6.858,"openInterest":3523,"timeValue":162.63,"theoreticalOptionValue":172.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.28,"markChange":34.6,"markPercentChange":25.16,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3800","description":"SPXW May 19 2023 3800 Put (PM)","exchangeName":"OPR","bid":164.9,"ask":179.9,"last":159.1,"mark":172.4,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":159.1,"lowPrice":159.1,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116124176,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":24.181,"delta":-0.37,"gamma":0.001,"theta":-0.594,"vega":9.562,"rho":-6.874,"openInterest":0,"timeValue":159.1,"theoreticalOptionValue":172.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":172.4,"markPercentChange":0,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPX_051923P3810","description":"SPX May 19 2023 3810 Put (AM)","exchangeName":"OPR","bid":174.8,"ask":176.1,"last":170.78,"mark":175.45,"bidSize":32,"askSize":24,"bidAskSize":"32X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.31,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670357701969,"quoteTimeInLong":1671125496693,"netChange":30.47,"volatility":24.144,"delta":-0.375,"gamma":0.001,"theta":-0.593,"vega":9.602,"rho":-6.972,"openInterest":4,"timeValue":170.78,"theoreticalOptionValue":175.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.72,"markChange":35.14,"markPercentChange":25.05,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3810","description":"SPXW May 19 2023 3810 Put (PM)","exchangeName":"OPR","bid":168.2,"ask":183.3,"last":0,"mark":175.75,"bidSize":8,"askSize":132,"bidAskSize":"8X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":24.09,"delta":-0.376,"gamma":0.001,"theta":-0.593,"vega":9.611,"rho":-6.989,"openInterest":0,"timeValue":175.75,"theoreticalOptionValue":175.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":175.75,"markPercentChange":0,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPX_051923P3820","description":"SPX May 19 2023 3820 Put (AM)","exchangeName":"OPR","bid":178.3,"ask":179.5,"last":143.1,"mark":178.9,"bidSize":32,"askSize":36,"bidAskSize":"32X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956305211,"quoteTimeInLong":1671125496813,"netChange":-0.03,"volatility":24.047,"delta":-0.381,"gamma":0.001,"theta":-0.591,"vega":9.649,"rho":-7.088,"openInterest":6,"timeValue":143.1,"theoreticalOptionValue":178.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.02,"markChange":35.77,"markPercentChange":24.99,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3820","description":"SPXW May 19 2023 3820 Put (PM)","exchangeName":"OPR","bid":171.6,"ask":186.8,"last":0,"mark":179.2,"bidSize":8,"askSize":132,"bidAskSize":"8X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":23.998,"delta":-0.382,"gamma":0.001,"theta":-0.591,"vega":9.658,"rho":-7.106,"openInterest":0,"timeValue":179.2,"theoreticalOptionValue":178.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":179.2,"markPercentChange":0,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_051923P3825","description":"SPX May 19 2023 3825 Put (AM)","exchangeName":"OPR","bid":179.8,"ask":181.2,"last":144.39,"mark":180.5,"bidSize":93,"askSize":36,"bidAskSize":"93X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":144.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049675041,"quoteTimeInLong":1671125496814,"netChange":-0.15,"volatility":23.996,"delta":-0.385,"gamma":0.001,"theta":-0.59,"vega":9.671,"rho":-7.146,"openInterest":284,"timeValue":144.39,"theoreticalOptionValue":180.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.11,"markChange":35.96,"markPercentChange":24.88,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3825","description":"SPXW May 19 2023 3825 Put (PM)","exchangeName":"OPR","bid":173.3,"ask":188.4,"last":0,"mark":180.85,"bidSize":8,"askSize":132,"bidAskSize":"8X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":23.942,"delta":-0.385,"gamma":0.001,"theta":-0.59,"vega":9.681,"rho":-7.163,"openInterest":0,"timeValue":180.85,"theoreticalOptionValue":180.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":180.85,"markPercentChange":0,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPX_051923P3830","description":"SPX May 19 2023 3830 Put (AM)","exchangeName":"OPR","bid":181.6,"ask":182.9,"last":184.6,"mark":182.25,"bidSize":32,"askSize":36,"bidAskSize":"32X36","lastSize":0,"highPrice":184.6,"lowPrice":184.6,"openPrice":0,"closePrice":145.96,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671122979471,"quoteTimeInLong":1671125496818,"netChange":38.64,"volatility":23.944,"delta":-0.388,"gamma":0.001,"theta":-0.589,"vega":9.693,"rho":-7.204,"openInterest":3,"timeValue":184.6,"theoreticalOptionValue":182.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":26.48,"markChange":36.29,"markPercentChange":24.87,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3830","description":"SPXW May 19 2023 3830 Put (PM)","exchangeName":"OPR","bid":175.1,"ask":190.3,"last":0,"mark":182.7,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496708,"netChange":0,"volatility":23.906,"delta":-0.388,"gamma":0.001,"theta":-0.589,"vega":9.703,"rho":-7.223,"openInterest":0,"timeValue":182.7,"theoreticalOptionValue":182.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":182.7,"markPercentChange":0,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPX_051923P3840","description":"SPX May 19 2023 3840 Put (AM)","exchangeName":"OPR","bid":185.1,"ask":186.4,"last":149.52,"mark":185.75,"bidSize":32,"askSize":35,"bidAskSize":"32X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956445851,"quoteTimeInLong":1671125496816,"netChange":0.67,"volatility":23.846,"delta":-0.394,"gamma":0.001,"theta":-0.587,"vega":9.736,"rho":-7.322,"openInterest":6,"timeValue":149.52,"theoreticalOptionValue":185.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.45,"markChange":36.9,"markPercentChange":24.79,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3840","description":"SPXW May 19 2023 3840 Put (PM)","exchangeName":"OPR","bid":178.6,"ask":193.8,"last":0,"mark":186.2,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":23.807,"delta":-0.394,"gamma":0.001,"theta":-0.587,"vega":9.746,"rho":-7.341,"openInterest":0,"timeValue":186.2,"theoreticalOptionValue":185.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":186.2,"markPercentChange":0,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_051923P3850","description":"SPX May 19 2023 3850 Put (AM)","exchangeName":"OPR","bid":188.7,"ask":189.9,"last":183.09,"mark":189.3,"bidSize":32,"askSize":22,"bidAskSize":"32X22","lastSize":0,"highPrice":184.56,"lowPrice":173.2,"openPrice":0,"closePrice":151.86,"totalVolume":3602,"tradeDate":null,"tradeTimeInLong":1671118416952,"quoteTimeInLong":1671125495451,"netChange":31.23,"volatility":23.748,"delta":-0.4,"gamma":0.001,"theta":-0.584,"vega":9.777,"rho":-7.441,"openInterest":843,"timeValue":183.09,"theoreticalOptionValue":189.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":20.56,"markChange":37.44,"markPercentChange":24.65,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3850","description":"SPXW May 19 2023 3850 Put (PM)","exchangeName":"OPR","bid":183.2,"ask":198,"last":0,"mark":190.6,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":23.821,"delta":-0.401,"gamma":0.001,"theta":-0.588,"vega":9.787,"rho":-7.468,"openInterest":0,"timeValue":190.6,"theoreticalOptionValue":190.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":190.6,"markPercentChange":0,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPX_051923P3860","description":"SPX May 19 2023 3860 Put (AM)","exchangeName":"OPR","bid":192.2,"ask":193.5,"last":141.52,"mark":192.85,"bidSize":44,"askSize":22,"bidAskSize":"44X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":154.88,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036310066,"quoteTimeInLong":1671125496814,"netChange":-13.36,"volatility":23.648,"delta":-0.406,"gamma":0.001,"theta":-0.581,"vega":9.815,"rho":-7.561,"openInterest":51,"timeValue":141.52,"theoreticalOptionValue":192.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.63,"markChange":37.97,"markPercentChange":24.52,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3860","description":"SPXW May 19 2023 3860 Put (PM)","exchangeName":"OPR","bid":186.8,"ask":201.6,"last":0,"mark":194.2,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":23.726,"delta":-0.407,"gamma":0.001,"theta":-0.585,"vega":9.825,"rho":-7.588,"openInterest":0,"timeValue":194.2,"theoreticalOptionValue":194.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":194.2,"markPercentChange":0,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPX_051923P3870","description":"SPX May 19 2023 3870 Put (AM)","exchangeName":"OPR","bid":195.9,"ask":197.1,"last":151.23,"mark":196.5,"bidSize":32,"askSize":21,"bidAskSize":"32X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":157.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964842468,"quoteTimeInLong":1671125496687,"netChange":-6.67,"volatility":23.543,"delta":-0.413,"gamma":0.001,"theta":-0.578,"vega":9.851,"rho":-7.683,"openInterest":13,"timeValue":151.23,"theoreticalOptionValue":196.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.22,"markChange":38.6,"markPercentChange":24.45,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3870","description":"SPXW May 19 2023 3870 Put (PM)","exchangeName":"OPR","bid":189.7,"ask":205.3,"last":0,"mark":197.5,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":23.584,"delta":-0.413,"gamma":0.001,"theta":-0.58,"vega":9.861,"rho":-7.707,"openInterest":0,"timeValue":197.5,"theoreticalOptionValue":197.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":197.5,"markPercentChange":0,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_051923P3875","description":"SPX May 19 2023 3875 Put (AM)","exchangeName":"OPR","bid":197.7,"ask":199,"last":194.98,"mark":198.35,"bidSize":44,"askSize":21,"bidAskSize":"44X21","lastSize":0,"highPrice":194.98,"lowPrice":191.85,"openPrice":0,"closePrice":159.45,"totalVolume":29,"tradeDate":null,"tradeTimeInLong":1671120793142,"quoteTimeInLong":1671125496816,"netChange":35.53,"volatility":23.498,"delta":-0.416,"gamma":0.001,"theta":-0.576,"vega":9.868,"rho":-7.744,"openInterest":1851,"timeValue":194.98,"theoreticalOptionValue":198.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.28,"markChange":38.9,"markPercentChange":24.4,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3875","description":"SPXW May 19 2023 3875 Put (PM)","exchangeName":"OPR","bid":191.9,"ask":207.1,"last":0,"mark":199.5,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":23.555,"delta":-0.416,"gamma":0.001,"theta":-0.579,"vega":9.878,"rho":-7.77,"openInterest":0,"timeValue":199.5,"theoreticalOptionValue":199.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":199.5,"markPercentChange":0,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPX_051923P3880","description":"SPX May 19 2023 3880 Put (AM)","exchangeName":"OPR","bid":199.6,"ask":200.8,"last":149.27,"mark":200.2,"bidSize":32,"askSize":21,"bidAskSize":"32X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039801145,"quoteTimeInLong":1671125496687,"netChange":-11.73,"volatility":23.442,"delta":-0.419,"gamma":0.001,"theta":-0.575,"vega":9.885,"rho":-7.805,"openInterest":8,"timeValue":149.27,"theoreticalOptionValue":200.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.29,"markChange":39.2,"markPercentChange":24.35,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3880","description":"SPXW May 19 2023 3880 Put (PM)","exchangeName":"OPR","bid":193.4,"ask":209,"last":0,"mark":201.2,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496737,"netChange":0,"volatility":23.483,"delta":-0.42,"gamma":0.001,"theta":-0.577,"vega":9.894,"rho":-7.83,"openInterest":0,"timeValue":201.2,"theoreticalOptionValue":201.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":201.2,"markPercentChange":0,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPX_051923P3890","description":"SPX May 19 2023 3890 Put (AM)","exchangeName":"OPR","bid":203.4,"ask":204.6,"last":193.38,"mark":204,"bidSize":32,"askSize":21,"bidAskSize":"32X21","lastSize":0,"highPrice":193.66,"lowPrice":193.38,"openPrice":0,"closePrice":164.1,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671119060596,"quoteTimeInLong":1671125496690,"netChange":29.28,"volatility":23.345,"delta":-0.426,"gamma":0.001,"theta":-0.571,"vega":9.916,"rho":-7.93,"openInterest":1,"timeValue":193.38,"theoreticalOptionValue":204.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.84,"markChange":39.9,"markPercentChange":24.31,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false},{"putCall":"PUT","symbol":"SPXW_051923P3890","description":"SPXW May 19 2023 3890 Put (PM)","exchangeName":"OPR","bid":196.9,"ask":212,"last":0,"mark":204.45,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":23.305,"delta":-0.426,"gamma":0.001,"theta":-0.571,"vega":9.925,"rho":-7.95,"openInterest":0,"timeValue":204.45,"theoreticalOptionValue":204.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":204.45,"markPercentChange":0,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_051923P3900","description":"SPX May 19 2023 3900 Put (AM)","exchangeName":"OPR","bid":207.1,"ask":208.4,"last":210.24,"mark":207.75,"bidSize":69,"askSize":21,"bidAskSize":"69X21","lastSize":0,"highPrice":210.24,"lowPrice":201.15,"openPrice":0,"closePrice":167.2,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123416298,"quoteTimeInLong":1671125496815,"netChange":43.04,"volatility":23.242,"delta":-0.432,"gamma":0.001,"theta":-0.567,"vega":9.945,"rho":-8.055,"openInterest":1359,"timeValue":208.2,"theoreticalOptionValue":207.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":25.74,"markChange":40.55,"markPercentChange":24.25,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3900","description":"SPXW May 19 2023 3900 Put (PM)","exchangeName":"OPR","bid":202.4,"ask":217,"last":209.2,"mark":209.7,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":213.5,"lowPrice":209.2,"openPrice":0,"closePrice":0,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671124340136,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":23.347,"delta":-0.433,"gamma":0.001,"theta":-0.572,"vega":9.953,"rho":-8.082,"openInterest":0,"timeValue":207.16,"theoreticalOptionValue":209.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":209.7,"markPercentChange":0,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPX_051923P3910","description":"SPX May 19 2023 3910 Put (AM)","exchangeName":"OPR","bid":211,"ask":212.3,"last":160.32,"mark":211.65,"bidSize":69,"askSize":20,"bidAskSize":"69X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":170.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048702093,"quoteTimeInLong":1671125496813,"netChange":-10.18,"volatility":23.138,"delta":-0.439,"gamma":0.001,"theta":-0.563,"vega":9.971,"rho":-8.181,"openInterest":18,"timeValue":148.28,"theoreticalOptionValue":211.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.97,"markChange":41.15,"markPercentChange":24.13,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3910","description":"SPXW May 19 2023 3910 Put (PM)","exchangeName":"OPR","bid":202.6,"ask":224.4,"last":0,"mark":213.5,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496744,"netChange":0,"volatility":23.262,"delta":-0.439,"gamma":0.001,"theta":-0.568,"vega":9.979,"rho":-8.209,"openInterest":0,"timeValue":201.46,"theoreticalOptionValue":213.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":213.5,"markPercentChange":0,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPX_051923P3920","description":"SPX May 19 2023 3920 Put (AM)","exchangeName":"OPR","bid":214.8,"ask":216.1,"last":207.22,"mark":215.45,"bidSize":107,"askSize":20,"bidAskSize":"107X20","lastSize":0,"highPrice":207.22,"lowPrice":207.22,"openPrice":0,"closePrice":173.81,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117828787,"quoteTimeInLong":1671125496710,"netChange":33.41,"volatility":23.033,"delta":-0.446,"gamma":0.001,"theta":-0.559,"vega":9.994,"rho":-8.308,"openInterest":2,"timeValue":185.18,"theoreticalOptionValue":215.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":19.22,"markChange":41.64,"markPercentChange":23.96,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3920","description":"SPXW May 19 2023 3920 Put (PM)","exchangeName":"OPR","bid":204.5,"ask":226.2,"last":0,"mark":215.35,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":22.947,"delta":-0.446,"gamma":0.001,"theta":-0.557,"vega":10.003,"rho":-8.328,"openInterest":0,"timeValue":193.31,"theoreticalOptionValue":215.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":215.35,"markPercentChange":0,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_051923P3925","description":"SPX May 19 2023 3925 Put (AM)","exchangeName":"OPR","bid":216.9,"ask":218.1,"last":164.41,"mark":217.5,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":175.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048905486,"quoteTimeInLong":1671125496814,"netChange":-11.06,"volatility":22.978,"delta":-0.449,"gamma":0.001,"theta":-0.556,"vega":10.005,"rho":-8.372,"openInterest":489,"timeValue":137.37,"theoreticalOptionValue":217.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.3,"markChange":42.03,"markPercentChange":23.95,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3925","description":"SPXW May 19 2023 3925 Put (PM)","exchangeName":"OPR","bid":206.5,"ask":227.6,"last":0,"mark":217.05,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":22.862,"delta":-0.449,"gamma":0.001,"theta":-0.554,"vega":10.013,"rho":-8.392,"openInterest":0,"timeValue":190.01,"theoreticalOptionValue":216.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":217.05,"markPercentChange":0,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPX_051923P3930","description":"SPX May 19 2023 3930 Put (AM)","exchangeName":"OPR","bid":218.9,"ask":220.1,"last":213.79,"mark":219.5,"bidSize":69,"askSize":20,"bidAskSize":"69X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670354897190,"quoteTimeInLong":1671125496814,"netChange":36.67,"volatility":22.927,"delta":-0.452,"gamma":0.001,"theta":-0.554,"vega":10.015,"rho":-8.437,"openInterest":16,"timeValue":181.75,"theoreticalOptionValue":219.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":20.7,"markChange":42.38,"markPercentChange":23.93,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3930","description":"SPXW May 19 2023 3930 Put (PM)","exchangeName":"OPR","bid":210,"ask":232.3,"last":0,"mark":221.15,"bidSize":132,"askSize":3,"bidAskSize":"132X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496737,"netChange":0,"volatility":23.03,"delta":-0.453,"gamma":0.001,"theta":-0.558,"vega":10.023,"rho":-8.464,"openInterest":0,"timeValue":189.11,"theoreticalOptionValue":221.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":221.15,"markPercentChange":0,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPX_051923P3940","description":"SPX May 19 2023 3940 Put (AM)","exchangeName":"OPR","bid":222.9,"ask":224.1,"last":173.07,"mark":223.5,"bidSize":12,"askSize":19,"bidAskSize":"12X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":180.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964898914,"quoteTimeInLong":1671125496814,"netChange":-7.43,"volatility":22.824,"delta":-0.459,"gamma":0.001,"theta":-0.549,"vega":10.033,"rho":-8.567,"openInterest":38,"timeValue":131.03,"theoreticalOptionValue":223.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.12,"markChange":43,"markPercentChange":23.82,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3940","description":"SPXW May 19 2023 3940 Put (PM)","exchangeName":"OPR","bid":212.5,"ask":233.7,"last":0,"mark":223.1,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":22.712,"delta":-0.46,"gamma":0.001,"theta":-0.547,"vega":10.041,"rho":-8.587,"openInterest":0,"timeValue":181.06,"theoreticalOptionValue":223,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":223.1,"markPercentChange":0,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_051923P3950","description":"SPX May 19 2023 3950 Put (AM)","exchangeName":"OPR","bid":227,"ask":228.2,"last":216.65,"mark":227.6,"bidSize":10,"askSize":19,"bidAskSize":"10X19","lastSize":0,"highPrice":216.65,"lowPrice":211.24,"openPrice":0,"closePrice":183.95,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671118715507,"quoteTimeInLong":1671125496816,"netChange":32.7,"volatility":22.72,"delta":-0.466,"gamma":0.001,"theta":-0.544,"vega":10.048,"rho":-8.698,"openInterest":1175,"timeValue":164.61,"theoreticalOptionValue":227.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.78,"markChange":43.65,"markPercentChange":23.73,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3950","description":"SPXW May 19 2023 3950 Put (PM)","exchangeName":"OPR","bid":217.5,"ask":240.4,"last":0,"mark":228.95,"bidSize":132,"askSize":3,"bidAskSize":"132X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496725,"netChange":0,"volatility":22.782,"delta":-0.466,"gamma":0.001,"theta":-0.547,"vega":10.055,"rho":-8.723,"openInterest":0,"timeValue":176.91,"theoreticalOptionValue":228.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":228.95,"markPercentChange":0,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPX_051923P3960","description":"SPX May 19 2023 3960 Put (AM)","exchangeName":"OPR","bid":231.1,"ask":232.3,"last":184.37,"mark":231.7,"bidSize":10,"askSize":19,"bidAskSize":"10X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":187.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670963459705,"quoteTimeInLong":1671125496814,"netChange":-3.08,"volatility":22.594,"delta":-0.473,"gamma":0.001,"theta":-0.538,"vega":10.06,"rho":-8.83,"openInterest":1827,"timeValue":122.33,"theoreticalOptionValue":231.636,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.64,"markChange":44.25,"markPercentChange":23.61,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3960","description":"SPXW May 19 2023 3960 Put (PM)","exchangeName":"OPR","bid":220.7,"ask":241.8,"last":0,"mark":231.25,"bidSize":6,"askSize":132,"bidAskSize":"6X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":22.68,"delta":-0.473,"gamma":0.001,"theta":-0.542,"vega":10.067,"rho":-8.855,"openInterest":0,"timeValue":169.21,"theoreticalOptionValue":233.036,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":231.25,"markPercentChange":0,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPX_051923P3970","description":"SPX May 19 2023 3970 Put (AM)","exchangeName":"OPR","bid":235.3,"ask":236.5,"last":177,"mark":235.9,"bidSize":10,"askSize":19,"bidAskSize":"10X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":190.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036776274,"quoteTimeInLong":1671125496816,"netChange":-13.95,"volatility":22.497,"delta":-0.48,"gamma":0.001,"theta":-0.532,"vega":10.069,"rho":-8.963,"openInterest":15,"timeValue":104.96,"theoreticalOptionValue":235.936,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.31,"markChange":44.95,"markPercentChange":23.54,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3970","description":"SPXW May 19 2023 3970 Put (PM)","exchangeName":"OPR","bid":225.3,"ask":248.8,"last":0,"mark":237.05,"bidSize":132,"askSize":3,"bidAskSize":"132X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496752,"netChange":0,"volatility":22.553,"delta":-0.48,"gamma":0.001,"theta":-0.535,"vega":10.076,"rho":-8.988,"openInterest":0,"timeValue":165.01,"theoreticalOptionValue":237.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":237.05,"markPercentChange":0,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_051923P3975","description":"SPX May 19 2023 3975 Put (AM)","exchangeName":"OPR","bid":237.5,"ask":238.7,"last":180.76,"mark":238.1,"bidSize":10,"askSize":19,"bidAskSize":"10X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":192.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048905486,"quoteTimeInLong":1671125496813,"netChange":-11.99,"volatility":22.451,"delta":-0.483,"gamma":0.001,"theta":-0.529,"vega":10.072,"rho":-9.03,"openInterest":368,"timeValue":103.72,"theoreticalOptionValue":238.136,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.22,"markChange":45.35,"markPercentChange":23.53,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3975","description":"SPXW May 19 2023 3975 Put (PM)","exchangeName":"OPR","bid":227.3,"ask":250.9,"last":0,"mark":239.1,"bidSize":132,"askSize":3,"bidAskSize":"132X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496737,"netChange":0,"volatility":22.561,"delta":-0.484,"gamma":0.001,"theta":-0.534,"vega":10.079,"rho":-9.056,"openInterest":0,"timeValue":162.06,"theoreticalOptionValue":239.785,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":239.1,"markPercentChange":0,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPX_051923P3980","description":"SPX May 19 2023 3980 Put (AM)","exchangeName":"OPR","bid":239.6,"ask":240.8,"last":209.5,"mark":240.2,"bidSize":10,"askSize":18,"bidAskSize":"10X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670337950131,"quoteTimeInLong":1671125496814,"netChange":14.93,"volatility":22.394,"delta":-0.487,"gamma":0.001,"theta":-0.526,"vega":10.075,"rho":-9.098,"openInterest":12,"timeValue":127.46,"theoreticalOptionValue":240.236,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.67,"markChange":45.63,"markPercentChange":23.45,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3980","description":"SPXW May 19 2023 3980 Put (PM)","exchangeName":"OPR","bid":229.2,"ask":249.6,"last":0,"mark":239.4,"bidSize":6,"askSize":132,"bidAskSize":"6X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496698,"netChange":0,"volatility":22.395,"delta":-0.487,"gamma":0.001,"theta":-0.528,"vega":10.082,"rho":-9.122,"openInterest":0,"timeValue":157.36,"theoreticalOptionValue":240.784,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":239.4,"markPercentChange":0,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPX_051923P3990","description":"SPX May 19 2023 3990 Put (AM)","exchangeName":"OPR","bid":243.9,"ask":245.1,"last":202.88,"mark":244.5,"bidSize":10,"askSize":18,"bidAskSize":"10X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670951945345,"quoteTimeInLong":1671125496816,"netChange":4.62,"volatility":22.289,"delta":-0.494,"gamma":0.001,"theta":-0.52,"vega":10.078,"rho":-9.234,"openInterest":18,"timeValue":110.84,"theoreticalOptionValue":244.586,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.33,"markChange":46.24,"markPercentChange":23.32,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPXW_051923P3990","description":"SPXW May 19 2023 3990 Put (PM)","exchangeName":"OPR","bid":233.6,"ask":257.2,"last":0,"mark":245.4,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496752,"netChange":0,"volatility":22.314,"delta":-0.494,"gamma":0.001,"theta":-0.522,"vega":10.085,"rho":-9.258,"openInterest":0,"timeValue":153.36,"theoreticalOptionValue":245.384,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":245.4,"markPercentChange":0,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_051923P4000","description":"SPXW May 19 2023 4000 Put (PM)","exchangeName":"OPR","bid":238,"ask":261.1,"last":0,"mark":249.55,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":22.247,"delta":-0.501,"gamma":0.001,"theta":-0.517,"vega":10.084,"rho":-9.395,"openInterest":0,"timeValue":147.51,"theoreticalOptionValue":250.183,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":249.55,"markPercentChange":0,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4000","description":"SPX May 19 2023 4000 Put (AM)","exchangeName":"OPR","bid":248.4,"ask":249.5,"last":248.32,"mark":248.95,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":248.32,"lowPrice":229,"openPrice":0,"closePrice":201.96,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671122407214,"quoteTimeInLong":1671125496731,"netChange":46.36,"volatility":22.187,"delta":-0.501,"gamma":0.001,"theta":-0.514,"vega":10.077,"rho":-9.37,"openInterest":2091,"timeValue":146.28,"theoreticalOptionValue":249.036,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.96,"markChange":46.99,"markPercentChange":23.27,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_051923P4010","description":"SPXW May 19 2023 4010 Put (PM)","exchangeName":"OPR","bid":242.4,"ask":265.6,"last":0,"mark":254,"bidSize":5,"askSize":132,"bidAskSize":"5X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":22.138,"delta":-0.508,"gamma":0.001,"theta":-0.51,"vega":10.081,"rho":-9.533,"openInterest":0,"timeValue":141.96,"theoreticalOptionValue":254.633,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":254,"markPercentChange":0,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4010","description":"SPX May 19 2023 4010 Put (AM)","exchangeName":"OPR","bid":252.8,"ask":254.3,"last":190.65,"mark":253.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":205.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036776274,"quoteTimeInLong":1671125496814,"netChange":-15.01,"volatility":22.079,"delta":-0.508,"gamma":0.001,"theta":-0.507,"vega":10.074,"rho":-9.508,"openInterest":13,"timeValue":78.61,"theoreticalOptionValue":253.485,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.3,"markChange":47.89,"markPercentChange":23.29,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_051923P4020","description":"SPXW May 19 2023 4020 Put (PM)","exchangeName":"OPR","bid":247,"ask":270.2,"last":0,"mark":258.6,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":22.122,"delta":-0.515,"gamma":0.001,"theta":-0.506,"vega":10.074,"rho":-9.67,"openInterest":0,"timeValue":136.56,"theoreticalOptionValue":260.082,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":258.6,"markPercentChange":0,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4020","description":"SPX May 19 2023 4020 Put (AM)","exchangeName":"OPR","bid":257.3,"ask":258.8,"last":248.82,"mark":258.05,"bidSize":28,"askSize":10,"bidAskSize":"28X10","lastSize":0,"highPrice":252.15,"lowPrice":248.82,"openPrice":0,"closePrice":209.5,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671117828787,"quoteTimeInLong":1671125496814,"netChange":39.32,"volatility":21.969,"delta":-0.516,"gamma":0.001,"theta":-0.5,"vega":10.067,"rho":-9.647,"openInterest":45,"timeValue":126.78,"theoreticalOptionValue":257.985,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.77,"markChange":48.55,"markPercentChange":23.17,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPXW_051923P4025","description":"SPXW May 19 2023 4025 Put (PM)","exchangeName":"OPR","bid":249.3,"ask":271.2,"last":0,"mark":260.25,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":22.07,"delta":-0.519,"gamma":0.001,"theta":-0.503,"vega":10.069,"rho":-9.74,"openInterest":0,"timeValue":133.21,"theoreticalOptionValue":262.382,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":260.25,"markPercentChange":0,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4025","description":"SPX May 19 2023 4025 Put (AM)","exchangeName":"OPR","bid":259.6,"ask":261.1,"last":254.4,"mark":260.35,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":254.4,"lowPrice":254.4,"openPrice":0,"closePrice":211.45,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116572717,"quoteTimeInLong":1671125496814,"netChange":42.95,"volatility":21.917,"delta":-0.519,"gamma":0.001,"theta":-0.496,"vega":10.062,"rho":-9.717,"openInterest":515,"timeValue":127.36,"theoreticalOptionValue":260.285,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":20.31,"markChange":48.9,"markPercentChange":23.13,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4030.0":[{"putCall":"PUT","symbol":"SPXW_051923P4030","description":"SPXW May 19 2023 4030 Put (PM)","exchangeName":"OPR","bid":251.6,"ask":273.5,"last":0,"mark":262.55,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496746,"netChange":0,"volatility":21.966,"delta":-0.523,"gamma":0.001,"theta":-0.498,"vega":10.063,"rho":-9.81,"openInterest":0,"timeValue":130.51,"theoreticalOptionValue":264.182,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":262.55,"markPercentChange":0,"intrinsicValue":132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4030","description":"SPX May 19 2023 4030 Put (AM)","exchangeName":"OPR","bid":261.8,"ask":263.4,"last":198.11,"mark":262.6,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916598404,"quoteTimeInLong":1671125496818,"netChange":-15.29,"volatility":21.862,"delta":-0.523,"gamma":0.001,"theta":-0.492,"vega":10.056,"rho":-9.787,"openInterest":1,"timeValue":66.07,"theoreticalOptionValue":262.585,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.16,"markChange":49.2,"markPercentChange":23.06,"intrinsicValue":132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4040.0":[{"putCall":"PUT","symbol":"SPXW_051923P4040","description":"SPXW May 19 2023 4040 Put (PM)","exchangeName":"OPR","bid":256.2,"ask":277.6,"last":0,"mark":266.9,"bidSize":5,"askSize":132,"bidAskSize":"5X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":21.867,"delta":-0.53,"gamma":0.001,"theta":-0.49,"vega":10.049,"rho":-9.951,"openInterest":0,"timeValue":124.86,"theoreticalOptionValue":268.931,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":266.9,"markPercentChange":0,"intrinsicValue":142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4040","description":"SPX May 19 2023 4040 Put (AM)","exchangeName":"OPR","bid":266.5,"ask":268,"last":201.62,"mark":267.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":217.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946251206,"quoteTimeInLong":1671125496816,"netChange":-15.78,"volatility":21.744,"delta":-0.53,"gamma":0.001,"theta":-0.485,"vega":10.042,"rho":-9.929,"openInterest":8,"timeValue":59.58,"theoreticalOptionValue":267.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.26,"markChange":49.85,"markPercentChange":22.93,"intrinsicValue":142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPXW_051923P4050","description":"SPXW May 19 2023 4050 Put (PM)","exchangeName":"OPR","bid":261,"ask":281.8,"last":0,"mark":271.4,"bidSize":3,"askSize":132,"bidAskSize":"3X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":21.721,"delta":-0.537,"gamma":0.001,"theta":-0.481,"vega":10.032,"rho":-10.094,"openInterest":0,"timeValue":119.36,"theoreticalOptionValue":273.281,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":271.4,"markPercentChange":0,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4050","description":"SPX May 19 2023 4050 Put (AM)","exchangeName":"OPR","bid":271.2,"ask":272.7,"last":220.05,"mark":271.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670956058428,"quoteTimeInLong":1671125496816,"netChange":-1.35,"volatility":21.638,"delta":-0.538,"gamma":0.001,"theta":-0.477,"vega":10.025,"rho":-10.071,"openInterest":204,"timeValue":68.01,"theoreticalOptionValue":271.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.61,"markChange":50.55,"markPercentChange":22.83,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4060.0":[{"putCall":"PUT","symbol":"SPXW_051923P4060","description":"SPXW May 19 2023 4060 Put (PM)","exchangeName":"OPR","bid":270.2,"ask":289.6,"last":0,"mark":279.9,"bidSize":132,"askSize":2,"bidAskSize":"132X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496723,"netChange":0,"volatility":21.598,"delta":-0.545,"gamma":0.001,"theta":-0.473,"vega":10.01,"rho":-10.237,"openInterest":0,"timeValue":117.86,"theoreticalOptionValue":277.93,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":279.9,"markPercentChange":0,"intrinsicValue":162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4060","description":"SPX May 19 2023 4060 Put (AM)","exchangeName":"OPR","bid":276,"ask":277.5,"last":207.66,"mark":276.75,"bidSize":28,"askSize":10,"bidAskSize":"28X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669919520208,"quoteTimeInLong":1671125496816,"netChange":-17.87,"volatility":21.525,"delta":-0.545,"gamma":0.001,"theta":-0.468,"vega":10.004,"rho":-10.214,"openInterest":2,"timeValue":45.62,"theoreticalOptionValue":276.634,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.92,"markChange":51.22,"markPercentChange":22.71,"intrinsicValue":162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4070.0":[{"putCall":"PUT","symbol":"SPXW_051923P4070","description":"SPXW May 19 2023 4070 Put (PM)","exchangeName":"OPR","bid":274.6,"ask":293.8,"last":0,"mark":284.2,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":21.483,"delta":-0.552,"gamma":0.001,"theta":-0.464,"vega":9.985,"rho":-10.381,"openInterest":0,"timeValue":112.16,"theoreticalOptionValue":282.73,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":284.2,"markPercentChange":0,"intrinsicValue":172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4070","description":"SPX May 19 2023 4070 Put (AM)","exchangeName":"OPR","bid":280.8,"ask":282.6,"last":0,"mark":281.7,"bidSize":62,"askSize":14,"bidAskSize":"62X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":229.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496788,"netChange":0,"volatility":21.42,"delta":-0.552,"gamma":0.001,"theta":-0.46,"vega":9.979,"rho":-10.358,"openInterest":0,"timeValue":109.66,"theoreticalOptionValue":281.534,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":52.02,"markPercentChange":22.65,"intrinsicValue":172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPXW_051923P4075","description":"SPXW May 19 2023 4075 Put (PM)","exchangeName":"OPR","bid":276.9,"ask":297,"last":0,"mark":286.95,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496723,"netChange":0,"volatility":21.428,"delta":-0.556,"gamma":0.001,"theta":-0.46,"vega":9.972,"rho":-10.453,"openInterest":0,"timeValue":109.91,"theoreticalOptionValue":285.179,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":286.95,"markPercentChange":0,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4075","description":"SPX May 19 2023 4075 Put (AM)","exchangeName":"OPR","bid":283.2,"ask":285,"last":261.2,"mark":284.1,"bidSize":82,"askSize":14,"bidAskSize":"82X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":231.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670344968130,"quoteTimeInLong":1671125496797,"netChange":29.41,"volatility":21.37,"delta":-0.556,"gamma":0.001,"theta":-0.456,"vega":9.965,"rho":-10.43,"openInterest":165,"timeValue":84.16,"theoreticalOptionValue":284.034,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.69,"markChange":52.31,"markPercentChange":22.57,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4080.0":[{"putCall":"PUT","symbol":"SPXW_051923P4080","description":"SPXW May 19 2023 4080 Put (PM)","exchangeName":"OPR","bid":279.3,"ask":298.7,"last":0,"mark":289,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":21.391,"delta":-0.56,"gamma":0.001,"theta":-0.456,"vega":9.957,"rho":-10.525,"openInterest":0,"timeValue":106.96,"theoreticalOptionValue":287.829,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":289,"markPercentChange":0,"intrinsicValue":182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4080","description":"SPX May 19 2023 4080 Put (AM)","exchangeName":"OPR","bid":285.7,"ask":287.5,"last":213.01,"mark":286.6,"bidSize":82,"askSize":14,"bidAskSize":"82X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669922094506,"quoteTimeInLong":1671125496788,"netChange":-20.92,"volatility":21.313,"delta":-0.56,"gamma":0.001,"theta":-0.452,"vega":9.95,"rho":-10.503,"openInterest":26,"timeValue":30.97,"theoreticalOptionValue":286.484,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.94,"markChange":52.67,"markPercentChange":22.52,"intrinsicValue":182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4090.0":[{"putCall":"PUT","symbol":"SPXW_051923P4090","description":"SPXW May 19 2023 4090 Put (PM)","exchangeName":"OPR","bid":284.2,"ask":304.5,"last":0,"mark":294.35,"bidSize":132,"askSize":6,"bidAskSize":"132X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496723,"netChange":0,"volatility":21.281,"delta":-0.567,"gamma":0.001,"theta":-0.447,"vega":9.925,"rho":-10.671,"openInterest":0,"timeValue":102.31,"theoreticalOptionValue":292.828,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":294.35,"markPercentChange":0,"intrinsicValue":192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4090","description":"SPX May 19 2023 4090 Put (AM)","exchangeName":"OPR","bid":290.8,"ask":292.5,"last":206,"mark":291.65,"bidSize":17,"askSize":14,"bidAskSize":"17X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943809828,"quoteTimeInLong":1671125496788,"netChange":-32.2,"volatility":21.204,"delta":-0.567,"gamma":0.001,"theta":-0.443,"vega":9.918,"rho":-10.649,"openInterest":57,"timeValue":13.96,"theoreticalOptionValue":291.484,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.52,"markChange":53.45,"markPercentChange":22.44,"intrinsicValue":192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPXW_051923P4100","description":"SPXW May 19 2023 4100 Put (PM)","exchangeName":"OPR","bid":287.8,"ask":307.6,"last":0,"mark":297.7,"bidSize":132,"askSize":1,"bidAskSize":"132X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":21.296,"delta":-0.574,"gamma":0.001,"theta":-0.442,"vega":9.893,"rho":-10.81,"openInterest":0,"timeValue":95.66,"theoreticalOptionValue":299.128,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684540800000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":297.7,"markPercentChange":0,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true},{"putCall":"PUT","symbol":"SPX_051923P4100","description":"SPX May 19 2023 4100 Put (AM)","exchangeName":"OPR","bid":296.1,"ask":297.6,"last":269.31,"mark":296.85,"bidSize":17,"askSize":14,"bidAskSize":"17X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":242.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670610028133,"quoteTimeInLong":1671125496790,"netChange":26.71,"volatility":21.098,"delta":-0.575,"gamma":0.001,"theta":-0.433,"vega":9.882,"rho":-10.795,"openInterest":2318,"timeValue":67.27,"theoreticalOptionValue":296.584,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1684526400000,"daysToExpiration":155,"expirationType":"R","lastTradingDay":1684454400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.01,"markChange":54.25,"markPercentChange":22.36,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-05-31:167":{"3690.0":[{"putCall":"PUT","symbol":"SPXW_053123P3690","description":"SPXW May 31 2023 3690 Put (PM) (EOM)","exchangeName":"OPR","bid":144.3,"ask":145.7,"last":132.4,"mark":145,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670601473082,"quoteTimeInLong":1671125496694,"netChange":16.23,"volatility":25.157,"delta":-0.308,"gamma":0.001,"theta":-0.568,"vega":9.258,"rho":-6.178,"openInterest":4,"timeValue":132.4,"theoreticalOptionValue":144.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3690,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.97,"markChange":28.83,"markPercentChange":24.82,"intrinsicValue":-207.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPXW_053123P3700","description":"SPXW May 31 2023 3700 Put (PM) (EOM)","exchangeName":"OPR","bid":147.1,"ask":148.6,"last":130.65,"mark":147.85,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":130.91,"lowPrice":130.65,"openPrice":0,"closePrice":118.68,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671114611618,"quoteTimeInLong":1671125496699,"netChange":11.97,"volatility":25.074,"delta":-0.313,"gamma":0.001,"theta":-0.569,"vega":9.325,"rho":-6.285,"openInterest":482,"timeValue":130.65,"theoreticalOptionValue":147.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.09,"markChange":29.17,"markPercentChange":24.58,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3710.0":[{"putCall":"PUT","symbol":"SPXW_053123P3710","description":"SPXW May 31 2023 3710 Put (PM) (EOM)","exchangeName":"OPR","bid":150,"ask":151.5,"last":116.73,"mark":150.75,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049324820,"quoteTimeInLong":1671125496698,"netChange":-4.45,"volatility":24.986,"delta":-0.319,"gamma":0.001,"theta":-0.569,"vega":9.391,"rho":-6.392,"openInterest":21,"timeValue":116.73,"theoreticalOptionValue":150.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3710,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.67,"markChange":29.57,"markPercentChange":24.4,"intrinsicValue":-187.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3720.0":[{"putCall":"PUT","symbol":"SPXW_053123P3720","description":"SPXW May 31 2023 3720 Put (PM) (EOM)","exchangeName":"OPR","bid":153,"ask":154.5,"last":127.62,"mark":153.75,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":123.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670957745948,"quoteTimeInLong":1671125496699,"netChange":3.93,"volatility":24.929,"delta":-0.324,"gamma":0.001,"theta":-0.57,"vega":9.457,"rho":-6.504,"openInterest":4,"timeValue":127.62,"theoreticalOptionValue":153.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3720,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.18,"markChange":30.06,"markPercentChange":24.31,"intrinsicValue":-177.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPXW_053123P3725","description":"SPXW May 31 2023 3725 Put (PM) (EOM)","exchangeName":"OPR","bid":154.5,"ask":155.9,"last":129.84,"mark":155.2,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":124.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670951763297,"quoteTimeInLong":1671125496694,"netChange":4.9,"volatility":24.902,"delta":-0.327,"gamma":0.001,"theta":-0.57,"vega":9.489,"rho":-6.561,"openInterest":4,"timeValue":129.84,"theoreticalOptionValue":155.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.92,"markChange":30.26,"markPercentChange":24.22,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3730.0":[{"putCall":"PUT","symbol":"SPXW_053123P3730","description":"SPXW May 31 2023 3730 Put (PM) (EOM)","exchangeName":"OPR","bid":156,"ask":157.5,"last":141.8,"mark":156.75,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":126.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670601684419,"quoteTimeInLong":1671125496699,"netChange":15.61,"volatility":24.81,"delta":-0.329,"gamma":0.001,"theta":-0.569,"vega":9.518,"rho":-6.611,"openInterest":1,"timeValue":141.8,"theoreticalOptionValue":156.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3730,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.37,"markChange":30.56,"markPercentChange":24.22,"intrinsicValue":-167.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3740.0":[{"putCall":"PUT","symbol":"SPXW_053123P3740","description":"SPXW May 31 2023 3740 Put (PM) (EOM)","exchangeName":"OPR","bid":159,"ask":160.5,"last":145.1,"mark":159.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670607716413,"quoteTimeInLong":1671125496699,"netChange":16.4,"volatility":24.717,"delta":-0.335,"gamma":0.001,"theta":-0.568,"vega":9.58,"rho":-6.722,"openInterest":1,"timeValue":145.1,"theoreticalOptionValue":159.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3740,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.75,"markChange":31.05,"markPercentChange":24.13,"intrinsicValue":-157.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_053123P3750","description":"SPXW May 31 2023 3750 Put (PM) (EOM)","exchangeName":"OPR","bid":162.1,"ask":163.6,"last":113.67,"mark":162.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":131.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942464693,"quoteTimeInLong":1671125496698,"netChange":-17.53,"volatility":24.614,"delta":-0.34,"gamma":0.001,"theta":-0.567,"vega":9.639,"rho":-6.832,"openInterest":8,"timeValue":113.67,"theoreticalOptionValue":162.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-13.36,"markChange":31.65,"markPercentChange":24.12,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3760.0":[{"putCall":"PUT","symbol":"SPXW_053123P3760","description":"SPXW May 31 2023 3760 Put (PM) (EOM)","exchangeName":"OPR","bid":165.2,"ask":166.7,"last":126.4,"mark":165.95,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999328107,"quoteTimeInLong":1671125496699,"netChange":-7.3,"volatility":24.531,"delta":-0.346,"gamma":0.001,"theta":-0.567,"vega":9.697,"rho":-6.947,"openInterest":1,"timeValue":126.4,"theoreticalOptionValue":165.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3760,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.46,"markChange":32.24,"markPercentChange":24.12,"intrinsicValue":-137.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3770.0":[{"putCall":"PUT","symbol":"SPXW_053123P3770","description":"SPXW May 31 2023 3770 Put (PM) (EOM)","exchangeName":"OPR","bid":168.3,"ask":169.9,"last":152.5,"mark":169.1,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":136.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670601761879,"quoteTimeInLong":1671125496698,"netChange":16.25,"volatility":24.433,"delta":-0.351,"gamma":0.001,"theta":-0.566,"vega":9.754,"rho":-7.061,"openInterest":6,"timeValue":152.5,"theoreticalOptionValue":168.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3770,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.92,"markChange":32.85,"markPercentChange":24.11,"intrinsicValue":-127.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_053123P3775","description":"SPXW May 31 2023 3775 Put (PM) (EOM)","exchangeName":"OPR","bid":169.9,"ask":171.5,"last":0,"mark":170.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":137.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":24.388,"delta":-0.354,"gamma":0.001,"theta":-0.565,"vega":9.781,"rho":-7.119,"openInterest":0,"timeValue":170.7,"theoreticalOptionValue":170.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":33.17,"markPercentChange":24.12,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3780.0":[{"putCall":"PUT","symbol":"SPXW_053123P3780","description":"SPXW May 31 2023 3780 Put (PM) (EOM)","exchangeName":"OPR","bid":171.5,"ask":173.1,"last":130.5,"mark":172.3,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":138.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999568956,"quoteTimeInLong":1671125496698,"netChange":-8.3,"volatility":24.341,"delta":-0.357,"gamma":0.001,"theta":-0.565,"vega":9.809,"rho":-7.177,"openInterest":3,"timeValue":130.5,"theoreticalOptionValue":171.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3780,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.98,"markChange":33.5,"markPercentChange":24.13,"intrinsicValue":-117.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3790.0":[{"putCall":"PUT","symbol":"SPXW_053123P3790","description":"SPXW May 31 2023 3790 Put (PM) (EOM)","exchangeName":"OPR","bid":174.8,"ask":176.3,"last":161.64,"mark":175.55,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":161.64,"lowPrice":159.54,"openPrice":0,"closePrice":141.35,"totalVolume":147,"tradeDate":null,"tradeTimeInLong":1671115690377,"quoteTimeInLong":1671125496711,"netChange":20.29,"volatility":24.253,"delta":-0.363,"gamma":0.001,"theta":-0.564,"vega":9.862,"rho":-7.294,"openInterest":150,"timeValue":161.64,"theoreticalOptionValue":174.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3790,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.35,"markChange":34.2,"markPercentChange":24.19,"intrinsicValue":-107.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_053123P3800","description":"SPXW May 31 2023 3800 Put (PM) (EOM)","exchangeName":"OPR","bid":178.1,"ask":179.6,"last":164.65,"mark":178.85,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":164.65,"lowPrice":162.55,"openPrice":0,"closePrice":143.9,"totalVolume":147,"tradeDate":null,"tradeTimeInLong":1671115690377,"quoteTimeInLong":1671125496711,"netChange":20.75,"volatility":24.16,"delta":-0.369,"gamma":0.001,"theta":-0.562,"vega":9.913,"rho":-7.413,"openInterest":308,"timeValue":164.65,"theoreticalOptionValue":178.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.42,"markChange":34.95,"markPercentChange":24.29,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3810.0":[{"putCall":"PUT","symbol":"SPXW_053123P3810","description":"SPXW May 31 2023 3810 Put (PM) (EOM)","exchangeName":"OPR","bid":181.4,"ask":183,"last":141.2,"mark":182.2,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":146.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669996451391,"quoteTimeInLong":1671125496698,"netChange":-5.25,"volatility":24.061,"delta":-0.374,"gamma":0.001,"theta":-0.56,"vega":9.963,"rho":-7.532,"openInterest":3,"timeValue":141.2,"theoreticalOptionValue":181.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3810,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.58,"markChange":35.75,"markPercentChange":24.41,"intrinsicValue":-87.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3820.0":[{"putCall":"PUT","symbol":"SPXW_053123P3820","description":"SPXW May 31 2023 3820 Put (PM) (EOM)","exchangeName":"OPR","bid":184.8,"ask":186.4,"last":143.8,"mark":185.6,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":149,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669996451391,"quoteTimeInLong":1671125496698,"netChange":-5.2,"volatility":23.968,"delta":-0.38,"gamma":0.001,"theta":-0.558,"vega":10.01,"rho":-7.653,"openInterest":2,"timeValue":143.8,"theoreticalOptionValue":184.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3820,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.49,"markChange":36.6,"markPercentChange":24.57,"intrinsicValue":-77.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_053123P3825","description":"SPXW May 31 2023 3825 Put (PM) (EOM)","exchangeName":"OPR","bid":186.5,"ask":188.1,"last":145.3,"mark":187.3,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670004225085,"quoteTimeInLong":1671125496694,"netChange":-4.97,"volatility":23.919,"delta":-0.383,"gamma":0.001,"theta":-0.557,"vega":10.033,"rho":-7.713,"openInterest":1,"timeValue":145.3,"theoreticalOptionValue":186.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.31,"markChange":37.03,"markPercentChange":24.64,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3830.0":[{"putCall":"PUT","symbol":"SPXW_053123P3830","description":"SPXW May 31 2023 3830 Put (PM) (EOM)","exchangeName":"OPR","bid":188.2,"ask":189.8,"last":139.9,"mark":189,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":151.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035334091,"quoteTimeInLong":1671125496710,"netChange":-11.65,"volatility":23.879,"delta":-0.386,"gamma":0.001,"theta":-0.557,"vega":10.056,"rho":-7.775,"openInterest":128,"timeValue":139.9,"theoreticalOptionValue":188.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3830,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.68,"markChange":37.45,"markPercentChange":24.71,"intrinsicValue":-67.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3840.0":[{"putCall":"PUT","symbol":"SPXW_053123P3840","description":"SPXW May 31 2023 3840 Put (PM) (EOM)","exchangeName":"OPR","bid":191.7,"ask":193.3,"last":177.14,"mark":192.5,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":177.14,"lowPrice":177.14,"openPrice":0,"closePrice":154.33,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671115914647,"quoteTimeInLong":1671125496710,"netChange":22.81,"volatility":23.804,"delta":-0.392,"gamma":0.001,"theta":-0.555,"vega":10.099,"rho":-7.9,"openInterest":74,"timeValue":177.14,"theoreticalOptionValue":192.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3840,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.78,"markChange":38.17,"markPercentChange":24.73,"intrinsicValue":-57.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_053123P3850","description":"SPXW May 31 2023 3850 Put (PM) (EOM)","exchangeName":"OPR","bid":195.2,"ask":196.8,"last":180.35,"mark":196,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":180.35,"lowPrice":180.35,"openPrice":0,"closePrice":157.11,"totalVolume":22,"tradeDate":null,"tradeTimeInLong":1671115914647,"quoteTimeInLong":1671125496699,"netChange":23.24,"volatility":23.684,"delta":-0.398,"gamma":0.001,"theta":-0.552,"vega":10.14,"rho":-8.022,"openInterest":74,"timeValue":180.35,"theoreticalOptionValue":195.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.79,"markChange":38.89,"markPercentChange":24.75,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3860.0":[{"putCall":"PUT","symbol":"SPXW_053123P3860","description":"SPXW May 31 2023 3860 Put (PM) (EOM)","exchangeName":"OPR","bid":198.8,"ask":200.4,"last":192.15,"mark":199.6,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670856139564,"quoteTimeInLong":1671125496696,"netChange":32.25,"volatility":23.589,"delta":-0.404,"gamma":0.001,"theta":-0.549,"vega":10.18,"rho":-8.148,"openInterest":382,"timeValue":192.15,"theoreticalOptionValue":199.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3860,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.17,"markChange":39.7,"markPercentChange":24.83,"intrinsicValue":-37.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3870.0":[{"putCall":"PUT","symbol":"SPXW_053123P3870","description":"SPXW May 31 2023 3870 Put (PM) (EOM)","exchangeName":"OPR","bid":202.4,"ask":204,"last":154.92,"mark":203.2,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":162.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946572121,"quoteTimeInLong":1671125496694,"netChange":-7.76,"volatility":23.488,"delta":-0.41,"gamma":0.001,"theta":-0.546,"vega":10.216,"rho":-8.275,"openInterest":34,"timeValue":154.92,"theoreticalOptionValue":202.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3870,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.77,"markChange":40.52,"markPercentChange":24.91,"intrinsicValue":-27.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_053123P3875","description":"SPXW May 31 2023 3875 Put (PM) (EOM)","exchangeName":"OPR","bid":204.2,"ask":205.9,"last":199.27,"mark":205.05,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":164.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670445208171,"quoteTimeInLong":1671125496694,"netChange":35.2,"volatility":23.436,"delta":-0.414,"gamma":0.001,"theta":-0.544,"vega":10.234,"rho":-8.338,"openInterest":49,"timeValue":199.27,"theoreticalOptionValue":204.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.45,"markChange":40.98,"markPercentChange":24.98,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3880.0":[{"putCall":"PUT","symbol":"SPXW_053123P3880","description":"SPXW May 31 2023 3880 Put (PM) (EOM)","exchangeName":"OPR","bid":206.1,"ask":207.7,"last":198.37,"mark":206.9,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":165.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670438728904,"quoteTimeInLong":1671125496698,"netChange":32.91,"volatility":23.392,"delta":-0.417,"gamma":0.001,"theta":-0.543,"vega":10.251,"rho":-8.403,"openInterest":2,"timeValue":198.37,"theoreticalOptionValue":206.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3880,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":19.89,"markChange":41.44,"markPercentChange":25.04,"intrinsicValue":-17.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3890.0":[{"putCall":"PUT","symbol":"SPXW_053123P3890","description":"SPXW May 31 2023 3890 Put (PM) (EOM)","exchangeName":"OPR","bid":209.8,"ask":211.5,"last":0,"mark":210.65,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496710,"netChange":0,"volatility":23.29,"delta":-0.423,"gamma":0.001,"theta":-0.539,"vega":10.283,"rho":-8.532,"openInterest":0,"timeValue":210.65,"theoreticalOptionValue":210.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3890,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":42.4,"markPercentChange":25.2,"intrinsicValue":-7.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_053123P3900","description":"SPXW May 31 2023 3900 Put (PM) (EOM)","exchangeName":"OPR","bid":213.5,"ask":215.2,"last":209.81,"mark":214.35,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":171.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670434192567,"quoteTimeInLong":1671125496710,"netChange":38.66,"volatility":23.192,"delta":-0.429,"gamma":0.001,"theta":-0.535,"vega":10.313,"rho":-8.663,"openInterest":189,"timeValue":207.77,"theoreticalOptionValue":213.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.59,"markChange":43.2,"markPercentChange":25.24,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3910.0":[{"putCall":"PUT","symbol":"SPXW_053123P3910","description":"SPXW May 31 2023 3910 Put (PM) (EOM)","exchangeName":"OPR","bid":217.4,"ask":219.1,"last":0,"mark":218.25,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":174.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496694,"netChange":0,"volatility":23.18,"delta":-0.436,"gamma":0.001,"theta":-0.534,"vega":10.341,"rho":-8.798,"openInterest":0,"timeValue":206.21,"theoreticalOptionValue":218.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3910,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":43.88,"markPercentChange":25.16,"intrinsicValue":12.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3920.0":[{"putCall":"PUT","symbol":"SPXW_053123P3920","description":"SPXW May 31 2023 3920 Put (PM) (EOM)","exchangeName":"OPR","bid":221.2,"ask":222.9,"last":0,"mark":222.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496696,"netChange":0,"volatility":23.003,"delta":-0.442,"gamma":0.001,"theta":-0.528,"vega":10.366,"rho":-8.928,"openInterest":0,"timeValue":200.01,"theoreticalOptionValue":221.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3920,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":44.46,"markPercentChange":25.04,"intrinsicValue":22.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_053123P3925","description":"SPXW May 31 2023 3925 Put (PM) (EOM)","exchangeName":"OPR","bid":223.2,"ask":224.9,"last":0,"mark":224.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":179.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":22.942,"delta":-0.445,"gamma":0.001,"theta":-0.525,"vega":10.377,"rho":-8.994,"openInterest":0,"timeValue":197.01,"theoreticalOptionValue":223.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":44.85,"markPercentChange":25.03,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3930.0":[{"putCall":"PUT","symbol":"SPXW_053123P3930","description":"SPXW May 31 2023 3930 Put (PM) (EOM)","exchangeName":"OPR","bid":225.2,"ask":226.9,"last":208.59,"mark":226.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":180.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670532485144,"quoteTimeInLong":1671125496709,"netChange":27.78,"volatility":22.893,"delta":-0.449,"gamma":0.001,"theta":-0.523,"vega":10.388,"rho":-9.061,"openInterest":1,"timeValue":176.55,"theoreticalOptionValue":225.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3930,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.36,"markChange":45.24,"markPercentChange":25.02,"intrinsicValue":32.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3940.0":[{"putCall":"PUT","symbol":"SPXW_053123P3940","description":"SPXW May 31 2023 3940 Put (PM) (EOM)","exchangeName":"OPR","bid":229.1,"ask":230.9,"last":221.4,"mark":230,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":184.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670619978601,"quoteTimeInLong":1671125496709,"netChange":37.37,"volatility":22.792,"delta":-0.455,"gamma":0.001,"theta":-0.518,"vega":10.407,"rho":-9.197,"openInterest":11,"timeValue":179.36,"theoreticalOptionValue":229.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3940,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.31,"markChange":45.97,"markPercentChange":24.98,"intrinsicValue":42.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_053123P3950","description":"SPXW May 31 2023 3950 Put (PM) (EOM)","exchangeName":"OPR","bid":233.2,"ask":234.9,"last":188.31,"mark":234.05,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":187.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045615132,"quoteTimeInLong":1671125496696,"netChange":1.06,"volatility":22.675,"delta":-0.462,"gamma":0.001,"theta":-0.513,"vega":10.424,"rho":-9.333,"openInterest":116,"timeValue":136.27,"theoreticalOptionValue":233.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.57,"markChange":46.8,"markPercentChange":25,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3960.0":[{"putCall":"PUT","symbol":"SPXW_053123P3960","description":"SPXW May 31 2023 3960 Put (PM) (EOM)","exchangeName":"OPR","bid":237.3,"ask":239,"last":230.28,"mark":238.15,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":190.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670357625194,"quoteTimeInLong":1671125496698,"netChange":39.68,"volatility":22.576,"delta":-0.468,"gamma":0.001,"theta":-0.508,"vega":10.438,"rho":-9.471,"openInterest":2,"timeValue":168.24,"theoreticalOptionValue":237.59,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3960,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.82,"markChange":47.55,"markPercentChange":24.95,"intrinsicValue":62.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3970.0":[{"putCall":"PUT","symbol":"SPXW_053123P3970","description":"SPXW May 31 2023 3970 Put (PM) (EOM)","exchangeName":"OPR","bid":241.4,"ask":243.2,"last":198.02,"mark":242.3,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049739049,"quoteTimeInLong":1671125496698,"netChange":3.49,"volatility":22.475,"delta":-0.475,"gamma":0.001,"theta":-0.503,"vega":10.449,"rho":-9.61,"openInterest":85,"timeValue":125.98,"theoreticalOptionValue":241.774,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3970,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.79,"markChange":47.77,"markPercentChange":24.56,"intrinsicValue":72.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_053123P3975","description":"SPXW May 31 2023 3975 Put (PM) (EOM)","exchangeName":"OPR","bid":243.5,"ask":245.3,"last":235.91,"mark":244.4,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":196.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670446903050,"quoteTimeInLong":1671125496698,"netChange":39.37,"volatility":22.422,"delta":-0.478,"gamma":0.001,"theta":-0.5,"vega":10.454,"rho":-9.68,"openInterest":6,"timeValue":158.87,"theoreticalOptionValue":243.866,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.03,"markChange":47.86,"markPercentChange":24.35,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3980.0":[{"putCall":"PUT","symbol":"SPXW_053123P3980","description":"SPXW May 31 2023 3980 Put (PM) (EOM)","exchangeName":"OPR","bid":245.6,"ask":247.4,"last":239.5,"mark":246.5,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":239.5,"lowPrice":239.5,"openPrice":0,"closePrice":198.55,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116538387,"quoteTimeInLong":1671125496699,"netChange":40.95,"volatility":22.377,"delta":-0.482,"gamma":0.001,"theta":-0.497,"vega":10.458,"rho":-9.75,"openInterest":10,"timeValue":157.46,"theoreticalOptionValue":246.058,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3980,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.62,"markChange":47.95,"markPercentChange":24.15,"intrinsicValue":82.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3990.0":[{"putCall":"PUT","symbol":"SPXW_053123P3990","description":"SPXW May 31 2023 3990 Put (PM) (EOM)","exchangeName":"OPR","bid":249.9,"ask":251.7,"last":205.12,"mark":250.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":202.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049739049,"quoteTimeInLong":1671125496693,"netChange":2.55,"volatility":22.321,"delta":-0.488,"gamma":0.001,"theta":-0.493,"vega":10.463,"rho":-9.892,"openInterest":28,"timeValue":113.08,"theoreticalOptionValue":250.842,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3990,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.26,"markChange":48.23,"markPercentChange":23.81,"intrinsicValue":92.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_053123P4000","description":"SPXW May 31 2023 4000 Put (PM) (EOM)","exchangeName":"OPR","bid":254.2,"ask":256,"last":216,"mark":255.1,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":206.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049850267,"quoteTimeInLong":1671125496698,"netChange":9.41,"volatility":22.154,"delta":-0.495,"gamma":0.001,"theta":-0.485,"vega":10.465,"rho":-10.034,"openInterest":374,"timeValue":113.96,"theoreticalOptionValue":254.527,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.56,"markChange":48.51,"markPercentChange":23.48,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4010.0":[{"putCall":"PUT","symbol":"SPXW_053123P4010","description":"SPXW May 31 2023 4010 Put (PM) (EOM)","exchangeName":"OPR","bid":258.6,"ask":260.5,"last":255.08,"mark":259.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670425253001,"quoteTimeInLong":1671125496698,"netChange":44.47,"volatility":22.048,"delta":-0.502,"gamma":0.001,"theta":-0.479,"vega":10.464,"rho":-10.177,"openInterest":1,"timeValue":143.04,"theoreticalOptionValue":258.911,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4010,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":21.12,"markChange":48.94,"markPercentChange":23.24,"intrinsicValue":112.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4020.0":[{"putCall":"PUT","symbol":"SPXW_053123P4020","description":"SPXW May 31 2023 4020 Put (PM) (EOM)","exchangeName":"OPR","bid":254.3,"ask":272.4,"last":219.46,"mark":263.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":214.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670952372377,"quoteTimeInLong":1671125496693,"netChange":4.83,"volatility":21.95,"delta":-0.509,"gamma":0.001,"theta":-0.472,"vega":10.46,"rho":-10.322,"openInterest":133,"timeValue":97.42,"theoreticalOptionValue":263.445,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4020,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.25,"markChange":48.72,"markPercentChange":22.7,"intrinsicValue":122.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPXW_053123P4025","description":"SPXW May 31 2023 4025 Put (PM) (EOM)","exchangeName":"OPR","bid":256.6,"ask":274.7,"last":243.36,"mark":265.65,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":216.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670611001884,"quoteTimeInLong":1671125496710,"netChange":26.72,"volatility":21.901,"delta":-0.513,"gamma":0.001,"theta":-0.469,"vega":10.456,"rho":-10.395,"openInterest":22,"timeValue":116.32,"theoreticalOptionValue":265.737,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.33,"markChange":49.01,"markPercentChange":22.62,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4030.0":[{"putCall":"PUT","symbol":"SPXW_053123P4030","description":"SPXW May 31 2023 4030 Put (PM) (EOM)","exchangeName":"OPR","bid":258.9,"ask":277,"last":210.5,"mark":267.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964744860,"quoteTimeInLong":1671125496693,"netChange":-8.15,"volatility":21.85,"delta":-0.516,"gamma":0.001,"theta":-0.466,"vega":10.452,"rho":-10.468,"openInterest":2,"timeValue":78.46,"theoreticalOptionValue":268.029,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4030,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.73,"markChange":49.3,"markPercentChange":22.55,"intrinsicValue":132.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4040.0":[{"putCall":"PUT","symbol":"SPXW_053123P4040","description":"SPXW May 31 2023 4040 Put (PM) (EOM)","exchangeName":"OPR","bid":263.4,"ask":281.5,"last":228.2,"mark":272.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":222.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050500582,"quoteTimeInLong":1671125496694,"netChange":5.53,"volatility":21.744,"delta":-0.523,"gamma":0.001,"theta":-0.459,"vega":10.441,"rho":-10.615,"openInterest":2,"timeValue":86.16,"theoreticalOptionValue":272.613,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4040,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.48,"markChange":49.78,"markPercentChange":22.36,"intrinsicValue":142.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPXW_053123P4050","description":"SPXW May 31 2023 4050 Put (PM) (EOM)","exchangeName":"OPR","bid":268.1,"ask":286.2,"last":253.9,"mark":277.15,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":226.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670611805450,"quoteTimeInLong":1671125496711,"netChange":27.21,"volatility":21.651,"delta":-0.53,"gamma":0.001,"theta":-0.452,"vega":10.427,"rho":-10.762,"openInterest":32,"timeValue":101.86,"theoreticalOptionValue":277.397,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12,"markChange":50.46,"markPercentChange":22.26,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4060.0":[{"putCall":"PUT","symbol":"SPXW_053123P4060","description":"SPXW May 31 2023 4060 Put (PM) (EOM)","exchangeName":"OPR","bid":279.4,"ask":286.9,"last":215.86,"mark":283.15,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":231.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671037816573,"quoteTimeInLong":1671125496737,"netChange":-15.32,"volatility":21.537,"delta":-0.537,"gamma":0.001,"theta":-0.444,"vega":10.41,"rho":-10.912,"openInterest":0,"timeValue":53.82,"theoreticalOptionValue":282.032,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4060,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.63,"markChange":51.97,"markPercentChange":22.48,"intrinsicValue":162.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4070.0":[{"putCall":"PUT","symbol":"SPXW_053123P4070","description":"SPXW May 31 2023 4070 Put (PM) (EOM)","exchangeName":"OPR","bid":280.4,"ask":295.7,"last":219.75,"mark":288.05,"bidSize":60,"askSize":1,"bidAskSize":"60X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":235.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671037816573,"quoteTimeInLong":1671125496709,"netChange":-15.93,"volatility":21.431,"delta":-0.545,"gamma":0.001,"theta":-0.436,"vega":10.388,"rho":-11.062,"openInterest":11,"timeValue":47.71,"theoreticalOptionValue":286.816,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4070,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.76,"markChange":52.37,"markPercentChange":22.22,"intrinsicValue":172.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPXW_053123P4075","description":"SPXW May 31 2023 4075 Put (PM) (EOM)","exchangeName":"OPR","bid":286.6,"ask":294.2,"last":209.1,"mark":290.4,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":237.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670942280083,"quoteTimeInLong":1671125496737,"netChange":-28.83,"volatility":21.376,"delta":-0.548,"gamma":0.001,"theta":-0.432,"vega":10.376,"rho":-11.137,"openInterest":18,"timeValue":32.06,"theoreticalOptionValue":289.208,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-12.12,"markChange":52.47,"markPercentChange":22.05,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4080.0":[{"putCall":"PUT","symbol":"SPXW_053123P4080","description":"SPXW May 31 2023 4080 Put (PM) (EOM)","exchangeName":"OPR","bid":289,"ask":296.6,"last":0,"mark":292.8,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":240.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496738,"netChange":0,"volatility":21.328,"delta":-0.552,"gamma":0.001,"theta":-0.428,"vega":10.364,"rho":-11.212,"openInterest":0,"timeValue":110.76,"theoreticalOptionValue":291.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4080,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":52.62,"markPercentChange":21.91,"intrinsicValue":182.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4090.0":[{"putCall":"PUT","symbol":"SPXW_053123P4090","description":"SPXW May 31 2023 4090 Put (PM) (EOM)","exchangeName":"OPR","bid":289.7,"ask":305.6,"last":0,"mark":297.65,"bidSize":60,"askSize":1,"bidAskSize":"60X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":244.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496699,"netChange":0,"volatility":21.223,"delta":-0.559,"gamma":0.001,"theta":-0.42,"vega":10.335,"rho":-11.364,"openInterest":0,"timeValue":105.61,"theoreticalOptionValue":296.634,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4090,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":52.98,"markPercentChange":21.65,"intrinsicValue":192.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPXW_053123P4100","description":"SPXW May 31 2023 4100 Put (PM) (EOM)","exchangeName":"OPR","bid":298.9,"ask":306.7,"last":293,"mark":302.8,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":293,"lowPrice":293,"openPrice":0,"closePrice":249.17,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117803869,"quoteTimeInLong":1671125496711,"netChange":43.83,"volatility":21.136,"delta":-0.566,"gamma":0.001,"theta":-0.412,"vega":10.304,"rho":-11.516,"openInterest":19,"timeValue":90.96,"theoreticalOptionValue":301.818,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1685563200000,"daysToExpiration":167,"expirationType":"M","lastTradingDay":1685577600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.59,"markChange":53.63,"markPercentChange":21.53,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-06-16:183":{"3275.0":[{"putCall":"PUT","symbol":"SPX_061623P3275","description":"SPX Jun 16 2023 3275 Put (AM)","exchangeName":"OPR","bid":68,"ask":68.8,"last":67.84,"mark":68.4,"bidSize":122,"askSize":182,"bidAskSize":"122X182","lastSize":0,"highPrice":68.77,"lowPrice":61.65,"openPrice":0,"closePrice":55.13,"totalVolume":197,"tradeDate":null,"tradeTimeInLong":1671124743818,"quoteTimeInLong":1671125496804,"netChange":12.71,"volatility":28.935,"delta":-0.15,"gamma":0,"theta":-0.446,"vega":6.423,"rho":-3.278,"openInterest":5233,"timeValue":67.84,"theoreticalOptionValue":68.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.06,"markChange":13.27,"markPercentChange":24.07,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_061623P3300","description":"SPX Jun 16 2023 3300 Put (AM)","exchangeName":"OPR","bid":71.7,"ask":72.4,"last":72.74,"mark":72.05,"bidSize":55,"askSize":75,"bidAskSize":"55X75","lastSize":0,"highPrice":72.74,"lowPrice":63.3,"openPrice":0,"closePrice":57.96,"totalVolume":1034,"tradeDate":null,"tradeTimeInLong":1671125051560,"quoteTimeInLong":1671125496684,"netChange":14.78,"volatility":28.715,"delta":-0.157,"gamma":0,"theta":-0.455,"vega":6.629,"rho":-3.44,"openInterest":19296,"timeValue":72.74,"theoreticalOptionValue":72.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":25.49,"markChange":14.09,"markPercentChange":24.3,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPX_061623P3325","description":"SPX Jun 16 2023 3325 Put (AM)","exchangeName":"OPR","bid":75.8,"ask":76.3,"last":75.6,"mark":76.05,"bidSize":1,"askSize":193,"bidAskSize":"1X193","lastSize":0,"highPrice":76.32,"lowPrice":68.45,"openPrice":0,"closePrice":61.05,"totalVolume":152,"tradeDate":null,"tradeTimeInLong":1671125472404,"quoteTimeInLong":1671125496804,"netChange":14.55,"volatility":28.522,"delta":-0.165,"gamma":0,"theta":-0.464,"vega":6.84,"rho":-3.613,"openInterest":1930,"timeValue":75.6,"theoreticalOptionValue":76.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.83,"markChange":15,"markPercentChange":24.57,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPX_061623P3350","description":"SPX Jun 16 2023 3350 Put (AM)","exchangeName":"OPR","bid":79.5,"ask":80.2,"last":79.5,"mark":79.85,"bidSize":143,"askSize":70,"bidAskSize":"143X70","lastSize":0,"highPrice":79.5,"lowPrice":71.3,"openPrice":0,"closePrice":64.25,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1671125430972,"quoteTimeInLong":1671125496804,"netChange":15.25,"volatility":28.274,"delta":-0.173,"gamma":0,"theta":-0.472,"vega":7.043,"rho":-3.783,"openInterest":13934,"timeValue":79.5,"theoreticalOptionValue":79.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.74,"markChange":15.6,"markPercentChange":24.28,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPX_061623P3375","description":"SPX Jun 16 2023 3375 Put (AM)","exchangeName":"OPR","bid":83.9,"ask":84.5,"last":83.8,"mark":84.2,"bidSize":1,"askSize":124,"bidAskSize":"1X124","lastSize":0,"highPrice":85.05,"lowPrice":73.49,"openPrice":0,"closePrice":67.6,"totalVolume":584,"tradeDate":null,"tradeTimeInLong":1671125472409,"quoteTimeInLong":1671125496234,"netChange":16.2,"volatility":28.08,"delta":-0.181,"gamma":0,"theta":-0.481,"vega":7.256,"rho":-3.968,"openInterest":5835,"timeValue":83.8,"theoreticalOptionValue":84.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.96,"markChange":16.6,"markPercentChange":24.56,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_061623P3400","description":"SPX Jun 16 2023 3400 Put (AM)","exchangeName":"OPR","bid":88.1,"ask":88.9,"last":88,"mark":88.5,"bidSize":139,"askSize":124,"bidAskSize":"139X124","lastSize":0,"highPrice":89.55,"lowPrice":77.39,"openPrice":0,"closePrice":71.2,"totalVolume":445,"tradeDate":null,"tradeTimeInLong":1671125435841,"quoteTimeInLong":1671125496804,"netChange":16.8,"volatility":27.854,"delta":-0.19,"gamma":0,"theta":-0.489,"vega":7.463,"rho":-4.155,"openInterest":16408,"timeValue":88,"theoreticalOptionValue":88.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.6,"markChange":17.3,"markPercentChange":24.3,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPX_061623P3425","description":"SPX Jun 16 2023 3425 Put (AM)","exchangeName":"OPR","bid":93.1,"ask":93.5,"last":91.33,"mark":93.3,"bidSize":1,"askSize":122,"bidAskSize":"1X122","lastSize":0,"highPrice":91.33,"lowPrice":87.07,"openPrice":0,"closePrice":74.9,"totalVolume":116,"tradeDate":null,"tradeTimeInLong":1671121143266,"quoteTimeInLong":1671125496234,"netChange":16.43,"volatility":27.674,"delta":-0.199,"gamma":0,"theta":-0.498,"vega":7.677,"rho":-4.356,"openInterest":2246,"timeValue":91.33,"theoreticalOptionValue":93.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.94,"markChange":18.4,"markPercentChange":24.57,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPX_061623P3450","description":"SPX Jun 16 2023 3450 Put (AM)","exchangeName":"OPR","bid":97.9,"ask":98.4,"last":97.8,"mark":98.15,"bidSize":1,"askSize":195,"bidAskSize":"1X195","lastSize":0,"highPrice":99.2,"lowPrice":93.68,"openPrice":0,"closePrice":78.75,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671125479057,"quoteTimeInLong":1671125496234,"netChange":19.05,"volatility":27.462,"delta":-0.208,"gamma":0,"theta":-0.505,"vega":7.885,"rho":-4.558,"openInterest":7883,"timeValue":97.8,"theoreticalOptionValue":98.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":24.19,"markChange":19.4,"markPercentChange":24.63,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPX_061623P3475","description":"SPX Jun 16 2023 3475 Put (AM)","exchangeName":"OPR","bid":102.6,"ask":103.3,"last":103.3,"mark":102.95,"bidSize":78,"askSize":40,"bidAskSize":"78X40","lastSize":0,"highPrice":104.3,"lowPrice":97.43,"openPrice":0,"closePrice":82.95,"totalVolume":96,"tradeDate":null,"tradeTimeInLong":1671125170179,"quoteTimeInLong":1671125496804,"netChange":20.35,"volatility":27.23,"delta":-0.217,"gamma":0,"theta":-0.511,"vega":8.089,"rho":-4.765,"openInterest":3816,"timeValue":103.3,"theoreticalOptionValue":103,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":24.53,"markChange":20,"markPercentChange":24.11,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_061623P3500","description":"SPX Jun 16 2023 3500 Put (AM)","exchangeName":"OPR","bid":108.2,"ask":108.6,"last":109.1,"mark":108.4,"bidSize":1,"askSize":42,"bidAskSize":"1X42","lastSize":0,"highPrice":109.7,"lowPrice":99.3,"openPrice":0,"closePrice":87.2,"totalVolume":807,"tradeDate":null,"tradeTimeInLong":1671123131429,"quoteTimeInLong":1671125495764,"netChange":21.9,"volatility":27.04,"delta":-0.227,"gamma":0,"theta":-0.518,"vega":8.296,"rho":-4.985,"openInterest":20949,"timeValue":109.1,"theoreticalOptionValue":108.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":25.11,"markChange":21.2,"markPercentChange":24.31,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPX_061623P3525","description":"SPX Jun 16 2023 3525 Put (AM)","exchangeName":"OPR","bid":113.7,"ask":114.1,"last":113.1,"mark":113.9,"bidSize":1,"askSize":40,"bidAskSize":"1X40","lastSize":0,"highPrice":115.3,"lowPrice":107.73,"openPrice":0,"closePrice":91.7,"totalVolume":95,"tradeDate":null,"tradeTimeInLong":1671124796542,"quoteTimeInLong":1671125495578,"netChange":21.4,"volatility":26.834,"delta":-0.237,"gamma":0,"theta":-0.524,"vega":8.499,"rho":-5.211,"openInterest":2785,"timeValue":113.1,"theoreticalOptionValue":113.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.34,"markChange":22.2,"markPercentChange":24.21,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPX_061623P3550","description":"SPX Jun 16 2023 3550 Put (AM)","exchangeName":"OPR","bid":119,"ask":119.9,"last":118.63,"mark":119.45,"bidSize":74,"askSize":114,"bidAskSize":"74X114","lastSize":0,"highPrice":120.44,"lowPrice":107.72,"openPrice":0,"closePrice":96.4,"totalVolume":108,"tradeDate":null,"tradeTimeInLong":1671124743818,"quoteTimeInLong":1671125496804,"netChange":22.23,"volatility":26.614,"delta":-0.247,"gamma":0,"theta":-0.529,"vega":8.697,"rho":-5.441,"openInterest":5124,"timeValue":118.63,"theoreticalOptionValue":119.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.06,"markChange":23.05,"markPercentChange":23.91,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPX_061623P3575","description":"SPX Jun 16 2023 3575 Put (AM)","exchangeName":"OPR","bid":124.9,"ask":125.7,"last":124.7,"mark":125.3,"bidSize":71,"askSize":37,"bidAskSize":"71X37","lastSize":0,"highPrice":125.8,"lowPrice":113.22,"openPrice":0,"closePrice":101.3,"totalVolume":89,"tradeDate":null,"tradeTimeInLong":1671125433868,"quoteTimeInLong":1671125496804,"netChange":23.4,"volatility":26.39,"delta":-0.258,"gamma":0,"theta":-0.533,"vega":8.891,"rho":-5.678,"openInterest":1764,"timeValue":124.7,"theoreticalOptionValue":125.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.1,"markChange":24,"markPercentChange":23.69,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_061623P3600","description":"SPX Jun 16 2023 3600 Put (AM)","exchangeName":"OPR","bid":131.1,"ask":132.1,"last":130.9,"mark":131.6,"bidSize":21,"askSize":167,"bidAskSize":"21X167","lastSize":0,"highPrice":132.81,"lowPrice":120,"openPrice":0,"closePrice":106.35,"totalVolume":167,"tradeDate":null,"tradeTimeInLong":1671125432597,"quoteTimeInLong":1671125496805,"netChange":24.55,"volatility":26.184,"delta":-0.269,"gamma":0,"theta":-0.537,"vega":9.082,"rho":-5.925,"openInterest":18417,"timeValue":130.9,"theoreticalOptionValue":131.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.08,"markChange":25.25,"markPercentChange":23.74,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPX_061623P3625","description":"SPX Jun 16 2023 3625 Put (AM)","exchangeName":"OPR","bid":137.4,"ask":138.5,"last":138.3,"mark":137.95,"bidSize":21,"askSize":169,"bidAskSize":"21X169","lastSize":0,"highPrice":138.74,"lowPrice":124.76,"openPrice":0,"closePrice":111.6,"totalVolume":270,"tradeDate":null,"tradeTimeInLong":1671125170718,"quoteTimeInLong":1671125496804,"netChange":26.7,"volatility":25.983,"delta":-0.28,"gamma":0,"theta":-0.541,"vega":9.268,"rho":-6.181,"openInterest":2609,"timeValue":138.3,"theoreticalOptionValue":138,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.92,"markChange":26.35,"markPercentChange":23.61,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPX_061623P3650","description":"SPX Jun 16 2023 3650 Put (AM)","exchangeName":"OPR","bid":144.5,"ask":145.1,"last":145,"mark":144.8,"bidSize":1,"askSize":42,"bidAskSize":"1X42","lastSize":0,"highPrice":145,"lowPrice":132.72,"openPrice":0,"closePrice":117.1,"totalVolume":120,"tradeDate":null,"tradeTimeInLong":1671124408778,"quoteTimeInLong":1671125496805,"netChange":27.9,"volatility":25.787,"delta":-0.292,"gamma":0,"theta":-0.544,"vega":9.449,"rho":-6.445,"openInterest":5355,"timeValue":145,"theoreticalOptionValue":144.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.83,"markChange":27.7,"markPercentChange":23.65,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPX_061623P3675","description":"SPX Jun 16 2023 3675 Put (AM)","exchangeName":"OPR","bid":150.9,"ask":152,"last":152.75,"mark":151.45,"bidSize":18,"askSize":18,"bidAskSize":"18X18","lastSize":0,"highPrice":152.75,"lowPrice":143.81,"openPrice":0,"closePrice":122.9,"totalVolume":233,"tradeDate":null,"tradeTimeInLong":1671125051560,"quoteTimeInLong":1671125496805,"netChange":29.85,"volatility":25.546,"delta":-0.304,"gamma":0,"theta":-0.544,"vega":9.621,"rho":-6.71,"openInterest":2804,"timeValue":152.75,"theoreticalOptionValue":151.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":24.29,"markChange":28.55,"markPercentChange":23.23,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_061623P3700","description":"SPX Jun 16 2023 3700 Put (AM)","exchangeName":"OPR","bid":158,"ask":159,"last":159.05,"mark":158.5,"bidSize":18,"askSize":78,"bidAskSize":"18X78","lastSize":0,"highPrice":160.3,"lowPrice":140.63,"openPrice":0,"closePrice":128.85,"totalVolume":610,"tradeDate":null,"tradeTimeInLong":1671124408778,"quoteTimeInLong":1671125496804,"netChange":30.2,"volatility":25.325,"delta":-0.316,"gamma":0.001,"theta":-0.545,"vega":9.786,"rho":-6.986,"openInterest":20066,"timeValue":159.05,"theoreticalOptionValue":158.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.44,"markChange":29.65,"markPercentChange":23.01,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_061623P3725","description":"SPX Jun 16 2023 3725 Put (AM)","exchangeName":"OPR","bid":165.4,"ask":166.5,"last":166.3,"mark":165.95,"bidSize":16,"askSize":36,"bidAskSize":"16X36","lastSize":0,"highPrice":166.3,"lowPrice":157.5,"openPrice":0,"closePrice":135.05,"totalVolume":81,"tradeDate":null,"tradeTimeInLong":1671123775364,"quoteTimeInLong":1671125496804,"netChange":31.25,"volatility":25.101,"delta":-0.329,"gamma":0.001,"theta":-0.544,"vega":9.944,"rho":-7.269,"openInterest":4048,"timeValue":166.3,"theoreticalOptionValue":165.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.14,"markChange":30.9,"markPercentChange":22.88,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_061623P3750","description":"SPX Jun 16 2023 3750 Put (AM)","exchangeName":"OPR","bid":173,"ask":174.1,"last":173.3,"mark":173.55,"bidSize":16,"askSize":70,"bidAskSize":"16X70","lastSize":0,"highPrice":173.3,"lowPrice":171.03,"openPrice":0,"closePrice":141.45,"totalVolume":1224,"tradeDate":null,"tradeTimeInLong":1671124668997,"quoteTimeInLong":1671125496805,"netChange":31.85,"volatility":24.874,"delta":-0.342,"gamma":0.001,"theta":-0.543,"vega":10.093,"rho":-7.56,"openInterest":15078,"timeValue":173.3,"theoreticalOptionValue":173.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.52,"markChange":32.1,"markPercentChange":22.69,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_061623P3775","description":"SPX Jun 16 2023 3775 Put (AM)","exchangeName":"OPR","bid":180.9,"ask":182.1,"last":131.64,"mark":181.5,"bidSize":49,"askSize":58,"bidAskSize":"49X58","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":148,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944167798,"quoteTimeInLong":1671125496804,"netChange":-16.36,"volatility":24.663,"delta":-0.355,"gamma":0.001,"theta":-0.541,"vega":10.234,"rho":-7.86,"openInterest":1890,"timeValue":131.64,"theoreticalOptionValue":181.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.05,"markChange":33.5,"markPercentChange":22.64,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_061623P3800","description":"SPX Jun 16 2023 3800 Put (AM)","exchangeName":"OPR","bid":189.1,"ask":190.1,"last":190.6,"mark":189.6,"bidSize":15,"askSize":70,"bidAskSize":"15X70","lastSize":0,"highPrice":192,"lowPrice":169,"openPrice":0,"closePrice":154.95,"totalVolume":72,"tradeDate":null,"tradeTimeInLong":1671123131125,"quoteTimeInLong":1671125496804,"netChange":35.65,"volatility":24.426,"delta":-0.369,"gamma":0.001,"theta":-0.537,"vega":10.363,"rho":-8.166,"openInterest":18310,"timeValue":190.6,"theoreticalOptionValue":189.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.01,"markChange":34.65,"markPercentChange":22.36,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_061623P3825","description":"SPX Jun 16 2023 3825 Put (AM)","exchangeName":"OPR","bid":197.6,"ask":198.7,"last":191.05,"mark":198.15,"bidSize":13,"askSize":83,"bidAskSize":"13X83","lastSize":0,"highPrice":191.2,"lowPrice":190.6,"openPrice":0,"closePrice":162,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116506473,"quoteTimeInLong":1671125496804,"netChange":29.05,"volatility":24.199,"delta":-0.382,"gamma":0.001,"theta":-0.532,"vega":10.482,"rho":-8.48,"openInterest":4107,"timeValue":191.05,"theoreticalOptionValue":198.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.93,"markChange":36.15,"markPercentChange":22.31,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_061623P3850","description":"SPX Jun 16 2023 3850 Put (AM)","exchangeName":"OPR","bid":206.3,"ask":207.3,"last":207.4,"mark":206.8,"bidSize":13,"askSize":70,"bidAskSize":"13X70","lastSize":0,"highPrice":207.4,"lowPrice":189.8,"openPrice":0,"closePrice":169.45,"totalVolume":257,"tradeDate":null,"tradeTimeInLong":1671124389604,"quoteTimeInLong":1671125496804,"netChange":37.95,"volatility":23.956,"delta":-0.397,"gamma":0.001,"theta":-0.526,"vega":10.589,"rho":-8.801,"openInterest":8391,"timeValue":207.4,"theoreticalOptionValue":206.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.4,"markChange":37.35,"markPercentChange":22.04,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_061623P3875","description":"SPX Jun 16 2023 3875 Put (AM)","exchangeName":"OPR","bid":215.3,"ask":216.4,"last":209,"mark":215.85,"bidSize":12,"askSize":55,"bidAskSize":"12X55","lastSize":0,"highPrice":210.37,"lowPrice":208.44,"openPrice":0,"closePrice":176.95,"totalVolume":4,"tradeDate":null,"tradeTimeInLong":1671120208407,"quoteTimeInLong":1671125496805,"netChange":32.05,"volatility":23.725,"delta":-0.411,"gamma":0.001,"theta":-0.52,"vega":10.683,"rho":-9.131,"openInterest":5907,"timeValue":209,"theoreticalOptionValue":215.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.11,"markChange":38.9,"markPercentChange":21.98,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_061623P3900","description":"SPX Jun 16 2023 3900 Put (AM)","exchangeName":"OPR","bid":224.6,"ask":225.6,"last":226.03,"mark":225.1,"bidSize":12,"askSize":68,"bidAskSize":"12X68","lastSize":0,"highPrice":226.77,"lowPrice":215.3,"openPrice":0,"closePrice":184.85,"totalVolume":2787,"tradeDate":null,"tradeTimeInLong":1671125406904,"quoteTimeInLong":1671125496805,"netChange":41.18,"volatility":23.473,"delta":-0.426,"gamma":0.001,"theta":-0.511,"vega":10.764,"rho":-9.467,"openInterest":15525,"timeValue":223.99,"theoreticalOptionValue":225.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.28,"markChange":40.25,"markPercentChange":21.77,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_061623P3925","description":"SPX Jun 16 2023 3925 Put (AM)","exchangeName":"OPR","bid":234.2,"ask":235.2,"last":234,"mark":234.7,"bidSize":12,"askSize":43,"bidAskSize":"12X43","lastSize":0,"highPrice":236.9,"lowPrice":228.6,"openPrice":0,"closePrice":192.95,"totalVolume":466,"tradeDate":null,"tradeTimeInLong":1671124722434,"quoteTimeInLong":1671125496804,"netChange":41.05,"volatility":23.23,"delta":-0.441,"gamma":0.001,"theta":-0.502,"vega":10.831,"rho":-9.811,"openInterest":3420,"timeValue":206.96,"theoreticalOptionValue":234.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.27,"markChange":41.75,"markPercentChange":21.64,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_061623P3950","description":"SPX Jun 16 2023 3950 Put (AM)","exchangeName":"OPR","bid":244.2,"ask":245.3,"last":245.1,"mark":244.75,"bidSize":12,"askSize":74,"bidAskSize":"12X74","lastSize":0,"highPrice":246.88,"lowPrice":234.85,"openPrice":0,"closePrice":201.45,"totalVolume":423,"tradeDate":null,"tradeTimeInLong":1671125295825,"quoteTimeInLong":1671125496804,"netChange":43.65,"volatility":22.998,"delta":-0.456,"gamma":0.001,"theta":-0.491,"vega":10.882,"rho":-10.163,"openInterest":13394,"timeValue":193.06,"theoreticalOptionValue":244.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.67,"markChange":43.3,"markPercentChange":21.49,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_061623P3975","description":"SPX Jun 16 2023 3975 Put (AM)","exchangeName":"OPR","bid":254.4,"ask":255.5,"last":254.9,"mark":254.95,"bidSize":10,"askSize":30,"bidAskSize":"10X30","lastSize":0,"highPrice":258.3,"lowPrice":246.25,"openPrice":0,"closePrice":210.15,"totalVolume":55,"tradeDate":null,"tradeTimeInLong":1671124887297,"quoteTimeInLong":1671125496804,"netChange":44.75,"volatility":22.728,"delta":-0.472,"gamma":0.001,"theta":-0.479,"vega":10.917,"rho":-10.522,"openInterest":5199,"timeValue":177.86,"theoreticalOptionValue":254.904,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.29,"markChange":44.8,"markPercentChange":21.32,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_061623P4000","description":"SPX Jun 16 2023 4000 Put (AM)","exchangeName":"OPR","bid":265,"ask":266.2,"last":266.4,"mark":265.6,"bidSize":10,"askSize":65,"bidAskSize":"10X65","lastSize":0,"highPrice":268,"lowPrice":241.74,"openPrice":0,"closePrice":219.25,"totalVolume":411,"tradeDate":null,"tradeTimeInLong":1671124831331,"quoteTimeInLong":1671125496805,"netChange":47.15,"volatility":22.476,"delta":-0.488,"gamma":0.001,"theta":-0.465,"vega":10.935,"rho":-10.889,"openInterest":37886,"timeValue":164.36,"theoreticalOptionValue":265.514,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.51,"markChange":46.35,"markPercentChange":21.14,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_061623P4025","description":"SPX Jun 16 2023 4025 Put (AM)","exchangeName":"OPR","bid":275.9,"ask":277.2,"last":217,"mark":276.55,"bidSize":10,"askSize":65,"bidAskSize":"10X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048827046,"quoteTimeInLong":1671125496805,"netChange":-11.6,"volatility":22.226,"delta":-0.505,"gamma":0.001,"theta":-0.451,"vega":10.935,"rho":-11.263,"openInterest":2927,"timeValue":89.96,"theoreticalOptionValue":276.525,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.07,"markChange":47.95,"markPercentChange":20.98,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_061623P4050","description":"SPX Jun 16 2023 4050 Put (AM)","exchangeName":"OPR","bid":287.2,"ask":288.5,"last":277.25,"mark":287.85,"bidSize":10,"askSize":40,"bidAskSize":"10X40","lastSize":0,"highPrice":277.25,"lowPrice":259.5,"openPrice":0,"closePrice":238.35,"totalVolume":218,"tradeDate":null,"tradeTimeInLong":1671117949748,"quoteTimeInLong":1671125496804,"netChange":38.9,"volatility":21.973,"delta":-0.521,"gamma":0.001,"theta":-0.435,"vega":10.916,"rho":-11.644,"openInterest":7035,"timeValue":125.21,"theoreticalOptionValue":287.885,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.32,"markChange":49.5,"markPercentChange":20.77,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_061623P4075","description":"SPX Jun 16 2023 4075 Put (AM)","exchangeName":"OPR","bid":298.9,"ask":300.2,"last":290.49,"mark":299.55,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":290.49,"lowPrice":290.49,"openPrice":0,"closePrice":248.41,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116470473,"quoteTimeInLong":1671125496805,"netChange":42.08,"volatility":21.712,"delta":-0.538,"gamma":0.001,"theta":-0.417,"vega":10.877,"rho":-12.031,"openInterest":1499,"timeValue":113.45,"theoreticalOptionValue":299.545,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.94,"markChange":51.14,"markPercentChange":20.59,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_061623P4100","description":"SPX Jun 16 2023 4100 Put (AM)","exchangeName":"OPR","bid":310.8,"ask":312.4,"last":314.35,"mark":311.6,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":314.88,"lowPrice":292.06,"openPrice":0,"closePrice":258.83,"totalVolume":16,"tradeDate":null,"tradeTimeInLong":1671123165712,"quoteTimeInLong":1671125496797,"netChange":55.52,"volatility":21.46,"delta":-0.555,"gamma":0.001,"theta":-0.399,"vega":10.817,"rho":-12.425,"openInterest":16609,"timeValue":112.31,"theoreticalOptionValue":311.706,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.45,"markChange":52.77,"markPercentChange":20.39,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPX_061623P4125","description":"SPX Jun 16 2023 4125 Put (AM)","exchangeName":"OPR","bid":323.3,"ask":324.9,"last":326.95,"mark":324.1,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":326.95,"lowPrice":326.95,"openPrice":0,"closePrice":269.75,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123165712,"quoteTimeInLong":1671125496798,"netChange":57.2,"volatility":21.198,"delta":-0.572,"gamma":0.001,"theta":-0.379,"vega":10.736,"rho":-12.825,"openInterest":1750,"timeValue":99.91,"theoreticalOptionValue":324.166,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.21,"markChange":54.35,"markPercentChange":20.15,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPX_061623P4150","description":"SPX Jun 16 2023 4150 Put (AM)","exchangeName":"OPR","bid":336.2,"ask":337.9,"last":327.29,"mark":337.05,"bidSize":41,"askSize":24,"bidAskSize":"41X24","lastSize":0,"highPrice":327.29,"lowPrice":327.29,"openPrice":0,"closePrice":280.97,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118620374,"quoteTimeInLong":1671125496799,"netChange":46.32,"volatility":20.953,"delta":-0.589,"gamma":0.001,"theta":-0.358,"vega":10.633,"rho":-13.229,"openInterest":4759,"timeValue":75.25,"theoreticalOptionValue":337.227,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.49,"markChange":56.08,"markPercentChange":19.96,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPX_061623P4175","description":"SPX Jun 16 2023 4175 Put (AM)","exchangeName":"OPR","bid":349.6,"ask":351.3,"last":277.51,"mark":350.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":292.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669995797845,"quoteTimeInLong":1671125496796,"netChange":-15.12,"volatility":20.697,"delta":-0.607,"gamma":0.001,"theta":-0.336,"vega":10.508,"rho":-13.638,"openInterest":763,"timeValue":0.47,"theoreticalOptionValue":350.587,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.17,"markChange":57.82,"markPercentChange":19.76,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_061623P4200","description":"SPX Jun 16 2023 4200 Put (AM)","exchangeName":"OPR","bid":363.5,"ask":365.2,"last":297.79,"mark":364.35,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":304.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965220195,"quoteTimeInLong":1671125496793,"netChange":-7.01,"volatility":20.458,"delta":-0.624,"gamma":0.001,"theta":-0.313,"vega":10.36,"rho":-14.05,"openInterest":11216,"timeValue":-4.25,"theoreticalOptionValue":364.548,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.3,"markChange":59.55,"markPercentChange":19.54,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPX_061623P4225","description":"SPX Jun 16 2023 4225 Put (AM)","exchangeName":"OPR","bid":377.8,"ask":379.5,"last":326.06,"mark":378.65,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":317.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953794284,"quoteTimeInLong":1671125496787,"netChange":8.69,"volatility":20.215,"delta":-0.642,"gamma":0.001,"theta":-0.289,"vega":10.189,"rho":-14.465,"openInterest":1068,"timeValue":-0.98,"theoreticalOptionValue":378.908,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.74,"markChange":61.28,"markPercentChange":19.31,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPX_061623P4250","description":"SPX Jun 16 2023 4250 Put (AM)","exchangeName":"OPR","bid":392.6,"ask":394.3,"last":384.1,"mark":393.45,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":384.1,"lowPrice":384.1,"openPrice":0,"closePrice":330.44,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120208407,"quoteTimeInLong":1671125496792,"netChange":53.66,"volatility":19.979,"delta":-0.659,"gamma":0.001,"theta":-0.263,"vega":9.996,"rho":-14.882,"openInterest":3466,"timeValue":32.06,"theoreticalOptionValue":393.768,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.24,"markChange":63.01,"markPercentChange":19.07,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPX_061623P4275","description":"SPX Jun 16 2023 4275 Put (AM)","exchangeName":"OPR","bid":407.9,"ask":409.7,"last":372.45,"mark":408.8,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":343.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670531861534,"quoteTimeInLong":1671125496795,"netChange":28.49,"volatility":19.745,"delta":-0.677,"gamma":0.001,"theta":-0.237,"vega":9.781,"rho":-15.299,"openInterest":804,"timeValue":-4.59,"theoreticalOptionValue":409.079,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.28,"markChange":64.84,"markPercentChange":18.85,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_061623P4300","description":"SPX Jun 16 2023 4300 Put (AM)","exchangeName":"OPR","bid":423.7,"ask":425.5,"last":360.28,"mark":424.6,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":357.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670951965674,"quoteTimeInLong":1671125496792,"netChange":2.35,"volatility":19.523,"delta":-0.694,"gamma":0.001,"theta":-0.211,"vega":9.545,"rho":-15.715,"openInterest":5585,"timeValue":-41.76,"theoreticalOptionValue":424.939,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.66,"markChange":66.67,"markPercentChange":18.63,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPX_061623P4325","description":"SPX Jun 16 2023 4325 Put (AM)","exchangeName":"OPR","bid":440,"ask":441.8,"last":350.22,"mark":440.9,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":372.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1661457273453,"quoteTimeInLong":1671125496792,"netChange":-22.23,"volatility":19.303,"delta":-0.711,"gamma":0.001,"theta":-0.184,"vega":9.288,"rho":-16.13,"openInterest":377,"timeValue":-76.82,"theoreticalOptionValue":441.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.97,"markChange":68.45,"markPercentChange":18.38,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPX_061623P4350","description":"SPX Jun 16 2023 4350 Put (AM)","exchangeName":"OPR","bid":456.8,"ask":458.6,"last":404.51,"mark":457.7,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":387.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877056551,"quoteTimeInLong":1671125496792,"netChange":17.04,"volatility":19.096,"delta":-0.728,"gamma":0.001,"theta":-0.156,"vega":9.013,"rho":-16.541,"openInterest":3755,"timeValue":-47.53,"theoreticalOptionValue":458.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.4,"markChange":70.23,"markPercentChange":18.13,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4375.0":[{"putCall":"PUT","symbol":"SPX_061623P4375","description":"SPX Jun 16 2023 4375 Put (AM)","exchangeName":"OPR","bid":474.1,"ask":475.8,"last":391.43,"mark":474.95,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":403.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669233163929,"quoteTimeInLong":1671125496787,"netChange":-11.6,"volatility":18.893,"delta":-0.744,"gamma":0.001,"theta":-0.128,"vega":8.721,"rho":-16.948,"openInterest":752,"timeValue":-85.61,"theoreticalOptionValue":475.421,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.88,"markChange":71.92,"markPercentChange":17.84,"intrinsicValue":477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_061623P4400","description":"SPX Jun 16 2023 4400 Put (AM)","exchangeName":"OPR","bid":491.9,"ask":493.6,"last":407.44,"mark":492.75,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":418.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965220195,"quoteTimeInLong":1671125496792,"netChange":-11.51,"volatility":18.695,"delta":-0.76,"gamma":0.001,"theta":-0.1,"vega":8.412,"rho":-17.35,"openInterest":2679,"timeValue":-94.6,"theoreticalOptionValue":493.181,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.75,"markChange":73.8,"markPercentChange":17.61,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4425.0":[{"putCall":"PUT","symbol":"SPX_061623P4425","description":"SPX Jun 16 2023 4425 Put (AM)","exchangeName":"OPR","bid":510.1,"ask":511.9,"last":714.42,"mark":511,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":435.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664288695461,"quoteTimeInLong":1671125496794,"netChange":278.9,"volatility":18.508,"delta":-0.775,"gamma":0.001,"theta":-0.071,"vega":8.091,"rho":-17.745,"openInterest":737,"timeValue":187.38,"theoreticalOptionValue":511.441,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":64.04,"markChange":75.48,"markPercentChange":17.33,"intrinsicValue":527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPX_061623P4450","description":"SPX Jun 16 2023 4450 Put (AM)","exchangeName":"OPR","bid":528.2,"ask":530.9,"last":421.24,"mark":529.55,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":452.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033098449,"quoteTimeInLong":1671125495654,"netChange":-31.3,"volatility":18.33,"delta":-0.79,"gamma":0.001,"theta":-0.043,"vega":7.759,"rho":-18.132,"openInterest":4190,"timeValue":-130.8,"theoreticalOptionValue":530.152,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.92,"markChange":77.01,"markPercentChange":17.02,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4475.0":[{"putCall":"PUT","symbol":"SPX_061623P4475","description":"SPX Jun 16 2023 4475 Put (AM)","exchangeName":"OPR","bid":545.9,"ask":551.9,"last":431.67,"mark":548.9,"bidSize":66,"askSize":10,"bidAskSize":"66X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":470.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999268560,"quoteTimeInLong":1671125496159,"netChange":-38.39,"volatility":18.161,"delta":-0.805,"gamma":0.001,"theta":-0.015,"vega":7.419,"rho":-18.51,"openInterest":701,"timeValue":-145.37,"theoreticalOptionValue":549.312,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.17,"markChange":78.84,"markPercentChange":16.77,"intrinsicValue":577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_061623P4500","description":"SPX Jun 16 2023 4500 Put (AM)","exchangeName":"OPR","bid":566.6,"ask":569.9,"last":572.24,"mark":568.25,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":572.82,"lowPrice":572.24,"openPrice":0,"closePrice":488.03,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123614776,"quoteTimeInLong":1671125494374,"netChange":84.21,"volatility":17.998,"delta":-0.819,"gamma":0.001,"theta":0.012,"vega":7.072,"rho":-18.88,"openInterest":3875,"timeValue":-29.8,"theoreticalOptionValue":568.873,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1686945600000,"daysToExpiration":183,"expirationType":"R","lastTradingDay":1686873600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.26,"markChange":80.22,"markPercentChange":16.44,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-06-30:197":{"3275.0":[{"putCall":"PUT","symbol":"SPXW_063023P3275","description":"SPXW Jun 30 2023 3275 Put (PM) (Quarterly)","exchangeName":"OPR","bid":74.1,"ask":75,"last":70.34,"mark":74.55,"bidSize":32,"askSize":33,"bidAskSize":"32X33","lastSize":0,"highPrice":70.34,"lowPrice":70.34,"openPrice":0,"closePrice":60.36,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671118968552,"quoteTimeInLong":1671125496814,"netChange":9.98,"volatility":28.914,"delta":-0.155,"gamma":0,"theta":-0.432,"vega":6.808,"rho":-3.665,"openInterest":110,"timeValue":70.34,"theoreticalOptionValue":74.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.53,"markChange":14.19,"markPercentChange":23.5,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPXW_063023P3300","description":"SPXW Jun 30 2023 3300 Put (PM) (Quarterly)","exchangeName":"OPR","bid":77.8,"ask":78.8,"last":78.58,"mark":78.3,"bidSize":30,"askSize":33,"bidAskSize":"30X33","lastSize":0,"highPrice":78.58,"lowPrice":73.75,"openPrice":0,"closePrice":63.67,"totalVolume":49,"tradeDate":null,"tradeTimeInLong":1671122620381,"quoteTimeInLong":1671125496814,"netChange":14.91,"volatility":28.708,"delta":-0.162,"gamma":0,"theta":-0.441,"vega":7.017,"rho":-3.84,"openInterest":541,"timeValue":78.58,"theoreticalOptionValue":77.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.41,"markChange":14.63,"markPercentChange":22.97,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPXW_063023P3325","description":"SPXW Jun 30 2023 3325 Put (PM) (Quarterly)","exchangeName":"OPR","bid":81.4,"ask":82.8,"last":66.62,"mark":82.1,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051085747,"quoteTimeInLong":1671125496693,"netChange":-0.36,"volatility":28.48,"delta":-0.169,"gamma":0,"theta":-0.448,"vega":7.222,"rho":-4.017,"openInterest":899,"timeValue":66.62,"theoreticalOptionValue":81.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.54,"markChange":15.12,"markPercentChange":22.57,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPXW_063023P3350","description":"SPXW Jun 30 2023 3350 Put (PM) (Quarterly)","exchangeName":"OPR","bid":85.6,"ask":86.9,"last":69.87,"mark":86.25,"bidSize":29,"askSize":29,"bidAskSize":"29X29","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":70.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051085747,"quoteTimeInLong":1671125496706,"netChange":-0.42,"volatility":28.276,"delta":-0.177,"gamma":0,"theta":-0.456,"vega":7.433,"rho":-4.205,"openInterest":97,"timeValue":69.87,"theoreticalOptionValue":86,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-0.6,"markChange":15.96,"markPercentChange":22.7,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPXW_063023P3375","description":"SPXW Jun 30 2023 3375 Put (PM) (Quarterly)","exchangeName":"OPR","bid":89.9,"ask":91.2,"last":69.06,"mark":90.55,"bidSize":28,"askSize":28,"bidAskSize":"28X28","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":73.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040288932,"quoteTimeInLong":1671125496692,"netChange":-4.54,"volatility":28.07,"delta":-0.185,"gamma":0,"theta":-0.463,"vega":7.642,"rho":-4.399,"openInterest":203,"timeValue":69.06,"theoreticalOptionValue":90.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.17,"markChange":16.95,"markPercentChange":23.03,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPXW_063023P3400","description":"SPXW Jun 30 2023 3400 Put (PM) (Quarterly)","exchangeName":"OPR","bid":94.4,"ask":95.8,"last":77.67,"mark":95.1,"bidSize":26,"askSize":26,"bidAskSize":"26X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":77.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049692352,"quoteTimeInLong":1671125496705,"netChange":0.24,"volatility":27.859,"delta":-0.194,"gamma":0,"theta":-0.471,"vega":7.851,"rho":-4.599,"openInterest":372,"timeValue":77.67,"theoreticalOptionValue":94.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0.31,"markChange":17.67,"markPercentChange":22.82,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPXW_063023P3425","description":"SPXW Jun 30 2023 3425 Put (PM) (Quarterly)","exchangeName":"OPR","bid":99.1,"ask":100.5,"last":74.75,"mark":99.8,"bidSize":25,"askSize":25,"bidAskSize":"25X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042683588,"quoteTimeInLong":1671125496705,"netChange":-6.5,"volatility":27.649,"delta":-0.202,"gamma":0,"theta":-0.477,"vega":8.06,"rho":-4.806,"openInterest":43,"timeValue":74.75,"theoreticalOptionValue":99.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.01,"markChange":18.55,"markPercentChange":22.82,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPXW_063023P3450","description":"SPXW Jun 30 2023 3450 Put (PM) (Quarterly)","exchangeName":"OPR","bid":104,"ask":105.5,"last":81.54,"mark":104.75,"bidSize":24,"askSize":27,"bidAskSize":"24X27","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945902920,"quoteTimeInLong":1671125496705,"netChange":-3.86,"volatility":27.453,"delta":-0.211,"gamma":0,"theta":-0.484,"vega":8.269,"rho":-5.023,"openInterest":357,"timeValue":81.54,"theoreticalOptionValue":104.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.52,"markChange":19.35,"markPercentChange":22.66,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPXW_063023P3475","description":"SPXW Jun 30 2023 3475 Put (PM) (Quarterly)","exchangeName":"OPR","bid":109.1,"ask":110.6,"last":108.27,"mark":109.85,"bidSize":23,"askSize":26,"bidAskSize":"23X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670446623147,"quoteTimeInLong":1671125496705,"netChange":18.67,"volatility":27.073,"delta":-0.219,"gamma":0,"theta":-0.485,"vega":8.451,"rho":-5.214,"openInterest":109,"timeValue":108.27,"theoreticalOptionValue":108.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.84,"markChange":20.25,"markPercentChange":22.6,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPXW_063023P3500","description":"SPXW Jun 30 2023 3500 Put (PM) (Quarterly)","exchangeName":"OPR","bid":114.5,"ask":116,"last":110.92,"mark":115.25,"bidSize":22,"askSize":22,"bidAskSize":"22X22","lastSize":0,"highPrice":111.5,"lowPrice":105,"openPrice":0,"closePrice":93.97,"totalVolume":17,"tradeDate":null,"tradeTimeInLong":1671118025163,"quoteTimeInLong":1671125496705,"netChange":16.95,"volatility":27.04,"delta":-0.23,"gamma":0,"theta":-0.495,"vega":8.679,"rho":-5.474,"openInterest":597,"timeValue":110.92,"theoreticalOptionValue":115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.04,"markChange":21.28,"markPercentChange":22.64,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPXW_063023P3525","description":"SPXW Jun 30 2023 3525 Put (PM) (Quarterly)","exchangeName":"OPR","bid":120,"ask":121.6,"last":92.17,"mark":120.8,"bidSize":20,"askSize":22,"bidAskSize":"20X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033160091,"quoteTimeInLong":1671125496705,"netChange":-6.38,"volatility":26.841,"delta":-0.24,"gamma":0,"theta":-0.5,"vega":8.881,"rho":-5.711,"openInterest":420,"timeValue":92.17,"theoreticalOptionValue":120.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.48,"markChange":22.25,"markPercentChange":22.57,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPXW_063023P3550","description":"SPXW Jun 30 2023 3550 Put (PM) (Quarterly)","exchangeName":"OPR","bid":125.8,"ask":127.4,"last":126,"mark":126.6,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":126,"lowPrice":126,"openPrice":0,"closePrice":103.14,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671124775207,"quoteTimeInLong":1671125496705,"netChange":22.86,"volatility":26.622,"delta":-0.25,"gamma":0,"theta":-0.504,"vega":9.077,"rho":-5.953,"openInterest":710,"timeValue":126,"theoreticalOptionValue":126.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.17,"markChange":23.46,"markPercentChange":22.75,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPXW_063023P3575","description":"SPXW Jun 30 2023 3575 Put (PM) (Quarterly)","exchangeName":"OPR","bid":131.8,"ask":133.4,"last":104.89,"mark":132.6,"bidSize":19,"askSize":21,"bidAskSize":"19X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049469333,"quoteTimeInLong":1671125496710,"netChange":-2.83,"volatility":26.46,"delta":-0.26,"gamma":0,"theta":-0.509,"vega":9.276,"rho":-6.211,"openInterest":386,"timeValue":104.89,"theoreticalOptionValue":132.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.63,"markChange":24.88,"markPercentChange":23.1,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPXW_063023P3600","description":"SPXW Jun 30 2023 3600 Put (PM) (Quarterly)","exchangeName":"OPR","bid":138.1,"ask":139.7,"last":109.84,"mark":138.9,"bidSize":18,"askSize":20,"bidAskSize":"18X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049469333,"quoteTimeInLong":1671125496730,"netChange":-3.07,"volatility":26.214,"delta":-0.271,"gamma":0,"theta":-0.511,"vega":9.462,"rho":-6.463,"openInterest":548,"timeValue":109.84,"theoreticalOptionValue":138.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.72,"markChange":25.99,"markPercentChange":23.02,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPXW_063023P3625","description":"SPXW Jun 30 2023 3625 Put (PM) (Quarterly)","exchangeName":"OPR","bid":144.5,"ask":146.2,"last":140.11,"mark":145.35,"bidSize":17,"askSize":17,"bidAskSize":"17X17","lastSize":0,"highPrice":140.83,"lowPrice":140.11,"openPrice":0,"closePrice":118.1,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671118434235,"quoteTimeInLong":1671125496705,"netChange":22.01,"volatility":26.006,"delta":-0.282,"gamma":0,"theta":-0.513,"vega":9.646,"rho":-6.729,"openInterest":88,"timeValue":140.11,"theoreticalOptionValue":144.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":18.64,"markChange":27.25,"markPercentChange":23.08,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPXW_063023P3650","description":"SPXW Jun 30 2023 3650 Put (PM) (Quarterly)","exchangeName":"OPR","bid":151.2,"ask":152.9,"last":153.26,"mark":152.05,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":153.26,"lowPrice":153.26,"openPrice":0,"closePrice":123.62,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671122620381,"quoteTimeInLong":1671125496705,"netChange":29.64,"volatility":25.794,"delta":-0.293,"gamma":0,"theta":-0.515,"vega":9.825,"rho":-7.002,"openInterest":232,"timeValue":153.26,"theoreticalOptionValue":151.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.98,"markChange":28.43,"markPercentChange":23,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPXW_063023P3675","description":"SPXW Jun 30 2023 3675 Put (PM) (Quarterly)","exchangeName":"OPR","bid":158.2,"ask":159.9,"last":159.6,"mark":159.05,"bidSize":16,"askSize":16,"bidAskSize":"16X16","lastSize":0,"highPrice":159.6,"lowPrice":153.41,"openPrice":0,"closePrice":129.15,"totalVolume":41,"tradeDate":null,"tradeTimeInLong":1671124897419,"quoteTimeInLong":1671125496705,"netChange":30.45,"volatility":25.576,"delta":-0.305,"gamma":0,"theta":-0.515,"vega":9.997,"rho":-7.282,"openInterest":263,"timeValue":159.6,"theoreticalOptionValue":158.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.58,"markChange":29.9,"markPercentChange":23.15,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPXW_063023P3700","description":"SPXW Jun 30 2023 3700 Put (PM) (Quarterly)","exchangeName":"OPR","bid":165.3,"ask":167.1,"last":123.17,"mark":166.2,"bidSize":15,"askSize":17,"bidAskSize":"15X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043387188,"quoteTimeInLong":1671125496710,"netChange":-11.5,"volatility":25.363,"delta":-0.316,"gamma":0,"theta":-0.515,"vega":10.163,"rho":-7.57,"openInterest":200,"timeValue":123.17,"theoreticalOptionValue":165.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.54,"markChange":31.53,"markPercentChange":23.41,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPXW_063023P3725","description":"SPXW Jun 30 2023 3725 Put (PM) (Quarterly)","exchangeName":"OPR","bid":172.7,"ask":174.5,"last":174.2,"mark":173.6,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":174.2,"lowPrice":174.2,"openPrice":0,"closePrice":140.64,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671124897419,"quoteTimeInLong":1671125496705,"netChange":33.56,"volatility":25.138,"delta":-0.328,"gamma":0,"theta":-0.514,"vega":10.32,"rho":-7.865,"openInterest":270,"timeValue":174.2,"theoreticalOptionValue":172.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":23.86,"markChange":32.96,"markPercentChange":23.43,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_063023P3750","description":"SPXW Jun 30 2023 3750 Put (PM) (Quarterly)","exchangeName":"OPR","bid":180.3,"ask":182.2,"last":150.31,"mark":181.25,"bidSize":14,"askSize":17,"bidAskSize":"14X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":147.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670959725363,"quoteTimeInLong":1671125496705,"netChange":2.71,"volatility":24.725,"delta":-0.34,"gamma":0.001,"theta":-0.507,"vega":10.463,"rho":-8.144,"openInterest":416,"timeValue":150.31,"theoreticalOptionValue":178.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":1.84,"markChange":33.65,"markPercentChange":22.8,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_063023P3775","description":"SPXW Jun 30 2023 3775 Put (PM) (Quarterly)","exchangeName":"OPR","bid":188.2,"ask":190,"last":180.74,"mark":189.1,"bidSize":14,"askSize":16,"bidAskSize":"14X16","lastSize":0,"highPrice":180.74,"lowPrice":180.74,"openPrice":0,"closePrice":154.55,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118968552,"quoteTimeInLong":1671125496710,"netChange":26.19,"volatility":24.658,"delta":-0.353,"gamma":0.001,"theta":-0.509,"vega":10.61,"rho":-8.475,"openInterest":112,"timeValue":180.74,"theoreticalOptionValue":188,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.95,"markChange":34.55,"markPercentChange":22.35,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_063023P3800","description":"SPXW Jun 30 2023 3800 Put (PM) (Quarterly)","exchangeName":"OPR","bid":196.3,"ask":198.2,"last":156.59,"mark":197.25,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028886401,"quoteTimeInLong":1671125496705,"netChange":-5.03,"volatility":24.491,"delta":-0.367,"gamma":0.001,"theta":-0.507,"vega":10.742,"rho":-8.8,"openInterest":754,"timeValue":156.59,"theoreticalOptionValue":196.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.11,"markChange":35.63,"markPercentChange":22.05,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_063023P3825","description":"SPXW Jun 30 2023 3825 Put (PM) (Quarterly)","exchangeName":"OPR","bid":204.6,"ask":206.6,"last":196.05,"mark":205.6,"bidSize":13,"askSize":13,"bidAskSize":"13X13","lastSize":0,"highPrice":196.05,"lowPrice":196.05,"openPrice":0,"closePrice":168.93,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118749092,"quoteTimeInLong":1671125496711,"netChange":27.13,"volatility":24.038,"delta":-0.38,"gamma":0.001,"theta":-0.496,"vega":10.859,"rho":-9.103,"openInterest":1011,"timeValue":196.05,"theoreticalOptionValue":202.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.06,"markChange":36.67,"markPercentChange":21.71,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_063023P3850","description":"SPXW Jun 30 2023 3850 Put (PM) (Quarterly)","exchangeName":"OPR","bid":213.3,"ask":215.2,"last":207.12,"mark":214.25,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":207.12,"lowPrice":207.12,"openPrice":0,"closePrice":176.23,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118555799,"quoteTimeInLong":1671125496705,"netChange":30.89,"volatility":23.986,"delta":-0.393,"gamma":0.001,"theta":-0.495,"vega":10.971,"rho":-9.455,"openInterest":161,"timeValue":207.12,"theoreticalOptionValue":213.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.53,"markChange":38.02,"markPercentChange":21.57,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_063023P3875","description":"SPXW Jun 30 2023 3875 Put (PM) (Quarterly)","exchangeName":"OPR","bid":222.1,"ask":224.1,"last":216.29,"mark":223.1,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670446623147,"quoteTimeInLong":1671125496705,"netChange":32.75,"volatility":23.772,"delta":-0.407,"gamma":0.001,"theta":-0.489,"vega":11.069,"rho":-9.798,"openInterest":291,"timeValue":216.29,"theoreticalOptionValue":222.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.84,"markChange":39.56,"markPercentChange":21.55,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_063023P3900","description":"SPXW Jun 30 2023 3900 Put (PM) (Quarterly)","exchangeName":"OPR","bid":231.3,"ask":233.3,"last":215,"mark":232.3,"bidSize":12,"askSize":12,"bidAskSize":"12X12","lastSize":0,"highPrice":215,"lowPrice":215,"openPrice":0,"closePrice":192.06,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115061838,"quoteTimeInLong":1671125496710,"netChange":22.94,"volatility":23.556,"delta":-0.422,"gamma":0.001,"theta":-0.481,"vega":11.154,"rho":-10.149,"openInterest":313,"timeValue":212.96,"theoreticalOptionValue":231.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.94,"markChange":40.24,"markPercentChange":20.95,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_063023P3925","description":"SPXW Jun 30 2023 3925 Put (PM) (Quarterly)","exchangeName":"OPR","bid":240.7,"ask":242.8,"last":225.4,"mark":241.75,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":225.4,"lowPrice":225.4,"openPrice":0,"closePrice":200.58,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115047777,"quoteTimeInLong":1671125496705,"netChange":24.82,"volatility":23.266,"delta":-0.436,"gamma":0.001,"theta":-0.471,"vega":11.225,"rho":-10.503,"openInterest":139,"timeValue":198.36,"theoreticalOptionValue":240.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":12.37,"markChange":41.17,"markPercentChange":20.52,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_063023P3950","description":"SPXW Jun 30 2023 3950 Put (PM) (Quarterly)","exchangeName":"OPR","bid":250.5,"ask":252.6,"last":186,"mark":251.55,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":209.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944447593,"quoteTimeInLong":1671125496705,"netChange":-23.1,"volatility":23.023,"delta":-0.451,"gamma":0.001,"theta":-0.461,"vega":11.282,"rho":-10.868,"openInterest":561,"timeValue":133.96,"theoreticalOptionValue":250.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-11.05,"markChange":42.45,"markPercentChange":20.3,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_063023P3975","description":"SPXW Jun 30 2023 3975 Put (PM) (Quarterly)","exchangeName":"OPR","bid":260.5,"ask":262.7,"last":252.61,"mark":261.6,"bidSize":11,"askSize":11,"bidAskSize":"11X11","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":217.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670446903050,"quoteTimeInLong":1671125496710,"netChange":34.99,"volatility":22.79,"delta":-0.466,"gamma":0.001,"theta":-0.45,"vega":11.323,"rho":-11.241,"openInterest":5,"timeValue":175.57,"theoreticalOptionValue":260.899,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.08,"markChange":43.98,"markPercentChange":20.21,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_063023P4000","description":"SPXW Jun 30 2023 4000 Put (PM) (Quarterly)","exchangeName":"OPR","bid":270.8,"ask":273.1,"last":264.63,"mark":271.95,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":264.63,"lowPrice":264.63,"openPrice":0,"closePrice":226.14,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671118025163,"quoteTimeInLong":1671125496705,"netChange":38.49,"volatility":22.589,"delta":-0.481,"gamma":0.001,"theta":-0.438,"vega":11.349,"rho":-11.622,"openInterest":533,"timeValue":162.59,"theoreticalOptionValue":271.864,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.02,"markChange":45.81,"markPercentChange":20.26,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPXW_063023P4025","description":"SPXW Jun 30 2023 4025 Put (PM) (Quarterly)","exchangeName":"OPR","bid":281.7,"ask":283.9,"last":232.43,"mark":282.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":234.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670965411406,"quoteTimeInLong":1671125496710,"netChange":-2.37,"volatility":22.317,"delta":-0.497,"gamma":0.001,"theta":-0.424,"vega":11.357,"rho":-12.008,"openInterest":62,"timeValue":105.39,"theoreticalOptionValue":282.379,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.01,"markChange":48,"markPercentChange":20.44,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPXW_063023P4050","description":"SPXW Jun 30 2023 4050 Put (PM) (Quarterly)","exchangeName":"OPR","bid":286.7,"ask":299.2,"last":228,"mark":292.95,"bidSize":90,"askSize":90,"bidAskSize":"90X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":245.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946342299,"quoteTimeInLong":1671125496705,"netChange":-17.58,"volatility":22.075,"delta":-0.513,"gamma":0.001,"theta":-0.409,"vega":11.347,"rho":-12.403,"openInterest":158,"timeValue":75.96,"theoreticalOptionValue":293.594,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.16,"markChange":47.37,"markPercentChange":19.29,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPXW_063023P4075","description":"SPXW Jun 30 2023 4075 Put (PM) (Quarterly)","exchangeName":"OPR","bid":300.4,"ask":311.1,"last":296.64,"mark":305.75,"bidSize":87,"askSize":87,"bidAskSize":"87X87","lastSize":0,"highPrice":296.64,"lowPrice":296.64,"openPrice":0,"closePrice":256.65,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671116470473,"quoteTimeInLong":1671125496710,"netChange":39.99,"volatility":21.823,"delta":-0.529,"gamma":0.001,"theta":-0.393,"vega":11.319,"rho":-12.804,"openInterest":109,"timeValue":119.6,"theoreticalOptionValue":305.059,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":15.58,"markChange":49.1,"markPercentChange":19.13,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPXW_063023P4100","description":"SPXW Jun 30 2023 4100 Put (PM) (Quarterly)","exchangeName":"OPR","bid":310.8,"ask":323.3,"last":273.2,"mark":317.05,"bidSize":85,"askSize":85,"bidAskSize":"85X85","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":267.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046733982,"quoteTimeInLong":1671125496705,"netChange":5.49,"volatility":21.581,"delta":-0.545,"gamma":0.001,"theta":-0.376,"vega":11.271,"rho":-13.211,"openInterest":108,"timeValue":71.16,"theoreticalOptionValue":317.024,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.05,"markChange":49.34,"markPercentChange":18.43,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPXW_063023P4125","description":"SPXW Jun 30 2023 4125 Put (PM) (Quarterly)","exchangeName":"OPR","bid":322.1,"ask":335.1,"last":293.8,"mark":328.6,"bidSize":60,"askSize":83,"bidAskSize":"60X83","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":278.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046733982,"quoteTimeInLong":1671125496711,"netChange":15.03,"volatility":21.353,"delta":-0.561,"gamma":0.001,"theta":-0.358,"vega":11.204,"rho":-13.624,"openInterest":19,"timeValue":66.76,"theoreticalOptionValue":329.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.39,"markChange":49.83,"markPercentChange":17.88,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPXW_063023P4150","description":"SPXW Jun 30 2023 4150 Put (PM) (Quarterly)","exchangeName":"OPR","bid":334.7,"ask":347.9,"last":296.9,"mark":341.3,"bidSize":81,"askSize":81,"bidAskSize":"81X81","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":289.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670270198984,"quoteTimeInLong":1671125496708,"netChange":7.07,"volatility":21.05,"delta":-0.578,"gamma":0.001,"theta":-0.337,"vega":11.113,"rho":-14.047,"openInterest":43,"timeValue":44.86,"theoreticalOptionValue":341.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.44,"markChange":51.47,"markPercentChange":17.76,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPXW_063023P4175","description":"SPXW Jun 30 2023 4175 Put (PM) (Quarterly)","exchangeName":"OPR","bid":345.8,"ask":363.9,"last":308.25,"mark":354.85,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":300.89,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670270198984,"quoteTimeInLong":1671125496705,"netChange":7.36,"volatility":20.842,"delta":-0.595,"gamma":0.001,"theta":-0.318,"vega":11.005,"rho":-14.469,"openInterest":201,"timeValue":31.21,"theoreticalOptionValue":355.12,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.44,"markChange":53.96,"markPercentChange":17.93,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPXW_063023P4200","description":"SPXW Jun 30 2023 4200 Put (PM) (Quarterly)","exchangeName":"OPR","bid":359.2,"ask":377.3,"last":308.9,"mark":368.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":313.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670958624777,"quoteTimeInLong":1671125496705,"netChange":-4.34,"volatility":20.574,"delta":-0.612,"gamma":0.001,"theta":-0.296,"vega":10.871,"rho":-14.9,"openInterest":132,"timeValue":6.86,"theoreticalOptionValue":368.385,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-1.39,"markChange":55.01,"markPercentChange":17.56,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPXW_063023P4225","description":"SPXW Jun 30 2023 4225 Put (PM) (Quarterly)","exchangeName":"OPR","bid":373.2,"ask":391.3,"last":482.61,"mark":382.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":325.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666706977690,"quoteTimeInLong":1671125496708,"netChange":156.93,"volatility":20.337,"delta":-0.629,"gamma":0.001,"theta":-0.273,"vega":10.717,"rho":-15.332,"openInterest":104,"timeValue":155.57,"theoreticalOptionValue":382.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":48.19,"markChange":56.57,"markPercentChange":17.37,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPXW_063023P4250","description":"SPXW Jun 30 2023 4250 Put (PM) (Quarterly)","exchangeName":"OPR","bid":387.9,"ask":406,"last":365.97,"mark":396.95,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":338.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670343715163,"quoteTimeInLong":1671125496705,"netChange":27.56,"volatility":20.079,"delta":-0.646,"gamma":0.001,"theta":-0.249,"vega":10.538,"rho":-15.771,"openInterest":94,"timeValue":13.93,"theoreticalOptionValue":396.615,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.15,"markChange":58.54,"markPercentChange":17.3,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPXW_063023P4275","description":"SPXW Jun 30 2023 4275 Put (PM) (Quarterly)","exchangeName":"OPR","bid":405.3,"ask":420.5,"last":361.81,"mark":412.9,"bidSize":36,"askSize":1,"bidAskSize":"36X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":351.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669650258549,"quoteTimeInLong":1671125496711,"netChange":10.68,"volatility":19.892,"delta":-0.662,"gamma":0.001,"theta":-0.226,"vega":10.346,"rho":-16.2,"openInterest":167,"timeValue":-15.23,"theoreticalOptionValue":411.98,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.04,"markChange":61.77,"markPercentChange":17.59,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPXW_063023P4300","description":"SPXW Jun 30 2023 4300 Put (PM) (Quarterly)","exchangeName":"OPR","bid":419.9,"ask":435.7,"last":341.6,"mark":427.8,"bidSize":36,"askSize":1,"bidAskSize":"36X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":363.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670251648323,"quoteTimeInLong":1671125496711,"netChange":-22.26,"volatility":19.635,"delta":-0.679,"gamma":0.001,"theta":-0.2,"vega":10.122,"rho":-16.643,"openInterest":106,"timeValue":-60.44,"theoreticalOptionValue":427.045,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.12,"markChange":63.94,"markPercentChange":17.57,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPXW_063023P4325","description":"SPXW Jun 30 2023 4325 Put (PM) (Quarterly)","exchangeName":"OPR","bid":433.7,"ask":451.5,"last":495.8,"mark":442.6,"bidSize":36,"askSize":1,"bidAskSize":"36X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":377.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667223030526,"quoteTimeInLong":1671125496705,"netChange":117.96,"volatility":19.416,"delta":-0.696,"gamma":0.001,"theta":-0.175,"vega":9.882,"rho":-17.079,"openInterest":8,"timeValue":68.76,"theoreticalOptionValue":442.91,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":31.22,"markChange":64.76,"markPercentChange":17.14,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPXW_063023P4350","description":"SPXW Jun 30 2023 4350 Put (PM) (Quarterly)","exchangeName":"OPR","bid":449.8,"ask":467.8,"last":423.5,"mark":458.8,"bidSize":36,"askSize":1,"bidAskSize":"36X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":392.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670343312770,"quoteTimeInLong":1671125495143,"netChange":30.54,"volatility":19.205,"delta":-0.712,"gamma":0.001,"theta":-0.149,"vega":9.623,"rho":-17.513,"openInterest":41,"timeValue":-28.54,"theoreticalOptionValue":459.276,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.77,"markChange":65.84,"markPercentChange":16.76,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4375.0":[{"putCall":"PUT","symbol":"SPXW_063023P4375","description":"SPXW Jun 30 2023 4375 Put (PM) (Quarterly)","exchangeName":"OPR","bid":466.5,"ask":484.6,"last":445.1,"mark":475.55,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":408.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669825361548,"quoteTimeInLong":1671125495143,"netChange":37.02,"volatility":18.993,"delta":-0.729,"gamma":0.001,"theta":-0.122,"vega":9.344,"rho":-17.946,"openInterest":76,"timeValue":-31.94,"theoreticalOptionValue":476.041,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.07,"markChange":67.47,"markPercentChange":16.53,"intrinsicValue":477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPXW_063023P4400","description":"SPXW Jun 30 2023 4400 Put (PM) (Quarterly)","exchangeName":"OPR","bid":483.7,"ask":501.8,"last":404.9,"mark":492.75,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":423.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257393528,"quoteTimeInLong":1671125495155,"netChange":-18.3,"volatility":18.792,"delta":-0.744,"gamma":0.001,"theta":-0.095,"vega":9.049,"rho":-18.373,"openInterest":174,"timeValue":-97.14,"theoreticalOptionValue":493.306,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.32,"markChange":69.55,"markPercentChange":16.43,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4425.0":[{"putCall":"PUT","symbol":"SPXW_063023P4425","description":"SPXW Jun 30 2023 4425 Put (PM) (Quarterly)","exchangeName":"OPR","bid":501.4,"ask":519.5,"last":475.3,"mark":510.45,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":438.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669825813627,"quoteTimeInLong":1671125495142,"netChange":36.35,"volatility":18.602,"delta":-0.76,"gamma":0.001,"theta":-0.069,"vega":8.741,"rho":-18.795,"openInterest":195,"timeValue":-51.74,"theoreticalOptionValue":511.071,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.28,"markChange":71.5,"markPercentChange":16.29,"intrinsicValue":527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPXW_063023P4450","description":"SPXW Jun 30 2023 4450 Put (PM) (Quarterly)","exchangeName":"OPR","bid":519.6,"ask":537.7,"last":497.72,"mark":528.65,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":455.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1661791253200,"quoteTimeInLong":1671125495155,"netChange":41.79,"volatility":18.413,"delta":-0.775,"gamma":0.001,"theta":-0.042,"vega":8.417,"rho":-19.211,"openInterest":32,"timeValue":-54.32,"theoreticalOptionValue":529.236,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.17,"markChange":72.72,"markPercentChange":15.95,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4475.0":[{"putCall":"PUT","symbol":"SPXW_063023P4475","description":"SPXW Jun 30 2023 4475 Put (PM) (Quarterly)","exchangeName":"OPR","bid":538.2,"ask":556.3,"last":451,"mark":547.25,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":472.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257346663,"quoteTimeInLong":1671125495142,"netChange":-21.9,"volatility":18.24,"delta":-0.789,"gamma":0.001,"theta":-0.015,"vega":8.085,"rho":-19.618,"openInterest":14,"timeValue":-126.04,"theoreticalOptionValue":547.901,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.63,"markChange":74.35,"markPercentChange":15.72,"intrinsicValue":577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPXW_063023P4500","description":"SPXW Jun 30 2023 4500 Put (PM) (Quarterly)","exchangeName":"OPR","bid":562.4,"ask":574.3,"last":536.76,"mark":568.35,"bidSize":1,"askSize":1,"bidAskSize":"1X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":490.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670856469636,"quoteTimeInLong":1671125496393,"netChange":46.44,"volatility":18.084,"delta":-0.803,"gamma":0.001,"theta":0.011,"vega":7.748,"rho":-20.014,"openInterest":153,"timeValue":-65.28,"theoreticalOptionValue":567.066,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1688155200000,"daysToExpiration":197,"expirationType":"Q","lastTradingDay":1688169600000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.47,"markChange":78.03,"markPercentChange":15.91,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-07-21:218":{"3275.0":[{"putCall":"PUT","symbol":"SPX_072123P3275","description":"SPX Jul 21 2023 3275 Put (AM)","exchangeName":"OPR","bid":82.1,"ask":83.2,"last":82.58,"mark":82.65,"bidSize":65,"askSize":210,"bidAskSize":"65X210","lastSize":0,"highPrice":82.58,"lowPrice":74.95,"openPrice":0,"closePrice":67.9,"totalVolume":13,"tradeDate":null,"tradeTimeInLong":1671124386749,"quoteTimeInLong":1671125496238,"netChange":14.68,"volatility":28.864,"delta":-0.162,"gamma":0,"theta":-0.418,"vega":7.362,"rho":-4.262,"openInterest":405,"timeValue":82.58,"theoreticalOptionValue":82.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.62,"markChange":14.75,"markPercentChange":21.72,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_072123P3300","description":"SPX Jul 21 2023 3300 Put (AM)","exchangeName":"OPR","bid":86,"ask":87.1,"last":81.24,"mark":86.55,"bidSize":212,"askSize":198,"bidAskSize":"212X198","lastSize":0,"highPrice":81.24,"lowPrice":80.22,"openPrice":0,"closePrice":71.15,"totalVolume":280,"tradeDate":null,"tradeTimeInLong":1671116198848,"quoteTimeInLong":1671125496689,"netChange":10.09,"volatility":28.644,"delta":-0.169,"gamma":0,"theta":-0.424,"vega":7.568,"rho":-4.45,"openInterest":3238,"timeValue":81.24,"theoreticalOptionValue":86.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.18,"markChange":15.4,"markPercentChange":21.64,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPX_072123P3325","description":"SPX Jul 21 2023 3325 Put (AM)","exchangeName":"OPR","bid":90.2,"ask":91.4,"last":84.77,"mark":90.8,"bidSize":65,"askSize":300,"bidAskSize":"65X300","lastSize":0,"highPrice":84.77,"lowPrice":84.35,"openPrice":0,"closePrice":74.5,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671116215245,"quoteTimeInLong":1671125496094,"netChange":10.27,"volatility":28.437,"delta":-0.176,"gamma":0,"theta":-0.431,"vega":7.777,"rho":-4.647,"openInterest":281,"timeValue":84.77,"theoreticalOptionValue":90.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.79,"markChange":16.3,"markPercentChange":21.88,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPX_072123P3350","description":"SPX Jul 21 2023 3350 Put (AM)","exchangeName":"OPR","bid":94.4,"ask":95.7,"last":78.02,"mark":95.05,"bidSize":270,"askSize":238,"bidAskSize":"270X238","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045666884,"quoteTimeInLong":1671125496689,"netChange":0.02,"volatility":28.222,"delta":-0.184,"gamma":0,"theta":-0.437,"vega":7.985,"rho":-4.849,"openInterest":850,"timeValue":78.02,"theoreticalOptionValue":94.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.03,"markChange":17.05,"markPercentChange":21.86,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPX_072123P3375","description":"SPX Jul 21 2023 3375 Put (AM)","exchangeName":"OPR","bid":98.9,"ask":100.2,"last":81.51,"mark":99.55,"bidSize":292,"askSize":228,"bidAskSize":"292X228","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":81.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045666884,"quoteTimeInLong":1671125496806,"netChange":-0.14,"volatility":28.017,"delta":-0.192,"gamma":0,"theta":-0.444,"vega":8.194,"rho":-5.059,"openInterest":249,"timeValue":81.51,"theoreticalOptionValue":99.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.17,"markChange":17.9,"markPercentChange":21.92,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_072123P3400","description":"SPX Jul 21 2023 3400 Put (AM)","exchangeName":"OPR","bid":103.6,"ask":104.8,"last":87.29,"mark":104.2,"bidSize":192,"askSize":180,"bidAskSize":"192X180","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047919840,"quoteTimeInLong":1671125496689,"netChange":1.79,"volatility":27.815,"delta":-0.2,"gamma":0,"theta":-0.45,"vega":8.403,"rho":-5.277,"openInterest":4194,"timeValue":87.29,"theoreticalOptionValue":104.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.09,"markChange":18.7,"markPercentChange":21.87,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPX_072123P3425","description":"SPX Jul 21 2023 3425 Put (AM)","exchangeName":"OPR","bid":108.4,"ask":109.6,"last":88.38,"mark":109,"bidSize":210,"askSize":129,"bidAskSize":"210X129","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670006311941,"quoteTimeInLong":1671125496689,"netChange":-1.17,"volatility":27.609,"delta":-0.208,"gamma":0,"theta":-0.455,"vega":8.61,"rho":-5.501,"openInterest":95,"timeValue":88.38,"theoreticalOptionValue":109,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.31,"markChange":19.45,"markPercentChange":21.72,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPX_072123P3450","description":"SPX Jul 21 2023 3450 Put (AM)","exchangeName":"OPR","bid":113.6,"ask":114.7,"last":95.83,"mark":114.15,"bidSize":37,"askSize":130,"bidAskSize":"37X130","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047900044,"quoteTimeInLong":1671125496235,"netChange":2.08,"volatility":27.416,"delta":-0.217,"gamma":0,"theta":-0.461,"vega":8.818,"rho":-5.735,"openInterest":2139,"timeValue":95.83,"theoreticalOptionValue":114.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.22,"markChange":20.4,"markPercentChange":21.76,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPX_072123P3475","description":"SPX Jul 21 2023 3475 Put (AM)","exchangeName":"OPR","bid":118.7,"ask":119.9,"last":93.2,"mark":119.3,"bidSize":101,"askSize":21,"bidAskSize":"101X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":98.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671038893436,"quoteTimeInLong":1671125496825,"netChange":-4.85,"volatility":27.201,"delta":-0.226,"gamma":0,"theta":-0.465,"vega":9.021,"rho":-5.972,"openInterest":441,"timeValue":93.2,"theoreticalOptionValue":119.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.95,"markChange":21.25,"markPercentChange":21.67,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_072123P3500","description":"SPX Jul 21 2023 3500 Put (AM)","exchangeName":"OPR","bid":124.2,"ask":125.4,"last":125.53,"mark":124.8,"bidSize":56,"askSize":22,"bidAskSize":"56X22","lastSize":0,"highPrice":125.53,"lowPrice":125.53,"openPrice":0,"closePrice":102.6,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123309193,"quoteTimeInLong":1671125496689,"netChange":22.93,"volatility":27.003,"delta":-0.235,"gamma":0,"theta":-0.469,"vega":9.224,"rho":-6.219,"openInterest":699,"timeValue":125.53,"theoreticalOptionValue":124.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.35,"markChange":22.2,"markPercentChange":21.64,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPX_072123P3525","description":"SPX Jul 21 2023 3525 Put (AM)","exchangeName":"OPR","bid":129.8,"ask":131.2,"last":125.77,"mark":130.5,"bidSize":95,"askSize":150,"bidAskSize":"95X150","lastSize":0,"highPrice":125.77,"lowPrice":125.77,"openPrice":0,"closePrice":107.3,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117376612,"quoteTimeInLong":1671125496710,"netChange":18.47,"volatility":26.799,"delta":-0.244,"gamma":0,"theta":-0.473,"vega":9.423,"rho":-6.472,"openInterest":46,"timeValue":125.77,"theoreticalOptionValue":130.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.21,"markChange":23.2,"markPercentChange":21.62,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPX_072123P3550","description":"SPX Jul 21 2023 3550 Put (AM)","exchangeName":"OPR","bid":135.7,"ask":137,"last":109.98,"mark":136.35,"bidSize":75,"askSize":23,"bidAskSize":"75X23","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044826687,"quoteTimeInLong":1671125496710,"netChange":-2.22,"volatility":26.599,"delta":-0.254,"gamma":0,"theta":-0.477,"vega":9.62,"rho":-6.734,"openInterest":501,"timeValue":109.98,"theoreticalOptionValue":136.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.98,"markChange":24.15,"markPercentChange":21.52,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPX_072123P3575","description":"SPX Jul 21 2023 3575 Put (AM)","exchangeName":"OPR","bid":141.8,"ask":143.2,"last":102.24,"mark":142.5,"bidSize":75,"askSize":144,"bidAskSize":"75X144","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":117.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941934361,"quoteTimeInLong":1671125496470,"netChange":-15.01,"volatility":26.397,"delta":-0.264,"gamma":0,"theta":-0.479,"vega":9.812,"rho":-7.003,"openInterest":196,"timeValue":102.24,"theoreticalOptionValue":142.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-12.8,"markChange":25.25,"markPercentChange":21.54,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_072123P3600","description":"SPX Jul 21 2023 3600 Put (AM)","exchangeName":"OPR","bid":148.3,"ask":149.6,"last":140.88,"mark":148.95,"bidSize":35,"askSize":89,"bidAskSize":"35X89","lastSize":0,"highPrice":140.88,"lowPrice":139.02,"openPrice":0,"closePrice":122.55,"totalVolume":140,"tradeDate":null,"tradeTimeInLong":1671116198848,"quoteTimeInLong":1671125496146,"netChange":18.33,"volatility":26.208,"delta":-0.274,"gamma":0,"theta":-0.482,"vega":10.001,"rho":-7.282,"openInterest":4065,"timeValue":140.88,"theoreticalOptionValue":148.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.96,"markChange":26.4,"markPercentChange":21.54,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPX_072123P3625","description":"SPX Jul 21 2023 3625 Put (AM)","exchangeName":"OPR","bid":154.6,"ask":156.1,"last":146.39,"mark":155.35,"bidSize":54,"askSize":99,"bidAskSize":"54X99","lastSize":0,"highPrice":146.39,"lowPrice":145.53,"openPrice":0,"closePrice":128,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671116215245,"quoteTimeInLong":1671125496621,"netChange":18.39,"volatility":25.986,"delta":-0.285,"gamma":0,"theta":-0.483,"vega":10.183,"rho":-7.562,"openInterest":232,"timeValue":146.39,"theoreticalOptionValue":155.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.37,"markChange":27.35,"markPercentChange":21.37,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPX_072123P3650","description":"SPX Jul 21 2023 3650 Put (AM)","exchangeName":"OPR","bid":161.3,"ask":162.8,"last":136.6,"mark":162.05,"bidSize":20,"askSize":77,"bidAskSize":"20X77","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050580946,"quoteTimeInLong":1671125496410,"netChange":2.9,"volatility":25.776,"delta":-0.295,"gamma":0,"theta":-0.484,"vega":10.36,"rho":-7.853,"openInterest":1074,"timeValue":136.6,"theoreticalOptionValue":161.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.17,"markChange":28.35,"markPercentChange":21.2,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPX_072123P3675","description":"SPX Jul 21 2023 3675 Put (AM)","exchangeName":"OPR","bid":168.2,"ask":169.7,"last":142.5,"mark":168.95,"bidSize":74,"askSize":67,"bidAskSize":"74X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":139.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050580946,"quoteTimeInLong":1671125496095,"netChange":2.95,"volatility":25.571,"delta":-0.306,"gamma":0,"theta":-0.484,"vega":10.531,"rho":-8.152,"openInterest":137,"timeValue":142.5,"theoreticalOptionValue":168.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.11,"markChange":29.4,"markPercentChange":21.07,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_072123P3700","description":"SPX Jul 21 2023 3700 Put (AM)","exchangeName":"OPR","bid":175.4,"ask":177,"last":141.8,"mark":176.2,"bidSize":54,"askSize":77,"bidAskSize":"54X77","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":145.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029045625,"quoteTimeInLong":1671125496692,"netChange":-3.85,"volatility":25.358,"delta":-0.318,"gamma":0,"theta":-0.484,"vega":10.695,"rho":-8.458,"openInterest":963,"timeValue":141.8,"theoreticalOptionValue":176.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.64,"markChange":30.55,"markPercentChange":20.97,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_072123P3725","description":"SPX Jul 21 2023 3725 Put (AM)","exchangeName":"OPR","bid":182.9,"ask":184.3,"last":185.41,"mark":183.6,"bidSize":34,"askSize":67,"bidAskSize":"34X67","lastSize":0,"highPrice":185.41,"lowPrice":174.33,"openPrice":0,"closePrice":151.9,"totalVolume":9,"tradeDate":null,"tradeTimeInLong":1671122981795,"quoteTimeInLong":1671125496095,"netChange":33.51,"volatility":25.154,"delta":-0.329,"gamma":0,"theta":-0.482,"vega":10.853,"rho":-8.773,"openInterest":189,"timeValue":185.41,"theoreticalOptionValue":183.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.06,"markChange":31.7,"markPercentChange":20.87,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_072123P3750","description":"SPX Jul 21 2023 3750 Put (AM)","exchangeName":"OPR","bid":190.3,"ask":192.1,"last":158.05,"mark":191.2,"bidSize":119,"askSize":131,"bidAskSize":"119X131","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051530256,"quoteTimeInLong":1671125496692,"netChange":-0.35,"volatility":24.935,"delta":-0.341,"gamma":0,"theta":-0.48,"vega":11.001,"rho":-9.094,"openInterest":536,"timeValue":158.05,"theoreticalOptionValue":191.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.22,"markChange":32.8,"markPercentChange":20.71,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_072123P3775","description":"SPX Jul 21 2023 3775 Put (AM)","exchangeName":"OPR","bid":198.3,"ask":199.8,"last":181.1,"mark":199.05,"bidSize":34,"askSize":67,"bidAskSize":"34X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":165.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670604947992,"quoteTimeInLong":1671125496095,"netChange":16,"volatility":24.715,"delta":-0.353,"gamma":0,"theta":-0.477,"vega":11.142,"rho":-9.422,"openInterest":114,"timeValue":181.1,"theoreticalOptionValue":199.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.69,"markChange":33.95,"markPercentChange":20.56,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_072123P3800","description":"SPX Jul 21 2023 3800 Put (AM)","exchangeName":"OPR","bid":206.3,"ask":208.1,"last":192.7,"mark":207.2,"bidSize":59,"askSize":131,"bidAskSize":"59X131","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":172.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670872866014,"quoteTimeInLong":1671125496825,"netChange":20.65,"volatility":24.497,"delta":-0.366,"gamma":0.001,"theta":-0.474,"vega":11.273,"rho":-9.759,"openInterest":516,"timeValue":192.7,"theoreticalOptionValue":207.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12,"markChange":35.15,"markPercentChange":20.43,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_072123P3825","description":"SPX Jul 21 2023 3825 Put (AM)","exchangeName":"OPR","bid":214.6,"ask":216.4,"last":199.8,"mark":215.5,"bidSize":13,"askSize":114,"bidAskSize":"13X114","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":179.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670867211589,"quoteTimeInLong":1671125496806,"netChange":20.65,"volatility":24.269,"delta":-0.378,"gamma":0.001,"theta":-0.469,"vega":11.394,"rho":-10.103,"openInterest":100,"timeValue":199.8,"theoreticalOptionValue":215.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.53,"markChange":36.35,"markPercentChange":20.29,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_072123P3850","description":"SPX Jul 21 2023 3850 Put (AM)","exchangeName":"OPR","bid":223.3,"ask":225,"last":217.7,"mark":224.15,"bidSize":34,"askSize":150,"bidAskSize":"34X150","lastSize":0,"highPrice":217.7,"lowPrice":206.8,"openPrice":0,"closePrice":186.55,"totalVolume":108,"tradeDate":null,"tradeTimeInLong":1671120299748,"quoteTimeInLong":1671125496235,"netChange":31.15,"volatility":24.051,"delta":-0.391,"gamma":0.001,"theta":-0.463,"vega":11.505,"rho":-10.456,"openInterest":1209,"timeValue":217.7,"theoreticalOptionValue":224.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.7,"markChange":37.6,"markPercentChange":20.16,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_072123P3875","description":"SPX Jul 21 2023 3875 Put (AM)","exchangeName":"OPR","bid":232.2,"ask":233.8,"last":226.4,"mark":233,"bidSize":33,"askSize":88,"bidAskSize":"33X88","lastSize":0,"highPrice":226.4,"lowPrice":225.87,"openPrice":0,"closePrice":194.15,"totalVolume":156,"tradeDate":null,"tradeTimeInLong":1671120299748,"quoteTimeInLong":1671125496401,"netChange":32.25,"volatility":23.816,"delta":-0.404,"gamma":0.001,"theta":-0.457,"vega":11.605,"rho":-10.815,"openInterest":1002,"timeValue":226.4,"theoreticalOptionValue":233,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.61,"markChange":38.85,"markPercentChange":20.01,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_072123P3900","description":"SPX Jul 21 2023 3900 Put (AM)","exchangeName":"OPR","bid":241.5,"ask":242.9,"last":235.4,"mark":242.2,"bidSize":33,"askSize":20,"bidAskSize":"33X20","lastSize":0,"highPrice":235.4,"lowPrice":235.4,"openPrice":0,"closePrice":201.95,"totalVolume":31,"tradeDate":null,"tradeTimeInLong":1671116534522,"quoteTimeInLong":1671125496401,"netChange":33.45,"volatility":23.586,"delta":-0.418,"gamma":0.001,"theta":-0.449,"vega":11.692,"rho":-11.183,"openInterest":1828,"timeValue":233.36,"theoreticalOptionValue":242.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.56,"markChange":40.25,"markPercentChange":19.93,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_072123P3925","description":"SPX Jul 21 2023 3925 Put (AM)","exchangeName":"OPR","bid":250.7,"ask":252.3,"last":244.07,"mark":251.5,"bidSize":12,"askSize":63,"bidAskSize":"12X63","lastSize":0,"highPrice":244.07,"lowPrice":244.07,"openPrice":0,"closePrice":210.1,"totalVolume":51,"tradeDate":null,"tradeTimeInLong":1671118171005,"quoteTimeInLong":1671125496825,"netChange":33.97,"volatility":23.347,"delta":-0.431,"gamma":0.001,"theta":-0.441,"vega":11.767,"rho":-11.558,"openInterest":387,"timeValue":217.03,"theoreticalOptionValue":251.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.17,"markChange":41.4,"markPercentChange":19.7,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_072123P3950","description":"SPX Jul 21 2023 3950 Put (AM)","exchangeName":"OPR","bid":260.4,"ask":262,"last":206.23,"mark":261.2,"bidSize":12,"askSize":20,"bidAskSize":"12X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049634216,"quoteTimeInLong":1671125496825,"netChange":-12.17,"volatility":23.108,"delta":-0.445,"gamma":0.001,"theta":-0.431,"vega":11.829,"rho":-11.942,"openInterest":1060,"timeValue":154.19,"theoreticalOptionValue":261.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.57,"markChange":42.8,"markPercentChange":19.6,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_072123P3975","description":"SPX Jul 21 2023 3975 Put (AM)","exchangeName":"OPR","bid":270.2,"ask":272,"last":212.47,"mark":271.1,"bidSize":58,"askSize":20,"bidAskSize":"58X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":227.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034971334,"quoteTimeInLong":1671125496711,"netChange":-14.63,"volatility":22.871,"delta":-0.46,"gamma":0.001,"theta":-0.421,"vega":11.876,"rho":-12.333,"openInterest":353,"timeValue":135.43,"theoreticalOptionValue":271.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.44,"markChange":44,"markPercentChange":19.37,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_072123P4000","description":"SPX Jul 21 2023 4000 Put (AM)","exchangeName":"OPR","bid":280.4,"ask":282.4,"last":234.88,"mark":281.4,"bidSize":58,"askSize":37,"bidAskSize":"58X37","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":236,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051432669,"quoteTimeInLong":1671125496711,"netChange":-1.12,"volatility":22.637,"delta":-0.474,"gamma":0.001,"theta":-0.41,"vega":11.908,"rho":-12.733,"openInterest":1331,"timeValue":132.84,"theoreticalOptionValue":281.503,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.47,"markChange":45.4,"markPercentChange":19.24,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_072123P4025","description":"SPX Jul 21 2023 4025 Put (AM)","exchangeName":"OPR","bid":291,"ask":293,"last":265,"mark":292,"bidSize":58,"askSize":37,"bidAskSize":"58X37","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":245.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670339338967,"quoteTimeInLong":1671125496711,"netChange":19.85,"volatility":22.403,"delta":-0.489,"gamma":0.001,"theta":-0.398,"vega":11.924,"rho":-13.139,"openInterest":111,"timeValue":137.96,"theoreticalOptionValue":292.202,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.1,"markChange":46.85,"markPercentChange":19.11,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_072123P4050","description":"SPX Jul 21 2023 4050 Put (AM)","exchangeName":"OPR","bid":302.3,"ask":304,"last":238.1,"mark":303.15,"bidSize":57,"askSize":36,"bidAskSize":"57X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":254.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036467542,"quoteTimeInLong":1671125496689,"netChange":-16.55,"volatility":22.158,"delta":-0.504,"gamma":0.001,"theta":-0.384,"vega":11.924,"rho":-13.554,"openInterest":174,"timeValue":86.06,"theoreticalOptionValue":303.102,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.5,"markChange":48.5,"markPercentChange":19.05,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_072123P4075","description":"SPX Jul 21 2023 4075 Put (AM)","exchangeName":"OPR","bid":313.5,"ask":315.4,"last":241.2,"mark":314.45,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":264.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669925072670,"quoteTimeInLong":1671125496825,"netChange":-23.3,"volatility":21.926,"delta":-0.519,"gamma":0.001,"theta":-0.37,"vega":11.906,"rho":-13.975,"openInterest":531,"timeValue":64.16,"theoreticalOptionValue":314.501,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.81,"markChange":49.95,"markPercentChange":18.88,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_072123P4100","description":"SPX Jul 21 2023 4100 Put (AM)","exchangeName":"OPR","bid":325.1,"ask":327.1,"last":283.5,"mark":326.1,"bidSize":10,"askSize":60,"bidAskSize":"10X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":274.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047568868,"quoteTimeInLong":1671125496825,"netChange":8.87,"volatility":21.686,"delta":-0.534,"gamma":0.001,"theta":-0.354,"vega":11.87,"rho":-14.403,"openInterest":509,"timeValue":81.46,"theoreticalOptionValue":326.151,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.23,"markChange":51.47,"markPercentChange":18.74,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPX_072123P4125","description":"SPX Jul 21 2023 4125 Put (AM)","exchangeName":"OPR","bid":337,"ask":339.1,"last":313.1,"mark":338.05,"bidSize":10,"askSize":70,"bidAskSize":"10X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":285.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669735049692,"quoteTimeInLong":1671125496825,"netChange":27.96,"volatility":21.452,"delta":-0.55,"gamma":0.001,"theta":-0.338,"vega":11.815,"rho":-14.837,"openInterest":160,"timeValue":86.06,"theoreticalOptionValue":338.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.81,"markChange":52.91,"markPercentChange":18.56,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPX_072123P4150","description":"SPX Jul 21 2023 4150 Put (AM)","exchangeName":"OPR","bid":349.2,"ask":351.6,"last":324.14,"mark":350.4,"bidSize":20,"askSize":60,"bidAskSize":"20X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":296,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670873563859,"quoteTimeInLong":1671125496730,"netChange":28.14,"volatility":21.209,"delta":-0.566,"gamma":0.001,"theta":-0.321,"vega":11.741,"rho":-15.278,"openInterest":36,"timeValue":72.1,"theoreticalOptionValue":350.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.51,"markChange":54.4,"markPercentChange":18.38,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPX_072123P4175","description":"SPX Jul 21 2023 4175 Put (AM)","exchangeName":"OPR","bid":362,"ask":364.4,"last":315.05,"mark":363.2,"bidSize":20,"askSize":60,"bidAskSize":"20X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":307,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670267038581,"quoteTimeInLong":1671125496683,"netChange":8.05,"volatility":20.963,"delta":-0.581,"gamma":0.001,"theta":-0.302,"vega":11.646,"rho":-15.725,"openInterest":36,"timeValue":38.01,"theoreticalOptionValue":363.299,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.62,"markChange":56.2,"markPercentChange":18.31,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_072123P4200","description":"SPX Jul 21 2023 4200 Put (AM)","exchangeName":"OPR","bid":375.2,"ask":377.6,"last":349.9,"mark":376.4,"bidSize":20,"askSize":60,"bidAskSize":"20X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":318.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668448802536,"quoteTimeInLong":1671125496682,"netChange":31.09,"volatility":20.728,"delta":-0.597,"gamma":0.001,"theta":-0.283,"vega":11.531,"rho":-16.176,"openInterest":241,"timeValue":47.86,"theoreticalOptionValue":376.499,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.75,"markChange":57.59,"markPercentChange":18.07,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPX_072123P4225","description":"SPX Jul 21 2023 4225 Put (AM)","exchangeName":"OPR","bid":388.5,"ask":391.2,"last":327.7,"mark":389.85,"bidSize":14,"askSize":34,"bidAskSize":"14X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":330.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045136194,"quoteTimeInLong":1671125496803,"netChange":-3.11,"volatility":20.494,"delta":-0.614,"gamma":0.001,"theta":-0.263,"vega":11.395,"rho":-16.632,"openInterest":39,"timeValue":0.66,"theoreticalOptionValue":390.098,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.94,"markChange":59.04,"markPercentChange":17.85,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPX_072123P4250","description":"SPX Jul 21 2023 4250 Put (AM)","exchangeName":"OPR","bid":402.5,"ask":405.2,"last":368.87,"mark":403.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":343.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608926787,"quoteTimeInLong":1671125496794,"netChange":25.6,"volatility":20.266,"delta":-0.63,"gamma":0.001,"theta":-0.242,"vega":11.238,"rho":-17.091,"openInterest":47,"timeValue":16.83,"theoreticalOptionValue":404.148,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.46,"markChange":60.58,"markPercentChange":17.65,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPX_072123P4275","description":"SPX Jul 21 2023 4275 Put (AM)","exchangeName":"OPR","bid":417,"ask":419.7,"last":382.05,"mark":418.35,"bidSize":14,"askSize":34,"bidAskSize":"14X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":356.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608929815,"quoteTimeInLong":1671125496803,"netChange":25.98,"volatility":20.038,"delta":-0.646,"gamma":0.001,"theta":-0.22,"vega":11.06,"rho":-17.553,"openInterest":81,"timeValue":5.01,"theoreticalOptionValue":418.597,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.29,"markChange":62.28,"markPercentChange":17.49,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_072123P4300","description":"SPX Jul 21 2023 4300 Put (AM)","exchangeName":"OPR","bid":431.9,"ask":434.6,"last":401.66,"mark":433.25,"bidSize":14,"askSize":54,"bidAskSize":"14X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":369.33,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670863694993,"quoteTimeInLong":1671125496800,"netChange":32.33,"volatility":19.82,"delta":-0.662,"gamma":0.001,"theta":-0.198,"vega":10.863,"rho":-18.015,"openInterest":630,"timeValue":-0.38,"theoreticalOptionValue":433.547,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.75,"markChange":63.92,"markPercentChange":17.31,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPX_072123P4325","description":"SPX Jul 21 2023 4325 Put (AM)","exchangeName":"OPR","bid":447.2,"ask":449.9,"last":409.19,"mark":448.55,"bidSize":14,"askSize":54,"bidAskSize":"14X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":383.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608745429,"quoteTimeInLong":1671125496802,"netChange":26.15,"volatility":19.597,"delta":-0.678,"gamma":0.001,"theta":-0.175,"vega":10.643,"rho":-18.48,"openInterest":28,"timeValue":-17.85,"theoreticalOptionValue":448.846,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.83,"markChange":65.51,"markPercentChange":17.1,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPX_072123P4350","description":"SPX Jul 21 2023 4350 Put (AM)","exchangeName":"OPR","bid":463,"ask":465.7,"last":423.33,"mark":464.35,"bidSize":14,"askSize":54,"bidAskSize":"14X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":397.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608730833,"quoteTimeInLong":1671125496802,"netChange":26.14,"volatility":19.385,"delta":-0.694,"gamma":0.001,"theta":-0.151,"vega":10.405,"rho":-18.944,"openInterest":44,"timeValue":-28.71,"theoreticalOptionValue":464.646,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.58,"markChange":67.16,"markPercentChange":16.91,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_072123P4400","description":"SPX Jul 21 2023 4400 Put (AM)","exchangeName":"OPR","bid":495.9,"ask":498.6,"last":452.28,"mark":497.25,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":426.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608624509,"quoteTimeInLong":1671125496793,"netChange":25.43,"volatility":18.977,"delta":-0.725,"gamma":0.001,"theta":-0.103,"vega":9.873,"rho":-19.865,"openInterest":146,"timeValue":-49.76,"theoreticalOptionValue":497.595,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.96,"markChange":70.4,"markPercentChange":16.49,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPX_072123P4450","description":"SPX Jul 21 2023 4450 Put (AM)","exchangeName":"OPR","bid":530.7,"ask":533.4,"last":485.43,"mark":532.05,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":458.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608552749,"quoteTimeInLong":1671125496794,"netChange":27.06,"volatility":18.602,"delta":-0.754,"gamma":0.001,"theta":-0.054,"vega":9.278,"rho":-20.768,"openInterest":31,"timeValue":-66.61,"theoreticalOptionValue":532.394,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.9,"markChange":73.68,"markPercentChange":16.08,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_072123P4500","description":"SPX Jul 21 2023 4500 Put (AM)","exchangeName":"OPR","bid":565,"ask":572.3,"last":496.37,"mark":568.65,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":491.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047873121,"quoteTimeInLong":1671125495677,"netChange":4.64,"volatility":18.24,"delta":-0.783,"gamma":0.001,"theta":-0.004,"vega":8.627,"rho":-21.651,"openInterest":52,"timeValue":-105.67,"theoreticalOptionValue":568.793,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.94,"markChange":76.92,"markPercentChange":15.64,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4600.0":[{"putCall":"PUT","symbol":"SPX_072123P4600","description":"SPX Jul 21 2023 4600 Put (AM)","exchangeName":"OPR","bid":642.1,"ask":650.5,"last":592.6,"mark":646.3,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":564.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608851826,"quoteTimeInLong":1671125495735,"netChange":27.7,"volatility":17.657,"delta":-0.834,"gamma":0,"theta":0.091,"vega":7.256,"rho":-23.298,"openInterest":16,"timeValue":-109.44,"theoreticalOptionValue":646.791,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.9,"markChange":81.4,"markPercentChange":14.41,"intrinsicValue":702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4700.0":[{"putCall":"PUT","symbol":"SPX_072123P4700","description":"SPX Jul 21 2023 4700 Put (AM)","exchangeName":"OPR","bid":724.9,"ask":733.9,"last":669.37,"mark":729.4,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":642.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608587498,"quoteTimeInLong":1671125495701,"netChange":27.2,"volatility":17.177,"delta":-0.876,"gamma":0,"theta":0.18,"vega":5.872,"rho":-24.778,"openInterest":26,"timeValue":-132.67,"theoreticalOptionValue":730.139,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4700,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.24,"markChange":87.23,"markPercentChange":13.58,"intrinsicValue":802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4800.0":[{"putCall":"PUT","symbol":"SPX_072123P4800","description":"SPX Jul 21 2023 4800 Put (AM)","exchangeName":"OPR","bid":812.2,"ask":822.1,"last":888.74,"mark":817.15,"bidSize":50,"askSize":50,"bidAskSize":"50X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":726,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666718143705,"quoteTimeInLong":1671125496751,"netChange":162.74,"volatility":16.79,"delta":-0.909,"gamma":0,"theta":0.258,"vega":4.583,"rho":-26.079,"openInterest":2,"timeValue":-13.3,"theoreticalOptionValue":817.687,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1689969600000,"daysToExpiration":218,"expirationType":"R","lastTradingDay":1689897600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":22.42,"markChange":91.15,"markPercentChange":12.56,"intrinsicValue":902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-08-18:246":{"3275.0":[{"putCall":"PUT","symbol":"SPX_081823P3275","description":"SPX Aug 18 2023 3275 Put (AM)","exchangeName":"OPR","bid":94.1,"ask":95.3,"last":91.68,"mark":94.7,"bidSize":242,"askSize":51,"bidAskSize":"242X51","lastSize":0,"highPrice":91.68,"lowPrice":91.68,"openPrice":0,"closePrice":78.88,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671117311745,"quoteTimeInLong":1671125496113,"netChange":12.8,"volatility":28.947,"delta":-0.17,"gamma":0,"theta":-0.401,"vega":8.081,"rho":-5.115,"openInterest":51,"timeValue":91.68,"theoreticalOptionValue":94.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.22,"markChange":15.82,"markPercentChange":20.05,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_081823P3300","description":"SPX Aug 18 2023 3300 Put (AM)","exchangeName":"OPR","bid":98.4,"ask":99.5,"last":98.8,"mark":98.95,"bidSize":197,"askSize":51,"bidAskSize":"197X51","lastSize":0,"highPrice":98.8,"lowPrice":88.95,"openPrice":0,"closePrice":82.17,"totalVolume":815,"tradeDate":null,"tradeTimeInLong":1671124801132,"quoteTimeInLong":1671125496113,"netChange":16.63,"volatility":28.741,"delta":-0.177,"gamma":0,"theta":-0.407,"vega":8.288,"rho":-5.326,"openInterest":647,"timeValue":98.8,"theoreticalOptionValue":98.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":20.24,"markChange":16.78,"markPercentChange":20.42,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPX_081823P3325","description":"SPX Aug 18 2023 3325 Put (AM)","exchangeName":"OPR","bid":102.7,"ask":103.9,"last":84.49,"mark":103.3,"bidSize":173,"askSize":25,"bidAskSize":"173X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":85.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048534756,"quoteTimeInLong":1671125496238,"netChange":-1.47,"volatility":28.535,"delta":-0.184,"gamma":0,"theta":-0.412,"vega":8.496,"rho":-5.543,"openInterest":162,"timeValue":84.49,"theoreticalOptionValue":103.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.71,"markChange":17.34,"markPercentChange":20.17,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPX_081823P3350","description":"SPX Aug 18 2023 3350 Put (AM)","exchangeName":"OPR","bid":107.2,"ask":108.5,"last":84.31,"mark":107.85,"bidSize":180,"askSize":90,"bidAskSize":"180X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":89.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035272046,"quoteTimeInLong":1671125496238,"netChange":-5.45,"volatility":28.328,"delta":-0.192,"gamma":0,"theta":-0.417,"vega":8.703,"rho":-5.767,"openInterest":608,"timeValue":84.31,"theoreticalOptionValue":107.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.07,"markChange":18.09,"markPercentChange":20.15,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPX_081823P3375","description":"SPX Aug 18 2023 3375 Put (AM)","exchangeName":"OPR","bid":111.9,"ask":113.2,"last":91.47,"mark":112.55,"bidSize":223,"askSize":199,"bidAskSize":"223X199","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670948572840,"quoteTimeInLong":1671125496430,"netChange":-2.09,"volatility":28.131,"delta":-0.199,"gamma":0,"theta":-0.422,"vega":8.911,"rho":-6,"openInterest":147,"timeValue":91.47,"theoreticalOptionValue":112.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.23,"markChange":18.99,"markPercentChange":20.3,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_081823P3400","description":"SPX Aug 18 2023 3400 Put (AM)","exchangeName":"OPR","bid":116.8,"ask":118.1,"last":94.36,"mark":117.45,"bidSize":217,"askSize":71,"bidAskSize":"217X71","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670949127868,"quoteTimeInLong":1671125496114,"netChange":-3.44,"volatility":27.927,"delta":-0.207,"gamma":0,"theta":-0.427,"vega":9.117,"rho":-6.238,"openInterest":836,"timeValue":94.36,"theoreticalOptionValue":117.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.52,"markChange":19.65,"markPercentChange":20.09,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPX_081823P3425","description":"SPX Aug 18 2023 3425 Put (AM)","exchangeName":"OPR","bid":121.8,"ask":123.2,"last":98.21,"mark":122.5,"bidSize":182,"askSize":70,"bidAskSize":"182X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":102.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669907357311,"quoteTimeInLong":1671125496239,"netChange":-3.84,"volatility":27.731,"delta":-0.215,"gamma":0,"theta":-0.431,"vega":9.322,"rho":-6.484,"openInterest":67,"timeValue":98.21,"theoreticalOptionValue":122.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.76,"markChange":20.45,"markPercentChange":20.04,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPX_081823P3450","description":"SPX Aug 18 2023 3450 Put (AM)","exchangeName":"OPR","bid":127.1,"ask":128.5,"last":125.5,"mark":127.8,"bidSize":157,"askSize":177,"bidAskSize":"157X177","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":106.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670431200152,"quoteTimeInLong":1671125496465,"netChange":19.05,"volatility":27.532,"delta":-0.223,"gamma":0,"theta":-0.435,"vega":9.526,"rho":-6.738,"openInterest":223,"timeValue":125.5,"theoreticalOptionValue":127.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.9,"markChange":21.35,"markPercentChange":20.06,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPX_081823P3475","description":"SPX Aug 18 2023 3475 Put (AM)","exchangeName":"OPR","bid":132.5,"ask":133.9,"last":104.66,"mark":133.2,"bidSize":178,"askSize":51,"bidAskSize":"178X51","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030689020,"quoteTimeInLong":1671125496114,"netChange":-6.39,"volatility":27.334,"delta":-0.232,"gamma":0,"theta":-0.439,"vega":9.728,"rho":-6.999,"openInterest":410,"timeValue":104.66,"theoreticalOptionValue":133.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.75,"markChange":22.15,"markPercentChange":19.95,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_081823P3500","description":"SPX Aug 18 2023 3500 Put (AM)","exchangeName":"OPR","bid":138.1,"ask":139.6,"last":125.25,"mark":138.85,"bidSize":182,"askSize":168,"bidAskSize":"182X168","lastSize":0,"highPrice":125.25,"lowPrice":125.25,"openPrice":0,"closePrice":115.8,"totalVolume":65,"tradeDate":null,"tradeTimeInLong":1671114608170,"quoteTimeInLong":1671125496234,"netChange":9.45,"volatility":27.133,"delta":-0.241,"gamma":0,"theta":-0.442,"vega":9.927,"rho":-7.266,"openInterest":1016,"timeValue":125.25,"theoreticalOptionValue":138.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.16,"markChange":23.05,"markPercentChange":19.91,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPX_081823P3525","description":"SPX Aug 18 2023 3525 Put (AM)","exchangeName":"OPR","bid":144.1,"ask":145.4,"last":123,"mark":144.75,"bidSize":36,"askSize":22,"bidAskSize":"36X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":120.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047991590,"quoteTimeInLong":1671125495414,"netChange":2.25,"volatility":26.932,"delta":-0.25,"gamma":0,"theta":-0.444,"vega":10.122,"rho":-7.541,"openInterest":299,"timeValue":123,"theoreticalOptionValue":144.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.86,"markChange":24,"markPercentChange":19.88,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPX_081823P3550","description":"SPX Aug 18 2023 3550 Put (AM)","exchangeName":"OPR","bid":150,"ask":151.5,"last":147.35,"mark":150.75,"bidSize":60,"askSize":69,"bidAskSize":"60X69","lastSize":0,"highPrice":147.35,"lowPrice":147.35,"openPrice":0,"closePrice":125.85,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671118361155,"quoteTimeInLong":1671125496775,"netChange":21.5,"volatility":26.732,"delta":-0.259,"gamma":0,"theta":-0.447,"vega":10.315,"rho":-7.823,"openInterest":588,"timeValue":147.35,"theoreticalOptionValue":150.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.08,"markChange":24.9,"markPercentChange":19.79,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPX_081823P3575","description":"SPX Aug 18 2023 3575 Put (AM)","exchangeName":"OPR","bid":156.2,"ask":157.7,"last":145.73,"mark":156.95,"bidSize":95,"askSize":21,"bidAskSize":"95X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":131,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670867785350,"quoteTimeInLong":1671125495567,"netChange":14.73,"volatility":26.541,"delta":-0.268,"gamma":0,"theta":-0.449,"vega":10.505,"rho":-8.115,"openInterest":377,"timeValue":145.73,"theoreticalOptionValue":156.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.24,"markChange":25.95,"markPercentChange":19.81,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_081823P3600","description":"SPX Aug 18 2023 3600 Put (AM)","exchangeName":"OPR","bid":162.6,"ask":164.1,"last":150.67,"mark":163.35,"bidSize":65,"askSize":23,"bidAskSize":"65X23","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":136.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670607037640,"quoteTimeInLong":1671125496238,"netChange":14.27,"volatility":26.33,"delta":-0.278,"gamma":0,"theta":-0.45,"vega":10.688,"rho":-8.411,"openInterest":1800,"timeValue":150.67,"theoreticalOptionValue":163.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.46,"markChange":26.95,"markPercentChange":19.76,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPX_081823P3625","description":"SPX Aug 18 2023 3625 Put (AM)","exchangeName":"OPR","bid":169.2,"ask":170.8,"last":133.5,"mark":170,"bidSize":20,"askSize":95,"bidAskSize":"20X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035871014,"quoteTimeInLong":1671125496329,"netChange":-8.55,"volatility":26.132,"delta":-0.288,"gamma":0,"theta":-0.451,"vega":10.868,"rho":-8.717,"openInterest":287,"timeValue":133.5,"theoreticalOptionValue":169.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.02,"markChange":27.95,"markPercentChange":19.68,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPX_081823P3650","description":"SPX Aug 18 2023 3650 Put (AM)","exchangeName":"OPR","bid":176,"ask":177.6,"last":172.04,"mark":176.8,"bidSize":20,"askSize":129,"bidAskSize":"20X129","lastSize":0,"highPrice":172.04,"lowPrice":163.42,"openPrice":0,"closePrice":147.85,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671117333499,"quoteTimeInLong":1671125496329,"netChange":24.19,"volatility":25.937,"delta":-0.298,"gamma":0,"theta":-0.451,"vega":11.043,"rho":-9.031,"openInterest":134,"timeValue":172.04,"theoreticalOptionValue":176.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.36,"markChange":28.95,"markPercentChange":19.58,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPX_081823P3675","description":"SPX Aug 18 2023 3675 Put (AM)","exchangeName":"OPR","bid":183,"ask":184.5,"last":153.22,"mark":183.75,"bidSize":80,"askSize":71,"bidAskSize":"80X71","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051432669,"quoteTimeInLong":1671125496158,"netChange":-0.63,"volatility":25.73,"delta":-0.308,"gamma":0,"theta":-0.45,"vega":11.211,"rho":-9.35,"openInterest":211,"timeValue":153.22,"theoreticalOptionValue":183.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.41,"markChange":29.9,"markPercentChange":19.43,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_081823P3700","description":"SPX Aug 18 2023 3700 Put (AM)","exchangeName":"OPR","bid":190.2,"ask":191.7,"last":155.38,"mark":190.95,"bidSize":20,"askSize":71,"bidAskSize":"20X71","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":160.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946993271,"quoteTimeInLong":1671125496727,"netChange":-4.67,"volatility":25.521,"delta":-0.319,"gamma":0,"theta":-0.449,"vega":11.373,"rho":-9.678,"openInterest":289,"timeValue":155.38,"theoreticalOptionValue":190.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.92,"markChange":30.9,"markPercentChange":19.31,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_081823P3725","description":"SPX Aug 18 2023 3725 Put (AM)","exchangeName":"OPR","bid":197.6,"ask":199.3,"last":193.48,"mark":198.45,"bidSize":20,"askSize":144,"bidAskSize":"20X144","lastSize":0,"highPrice":193.48,"lowPrice":193.48,"openPrice":0,"closePrice":166.45,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117311745,"quoteTimeInLong":1671125496817,"netChange":27.03,"volatility":25.296,"delta":-0.33,"gamma":0,"theta":-0.447,"vega":11.527,"rho":-10.01,"openInterest":208,"timeValue":193.48,"theoreticalOptionValue":198.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.24,"markChange":32,"markPercentChange":19.22,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_081823P3750","description":"SPX Aug 18 2023 3750 Put (AM)","exchangeName":"OPR","bid":205.2,"ask":206.9,"last":203.4,"mark":206.05,"bidSize":79,"askSize":130,"bidAskSize":"79X130","lastSize":0,"highPrice":203.4,"lowPrice":198,"openPrice":0,"closePrice":173.05,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671121168408,"quoteTimeInLong":1671125496529,"netChange":30.35,"volatility":25.102,"delta":-0.341,"gamma":0,"theta":-0.445,"vega":11.676,"rho":-10.356,"openInterest":920,"timeValue":203.4,"theoreticalOptionValue":206.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.54,"markChange":33,"markPercentChange":19.07,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_081823P3775","description":"SPX Aug 18 2023 3775 Put (AM)","exchangeName":"OPR","bid":213.1,"ask":214.8,"last":207.8,"mark":213.95,"bidSize":79,"askSize":95,"bidAskSize":"79X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":179.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668540431797,"quoteTimeInLong":1671125496175,"netChange":27.95,"volatility":24.884,"delta":-0.352,"gamma":0,"theta":-0.442,"vega":11.815,"rho":-10.705,"openInterest":59,"timeValue":207.8,"theoreticalOptionValue":213.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.54,"markChange":34.1,"markPercentChange":18.96,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_081823P3800","description":"SPX Aug 18 2023 3800 Put (AM)","exchangeName":"OPR","bid":221.1,"ask":222.8,"last":206.7,"mark":221.95,"bidSize":79,"askSize":71,"bidAskSize":"79X71","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":186.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670872726868,"quoteTimeInLong":1671125496729,"netChange":19.85,"volatility":24.673,"delta":-0.364,"gamma":0,"theta":-0.438,"vega":11.946,"rho":-11.064,"openInterest":958,"timeValue":206.7,"theoreticalOptionValue":222,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.62,"markChange":35.1,"markPercentChange":18.79,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_081823P3825","description":"SPX Aug 18 2023 3825 Put (AM)","exchangeName":"OPR","bid":229.4,"ask":231.2,"last":214.1,"mark":230.3,"bidSize":20,"askSize":95,"bidAskSize":"20X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871680112,"quoteTimeInLong":1671125496727,"netChange":20.05,"volatility":24.454,"delta":-0.376,"gamma":0,"theta":-0.434,"vega":12.068,"rho":-11.43,"openInterest":109,"timeValue":214.1,"theoreticalOptionValue":230.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.33,"markChange":36.25,"markPercentChange":18.68,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_081823P3850","description":"SPX Aug 18 2023 3850 Put (AM)","exchangeName":"OPR","bid":238,"ask":239.7,"last":234,"mark":238.85,"bidSize":59,"askSize":64,"bidAskSize":"59X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668802410392,"quoteTimeInLong":1671125496659,"netChange":32.55,"volatility":24.234,"delta":-0.388,"gamma":0,"theta":-0.428,"vega":12.181,"rho":-11.804,"openInterest":157,"timeValue":234,"theoreticalOptionValue":238.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.16,"markChange":37.4,"markPercentChange":18.57,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_081823P3875","description":"SPX Aug 18 2023 3875 Put (AM)","exchangeName":"OPR","bid":246.7,"ask":248.5,"last":229.78,"mark":247.6,"bidSize":79,"askSize":19,"bidAskSize":"79X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":209.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670873798412,"quoteTimeInLong":1671125496686,"netChange":20.68,"volatility":24,"delta":-0.4,"gamma":0,"theta":-0.422,"vega":12.283,"rho":-12.185,"openInterest":378,"timeValue":229.78,"theoreticalOptionValue":247.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.89,"markChange":38.5,"markPercentChange":18.41,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_081823P3900","description":"SPX Aug 18 2023 3900 Put (AM)","exchangeName":"OPR","bid":255.8,"ask":257.6,"last":238.42,"mark":256.7,"bidSize":59,"askSize":17,"bidAskSize":"59X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":216.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670873664575,"quoteTimeInLong":1671125496158,"netChange":21.47,"volatility":23.789,"delta":-0.412,"gamma":0.001,"theta":-0.415,"vega":12.374,"rho":-12.576,"openInterest":554,"timeValue":236.38,"theoreticalOptionValue":256.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.9,"markChange":39.75,"markPercentChange":18.32,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_081823P3925","description":"SPX Aug 18 2023 3925 Put (AM)","exchangeName":"OPR","bid":265,"ask":266.9,"last":246,"mark":265.95,"bidSize":71,"askSize":17,"bidAskSize":"71X17","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669735835790,"quoteTimeInLong":1671125496817,"netChange":20.95,"volatility":23.564,"delta":-0.425,"gamma":0.001,"theta":-0.408,"vega":12.454,"rho":-12.973,"openInterest":65,"timeValue":218.96,"theoreticalOptionValue":266,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.31,"markChange":40.9,"markPercentChange":18.17,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_081823P3950","description":"SPX Aug 18 2023 3950 Put (AM)","exchangeName":"OPR","bid":274.6,"ask":276.5,"last":220.36,"mark":275.55,"bidSize":71,"askSize":16,"bidAskSize":"71X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":233.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033233039,"quoteTimeInLong":1671125496816,"netChange":-13.04,"volatility":23.34,"delta":-0.438,"gamma":0.001,"theta":-0.399,"vega":12.521,"rho":-13.379,"openInterest":454,"timeValue":168.32,"theoreticalOptionValue":275.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.59,"markChange":42.15,"markPercentChange":18.06,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_081823P3975","description":"SPX Aug 18 2023 3975 Put (AM)","exchangeName":"OPR","bid":284.5,"ask":286.3,"last":287.8,"mark":285.4,"bidSize":70,"askSize":16,"bidAskSize":"70X16","lastSize":0,"highPrice":287.8,"lowPrice":287.8,"openPrice":0,"closePrice":241.95,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671123165458,"quoteTimeInLong":1671125496810,"netChange":45.85,"volatility":23.108,"delta":-0.451,"gamma":0.001,"theta":-0.39,"vega":12.575,"rho":-13.793,"openInterest":95,"timeValue":210.76,"theoreticalOptionValue":285.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.95,"markChange":43.45,"markPercentChange":17.96,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_081823P4000","description":"SPX Aug 18 2023 4000 Put (AM)","exchangeName":"OPR","bid":294.6,"ask":296.5,"last":294.7,"mark":295.55,"bidSize":12,"askSize":16,"bidAskSize":"12X16","lastSize":0,"highPrice":295.7,"lowPrice":294.7,"openPrice":0,"closePrice":250.8,"totalVolume":24,"tradeDate":null,"tradeTimeInLong":1671124728831,"quoteTimeInLong":1671125496810,"netChange":43.9,"volatility":22.882,"delta":-0.465,"gamma":0.001,"theta":-0.38,"vega":12.616,"rho":-14.214,"openInterest":1016,"timeValue":192.66,"theoreticalOptionValue":295.56,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.5,"markChange":44.75,"markPercentChange":17.84,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_081823P4025","description":"SPX Aug 18 2023 4025 Put (AM)","exchangeName":"OPR","bid":305,"ask":306.9,"last":295.54,"mark":305.95,"bidSize":10,"askSize":16,"bidAskSize":"10X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":259.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670441602391,"quoteTimeInLong":1671125496817,"netChange":35.64,"volatility":22.643,"delta":-0.478,"gamma":0.001,"theta":-0.369,"vega":12.642,"rho":-14.643,"openInterest":26,"timeValue":168.5,"theoreticalOptionValue":305.872,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.71,"markChange":46.05,"markPercentChange":17.72,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_081823P4050","description":"SPX Aug 18 2023 4050 Put (AM)","exchangeName":"OPR","bid":315.7,"ask":317.7,"last":285,"mark":316.7,"bidSize":10,"askSize":15,"bidAskSize":"10X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":269.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878540387,"quoteTimeInLong":1671125496817,"netChange":15.75,"volatility":22.427,"delta":-0.492,"gamma":0.001,"theta":-0.357,"vega":12.654,"rho":-15.08,"openInterest":172,"timeValue":132.96,"theoreticalOptionValue":316.783,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.85,"markChange":47.45,"markPercentChange":17.62,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_081823P4075","description":"SPX Aug 18 2023 4075 Put (AM)","exchangeName":"OPR","bid":326.7,"ask":328.7,"last":260.7,"mark":327.7,"bidSize":10,"askSize":15,"bidAskSize":"10X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":278.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670949327046,"quoteTimeInLong":1671125496810,"netChange":-18.25,"volatility":22.19,"delta":-0.506,"gamma":0.001,"theta":-0.345,"vega":12.649,"rho":-15.525,"openInterest":435,"timeValue":83.66,"theoreticalOptionValue":327.744,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.54,"markChange":48.75,"markPercentChange":17.48,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_081823P4100","description":"SPX Aug 18 2023 4100 Put (AM)","exchangeName":"OPR","bid":338.1,"ask":340.4,"last":326.75,"mark":339.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670353904290,"quoteTimeInLong":1671125496817,"netChange":37.82,"volatility":21.967,"delta":-0.521,"gamma":0.001,"theta":-0.331,"vega":12.628,"rho":-15.976,"openInterest":644,"timeValue":124.71,"theoreticalOptionValue":339.205,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.09,"markChange":50.32,"markPercentChange":17.41,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPX_081823P4125","description":"SPX Aug 18 2023 4125 Put (AM)","exchangeName":"OPR","bid":349.8,"ask":352.1,"last":325.32,"mark":350.95,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":299.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670873798412,"quoteTimeInLong":1671125496816,"netChange":26.07,"volatility":21.742,"delta":-0.535,"gamma":0.001,"theta":-0.317,"vega":12.591,"rho":-16.434,"openInterest":537,"timeValue":98.28,"theoreticalOptionValue":350.966,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.71,"markChange":51.7,"markPercentChange":17.28,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPX_081823P4150","description":"SPX Aug 18 2023 4150 Put (AM)","exchangeName":"OPR","bid":361.8,"ask":364.1,"last":336.82,"mark":362.95,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":309.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670873664575,"quoteTimeInLong":1671125496810,"netChange":26.91,"volatility":21.51,"delta":-0.55,"gamma":0.001,"theta":-0.302,"vega":12.535,"rho":-16.899,"openInterest":289,"timeValue":84.78,"theoreticalOptionValue":362.977,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.68,"markChange":53.04,"markPercentChange":17.11,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPX_081823P4175","description":"SPX Aug 18 2023 4175 Put (AM)","exchangeName":"OPR","bid":374.2,"ask":376.7,"last":358.94,"mark":375.45,"bidSize":20,"askSize":14,"bidAskSize":"20X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":320.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668613401438,"quoteTimeInLong":1671125496795,"netChange":38.26,"volatility":21.283,"delta":-0.564,"gamma":0.001,"theta":-0.286,"vega":12.461,"rho":-17.37,"openInterest":33,"timeValue":81.9,"theoreticalOptionValue":375.388,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.93,"markChange":54.77,"markPercentChange":17.08,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_081823P4200","description":"SPX Aug 18 2023 4200 Put (AM)","exchangeName":"OPR","bid":387,"ask":389.5,"last":381.44,"mark":388.25,"bidSize":20,"askSize":34,"bidAskSize":"20X34","lastSize":0,"highPrice":381.44,"lowPrice":364.92,"openPrice":0,"closePrice":331.95,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671117333499,"quoteTimeInLong":1671125496803,"netChange":49.49,"volatility":21.059,"delta":-0.579,"gamma":0.001,"theta":-0.27,"vega":12.369,"rho":-17.846,"openInterest":214,"timeValue":79.4,"theoreticalOptionValue":388.199,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.91,"markChange":56.3,"markPercentChange":16.96,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPX_081823P4225","description":"SPX Aug 18 2023 4225 Put (AM)","exchangeName":"OPR","bid":400.2,"ask":402.6,"last":397.4,"mark":401.4,"bidSize":20,"askSize":34,"bidAskSize":"20X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":343.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668714880247,"quoteTimeInLong":1671125496800,"netChange":53.79,"volatility":20.836,"delta":-0.594,"gamma":0.001,"theta":-0.252,"vega":12.258,"rho":-18.327,"openInterest":145,"timeValue":70.36,"theoreticalOptionValue":401.361,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.65,"markChange":57.79,"markPercentChange":16.82,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPX_081823P4250","description":"SPX Aug 18 2023 4250 Put (AM)","exchangeName":"OPR","bid":413.7,"ask":416.1,"last":397.46,"mark":414.9,"bidSize":20,"askSize":14,"bidAskSize":"20X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":355.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668613713540,"quoteTimeInLong":1671125496798,"netChange":41.78,"volatility":20.608,"delta":-0.609,"gamma":0.001,"theta":-0.234,"vega":12.127,"rho":-18.814,"openInterest":26,"timeValue":45.42,"theoreticalOptionValue":414.822,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.75,"markChange":59.22,"markPercentChange":16.65,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPX_081823P4275","description":"SPX Aug 18 2023 4275 Put (AM)","exchangeName":"OPR","bid":427,"ask":430,"last":351.38,"mark":428.5,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":368.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670946993271,"quoteTimeInLong":1671125496798,"netChange":-16.71,"volatility":20.388,"delta":-0.624,"gamma":0.001,"theta":-0.215,"vega":11.977,"rho":-19.304,"openInterest":124,"timeValue":-25.66,"theoreticalOptionValue":428.733,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.54,"markChange":60.41,"markPercentChange":16.41,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_081823P4300","description":"SPX Aug 18 2023 4300 Put (AM)","exchangeName":"OPR","bid":441.3,"ask":444.3,"last":361.16,"mark":442.8,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":380.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669908505630,"quoteTimeInLong":1671125496794,"netChange":-19.7,"volatility":20.174,"delta":-0.639,"gamma":0.001,"theta":-0.196,"vega":11.807,"rho":-19.796,"openInterest":683,"timeValue":-40.88,"theoreticalOptionValue":443.094,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.17,"markChange":61.94,"markPercentChange":16.26,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPX_081823P4325","description":"SPX Aug 18 2023 4325 Put (AM)","exchangeName":"OPR","bid":456,"ask":459,"last":427,"mark":457.5,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":394.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1662734295243,"quoteTimeInLong":1671125496794,"netChange":32.92,"volatility":19.96,"delta":-0.654,"gamma":0.001,"theta":-0.175,"vega":11.618,"rho":-20.291,"openInterest":10,"timeValue":-0.04,"theoreticalOptionValue":457.805,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.35,"markChange":63.42,"markPercentChange":16.09,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPX_081823P4350","description":"SPX Aug 18 2023 4350 Put (AM)","exchangeName":"OPR","bid":471.1,"ask":474.2,"last":519.99,"mark":472.65,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":407.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663258998320,"quoteTimeInLong":1671125496794,"netChange":112.3,"volatility":19.748,"delta":-0.669,"gamma":0.001,"theta":-0.155,"vega":11.41,"rho":-20.787,"openInterest":125,"timeValue":67.95,"theoreticalOptionValue":472.916,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":27.54,"markChange":64.96,"markPercentChange":15.93,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4375.0":[{"putCall":"PUT","symbol":"SPX_081823P4375","description":"SPX Aug 18 2023 4375 Put (AM)","exchangeName":"OPR","bid":486.7,"ask":489.7,"last":475.1,"mark":488.2,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":421.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668185898699,"quoteTimeInLong":1671125496792,"netChange":53.34,"volatility":19.539,"delta":-0.684,"gamma":0.001,"theta":-0.133,"vega":11.182,"rho":-21.284,"openInterest":145,"timeValue":-1.94,"theoreticalOptionValue":488.427,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.65,"markChange":66.44,"markPercentChange":15.75,"intrinsicValue":477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_081823P4400","description":"SPX Aug 18 2023 4400 Put (AM)","exchangeName":"OPR","bid":502.6,"ask":505.7,"last":449.02,"mark":504.15,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":436.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669650575325,"quoteTimeInLong":1671125496798,"netChange":12.8,"volatility":19.343,"delta":-0.699,"gamma":0.001,"theta":-0.112,"vega":10.938,"rho":-21.779,"openInterest":43,"timeValue":-53.02,"theoreticalOptionValue":504.438,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.93,"markChange":67.93,"markPercentChange":15.57,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4425.0":[{"putCall":"PUT","symbol":"SPX_081823P4425","description":"SPX Aug 18 2023 4425 Put (AM)","exchangeName":"OPR","bid":519,"ask":522.1,"last":429.62,"mark":520.55,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":451.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1661436353652,"quoteTimeInLong":1671125496798,"netChange":-21.52,"volatility":19.154,"delta":-0.713,"gamma":0.001,"theta":-0.09,"vega":10.678,"rho":-22.271,"openInterest":10,"timeValue":-97.42,"theoreticalOptionValue":520.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.77,"markChange":69.41,"markPercentChange":15.39,"intrinsicValue":527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPX_081823P4450","description":"SPX Aug 18 2023 4450 Put (AM)","exchangeName":"OPR","bid":535.8,"ask":538.9,"last":500.67,"mark":537.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":466.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669128409278,"quoteTimeInLong":1671125496792,"netChange":34.21,"volatility":18.96,"delta":-0.728,"gamma":0.001,"theta":-0.068,"vega":10.399,"rho":-22.762,"openInterest":5,"timeValue":-51.37,"theoreticalOptionValue":537.661,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.33,"markChange":70.89,"markPercentChange":15.2,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4475.0":[{"putCall":"PUT","symbol":"SPX_081823P4475","description":"SPX Aug 18 2023 4475 Put (AM)","exchangeName":"OPR","bid":553.1,"ask":556.1,"last":0,"mark":554.6,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":482.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496792,"netChange":0,"volatility":18.791,"delta":-0.742,"gamma":0.001,"theta":-0.046,"vega":10.111,"rho":-23.245,"openInterest":0,"timeValue":-22.44,"theoreticalOptionValue":555.022,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":72.38,"markPercentChange":15.01,"intrinsicValue":577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_081823P4500","description":"SPX Aug 18 2023 4500 Put (AM)","exchangeName":"OPR","bid":570.7,"ask":573.7,"last":481.97,"mark":572.2,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":498.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669836008805,"quoteTimeInLong":1671125496792,"netChange":-16.22,"volatility":18.606,"delta":-0.755,"gamma":0.001,"theta":-0.024,"vega":9.804,"rho":-23.728,"openInterest":326,"timeValue":-120.07,"theoreticalOptionValue":572.583,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1692388800000,"daysToExpiration":246,"expirationType":"R","lastTradingDay":1692316800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.26,"markChange":74.01,"markPercentChange":14.86,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-09-15:274":{"3275.0":[{"putCall":"PUT","symbol":"SPX_091523P3275","description":"SPX Sep 15 2023 3275 Put (AM)","exchangeName":"OPR","bid":105,"ask":105.7,"last":101.77,"mark":105.35,"bidSize":1,"askSize":163,"bidAskSize":"1X163","lastSize":0,"highPrice":101.77,"lowPrice":101.77,"openPrice":0,"closePrice":88.4,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116812569,"quoteTimeInLong":1671125496811,"netChange":13.37,"volatility":28.898,"delta":-0.177,"gamma":0,"theta":-0.382,"vega":8.725,"rho":-5.962,"openInterest":1297,"timeValue":101.77,"theoreticalOptionValue":105.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.12,"markChange":16.95,"markPercentChange":19.17,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_091523P3300","description":"SPX Sep 15 2023 3300 Put (AM)","exchangeName":"OPR","bid":109.3,"ask":110,"last":109.64,"mark":109.65,"bidSize":1,"askSize":125,"bidAskSize":"1X125","lastSize":0,"highPrice":109.64,"lowPrice":106.07,"openPrice":0,"closePrice":92.1,"totalVolume":146,"tradeDate":null,"tradeTimeInLong":1671124583784,"quoteTimeInLong":1671125496732,"netChange":17.54,"volatility":28.688,"delta":-0.183,"gamma":0,"theta":-0.387,"vega":8.931,"rho":-6.191,"openInterest":4049,"timeValue":109.64,"theoreticalOptionValue":109.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":19.04,"markChange":17.55,"markPercentChange":19.06,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPX_091523P3325","description":"SPX Sep 15 2023 3325 Put (AM)","exchangeName":"OPR","bid":113.9,"ask":114.6,"last":91.2,"mark":114.25,"bidSize":1,"askSize":115,"bidAskSize":"1X115","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":95.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669925531954,"quoteTimeInLong":1671125496812,"netChange":-4.7,"volatility":28.496,"delta":-0.19,"gamma":0,"theta":-0.391,"vega":9.14,"rho":-6.43,"openInterest":211,"timeValue":91.2,"theoreticalOptionValue":114.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.9,"markChange":18.35,"markPercentChange":19.13,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPX_091523P3350","description":"SPX Sep 15 2023 3350 Put (AM)","exchangeName":"OPR","bid":118.6,"ask":119.3,"last":115.7,"mark":118.95,"bidSize":1,"askSize":124,"bidAskSize":"1X124","lastSize":0,"highPrice":115.7,"lowPrice":115.7,"openPrice":0,"closePrice":99.85,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671116572320,"quoteTimeInLong":1671125496732,"netChange":15.85,"volatility":28.298,"delta":-0.197,"gamma":0,"theta":-0.396,"vega":9.347,"rho":-6.675,"openInterest":3372,"timeValue":115.7,"theoreticalOptionValue":118.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.87,"markChange":19.1,"markPercentChange":19.13,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPX_091523P3375","description":"SPX Sep 15 2023 3375 Put (AM)","exchangeName":"OPR","bid":123.5,"ask":124.2,"last":120.6,"mark":123.85,"bidSize":2,"askSize":87,"bidAskSize":"2X87","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669833106991,"quoteTimeInLong":1671125496732,"netChange":16.6,"volatility":28.104,"delta":-0.205,"gamma":0,"theta":-0.4,"vega":9.554,"rho":-6.928,"openInterest":255,"timeValue":120.6,"theoreticalOptionValue":123.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.96,"markChange":19.85,"markPercentChange":19.09,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_091523P3400","description":"SPX Sep 15 2023 3400 Put (AM)","exchangeName":"OPR","bid":128.4,"ask":129.1,"last":127.7,"mark":128.75,"bidSize":16,"askSize":42,"bidAskSize":"16X42","lastSize":0,"highPrice":127.7,"lowPrice":122.7,"openPrice":0,"closePrice":108.25,"totalVolume":135,"tradeDate":null,"tradeTimeInLong":1671121496795,"quoteTimeInLong":1671125495710,"netChange":19.45,"volatility":27.893,"delta":-0.212,"gamma":0,"theta":-0.403,"vega":9.757,"rho":-7.185,"openInterest":5326,"timeValue":127.7,"theoreticalOptionValue":128.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.97,"markChange":20.5,"markPercentChange":18.94,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPX_091523P3425","description":"SPX Sep 15 2023 3425 Put (AM)","exchangeName":"OPR","bid":133.7,"ask":134.5,"last":104.6,"mark":134.1,"bidSize":1,"askSize":110,"bidAskSize":"1X110","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043696062,"quoteTimeInLong":1671125496811,"netChange":-8.1,"volatility":27.712,"delta":-0.22,"gamma":0,"theta":-0.407,"vega":9.963,"rho":-7.455,"openInterest":1564,"timeValue":104.6,"theoreticalOptionValue":134.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.19,"markChange":21.4,"markPercentChange":18.99,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPX_091523P3450","description":"SPX Sep 15 2023 3450 Put (AM)","exchangeName":"OPR","bid":139.1,"ask":139.9,"last":136,"mark":139.5,"bidSize":1,"askSize":144,"bidAskSize":"1X144","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":117.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670445553002,"quoteTimeInLong":1671125496812,"netChange":18.7,"volatility":27.519,"delta":-0.228,"gamma":0,"theta":-0.41,"vega":10.166,"rho":-7.729,"openInterest":1920,"timeValue":136,"theoreticalOptionValue":139.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.94,"markChange":22.2,"markPercentChange":18.93,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPX_091523P3475","description":"SPX Sep 15 2023 3475 Put (AM)","exchangeName":"OPR","bid":144.7,"ask":145.4,"last":135.5,"mark":145.05,"bidSize":1,"askSize":25,"bidAskSize":"1X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":122,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670522922613,"quoteTimeInLong":1671125496811,"netChange":13.5,"volatility":27.298,"delta":-0.236,"gamma":0,"theta":-0.412,"vega":10.363,"rho":-8.004,"openInterest":1658,"timeValue":135.5,"theoreticalOptionValue":144.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.07,"markChange":23.05,"markPercentChange":18.89,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_091523P3500","description":"SPX Sep 15 2023 3500 Put (AM)","exchangeName":"OPR","bid":150,"ask":151.2,"last":149.65,"mark":150.6,"bidSize":91,"askSize":107,"bidAskSize":"91X107","lastSize":0,"highPrice":149.65,"lowPrice":140.75,"openPrice":0,"closePrice":126.95,"totalVolume":76,"tradeDate":null,"tradeTimeInLong":1671121117010,"quoteTimeInLong":1671125496813,"netChange":22.7,"volatility":27.1,"delta":-0.245,"gamma":0,"theta":-0.414,"vega":10.56,"rho":-8.293,"openInterest":8405,"timeValue":149.65,"theoreticalOptionValue":150.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.88,"markChange":23.65,"markPercentChange":18.63,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPX_091523P3525","description":"SPX Sep 15 2023 3525 Put (AM)","exchangeName":"OPR","bid":155.7,"ask":157.1,"last":160.5,"mark":156.4,"bidSize":91,"askSize":83,"bidAskSize":"91X83","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":132,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668709995920,"quoteTimeInLong":1671125496732,"netChange":28.5,"volatility":26.894,"delta":-0.253,"gamma":0,"theta":-0.416,"vega":10.753,"rho":-8.586,"openInterest":938,"timeValue":160.5,"theoreticalOptionValue":156.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":21.59,"markChange":24.4,"markPercentChange":18.48,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPX_091523P3550","description":"SPX Sep 15 2023 3550 Put (AM)","exchangeName":"OPR","bid":161.7,"ask":163.2,"last":158.6,"mark":162.45,"bidSize":111,"askSize":83,"bidAskSize":"111X83","lastSize":0,"highPrice":158.6,"lowPrice":158.6,"openPrice":0,"closePrice":137.25,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116572320,"quoteTimeInLong":1671125496742,"netChange":21.35,"volatility":26.694,"delta":-0.262,"gamma":0,"theta":-0.417,"vega":10.944,"rho":-8.889,"openInterest":1749,"timeValue":158.6,"theoreticalOptionValue":162.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.56,"markChange":25.2,"markPercentChange":18.36,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPX_091523P3575","description":"SPX Sep 15 2023 3575 Put (AM)","exchangeName":"OPR","bid":168,"ask":169.5,"last":144.1,"mark":168.75,"bidSize":152,"askSize":21,"bidAskSize":"152X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670961542095,"quoteTimeInLong":1671125496811,"netChange":1.45,"volatility":26.5,"delta":-0.271,"gamma":0,"theta":-0.418,"vega":11.132,"rho":-9.201,"openInterest":4956,"timeValue":144.1,"theoreticalOptionValue":168.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.02,"markChange":26.1,"markPercentChange":18.3,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_091523P3600","description":"SPX Sep 15 2023 3600 Put (AM)","exchangeName":"OPR","bid":174.7,"ask":175.9,"last":174.55,"mark":175.3,"bidSize":45,"askSize":98,"bidAskSize":"45X98","lastSize":0,"highPrice":174.55,"lowPrice":169.58,"openPrice":0,"closePrice":148.15,"totalVolume":231,"tradeDate":null,"tradeTimeInLong":1671122138706,"quoteTimeInLong":1671125496811,"netChange":26.4,"volatility":26.323,"delta":-0.28,"gamma":0,"theta":-0.419,"vega":11.317,"rho":-9.524,"openInterest":7412,"timeValue":174.55,"theoreticalOptionValue":175.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.82,"markChange":27.15,"markPercentChange":18.33,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPX_091523P3625","description":"SPX Sep 15 2023 3625 Put (AM)","exchangeName":"OPR","bid":181.1,"ask":182.5,"last":173.99,"mark":181.8,"bidSize":130,"askSize":20,"bidAskSize":"130X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669662233565,"quoteTimeInLong":1671125496695,"netChange":20.09,"volatility":26.102,"delta":-0.29,"gamma":0,"theta":-0.419,"vega":11.493,"rho":-9.845,"openInterest":746,"timeValue":173.99,"theoreticalOptionValue":181.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.05,"markChange":27.9,"markPercentChange":18.13,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPX_091523P3650","description":"SPX Sep 15 2023 3650 Put (AM)","exchangeName":"OPR","bid":188,"ask":189.4,"last":160.56,"mark":188.7,"bidSize":85,"askSize":67,"bidAskSize":"85X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":159.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051835107,"quoteTimeInLong":1671125496730,"netChange":0.76,"volatility":25.902,"delta":-0.299,"gamma":0,"theta":-0.419,"vega":11.666,"rho":-10.179,"openInterest":3043,"timeValue":160.56,"theoreticalOptionValue":188.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.48,"markChange":28.9,"markPercentChange":18.09,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPX_091523P3675","description":"SPX Sep 15 2023 3675 Put (AM)","exchangeName":"OPR","bid":195,"ask":196.4,"last":157.2,"mark":195.7,"bidSize":105,"askSize":23,"bidAskSize":"105X23","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":165.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671031389480,"quoteTimeInLong":1671125496771,"netChange":-8.65,"volatility":25.702,"delta":-0.309,"gamma":0,"theta":-0.418,"vega":11.834,"rho":-10.521,"openInterest":2162,"timeValue":157.2,"theoreticalOptionValue":195.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.22,"markChange":29.85,"markPercentChange":18,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_091523P3700","description":"SPX Sep 15 2023 3700 Put (AM)","exchangeName":"OPR","bid":202.4,"ask":203.7,"last":205.2,"mark":203.05,"bidSize":45,"askSize":85,"bidAskSize":"45X85","lastSize":0,"highPrice":205.2,"lowPrice":191.7,"openPrice":0,"closePrice":172.05,"totalVolume":12,"tradeDate":null,"tradeTimeInLong":1671122986494,"quoteTimeInLong":1671125496811,"netChange":33.15,"volatility":25.505,"delta":-0.319,"gamma":0,"theta":-0.416,"vega":11.996,"rho":-10.871,"openInterest":8775,"timeValue":205.2,"theoreticalOptionValue":202.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":19.27,"markChange":31,"markPercentChange":18.02,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_091523P3725","description":"SPX Sep 15 2023 3725 Put (AM)","exchangeName":"OPR","bid":209.6,"ask":211.1,"last":170,"mark":210.35,"bidSize":105,"askSize":20,"bidAskSize":"105X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671032435698,"quoteTimeInLong":1671125496695,"netChange":-8.55,"volatility":25.293,"delta":-0.329,"gamma":0,"theta":-0.414,"vega":12.151,"rho":-11.227,"openInterest":525,"timeValue":170,"theoreticalOptionValue":210.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.79,"markChange":31.8,"markPercentChange":17.81,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_091523P3750","description":"SPX Sep 15 2023 3750 Put (AM)","exchangeName":"OPR","bid":217.4,"ask":218.8,"last":218.23,"mark":218.1,"bidSize":44,"askSize":39,"bidAskSize":"44X39","lastSize":0,"highPrice":218.23,"lowPrice":218.23,"openPrice":0,"closePrice":185.15,"totalVolume":145,"tradeDate":null,"tradeTimeInLong":1671124583784,"quoteTimeInLong":1671125496811,"netChange":33.08,"volatility":25.092,"delta":-0.34,"gamma":0,"theta":-0.412,"vega":12.299,"rho":-11.593,"openInterest":4388,"timeValue":218.23,"theoreticalOptionValue":218,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.87,"markChange":32.95,"markPercentChange":17.8,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_091523P3775","description":"SPX Sep 15 2023 3775 Put (AM)","exchangeName":"OPR","bid":225.1,"ask":226.7,"last":210.99,"mark":225.9,"bidSize":99,"askSize":100,"bidAskSize":"99X100","lastSize":0,"highPrice":210.99,"lowPrice":210.99,"openPrice":0,"closePrice":192,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114993018,"quoteTimeInLong":1671125496811,"netChange":18.99,"volatility":24.881,"delta":-0.351,"gamma":0,"theta":-0.409,"vega":12.439,"rho":-11.964,"openInterest":514,"timeValue":210.99,"theoreticalOptionValue":225.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.89,"markChange":33.9,"markPercentChange":17.66,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_091523P3800","description":"SPX Sep 15 2023 3800 Put (AM)","exchangeName":"OPR","bid":233.3,"ask":234.8,"last":233.5,"mark":234.05,"bidSize":44,"askSize":136,"bidAskSize":"44X136","lastSize":0,"highPrice":233.5,"lowPrice":222,"openPrice":0,"closePrice":199,"totalVolume":7,"tradeDate":null,"tradeTimeInLong":1671123704663,"quoteTimeInLong":1671125496811,"netChange":34.5,"volatility":24.678,"delta":-0.362,"gamma":0,"theta":-0.405,"vega":12.572,"rho":-12.346,"openInterest":7696,"timeValue":233.5,"theoreticalOptionValue":233.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.34,"markChange":35.05,"markPercentChange":17.61,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_091523P3825","description":"SPX Sep 15 2023 3825 Put (AM)","exchangeName":"OPR","bid":241.5,"ask":243.1,"last":225.7,"mark":242.3,"bidSize":44,"askSize":67,"bidAskSize":"44X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":206.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670867231814,"quoteTimeInLong":1671125496695,"netChange":19.45,"volatility":24.465,"delta":-0.373,"gamma":0,"theta":-0.401,"vega":12.696,"rho":-12.734,"openInterest":145,"timeValue":225.7,"theoreticalOptionValue":242.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.43,"markChange":36.05,"markPercentChange":17.48,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_091523P3850","description":"SPX Sep 15 2023 3850 Put (AM)","exchangeName":"OPR","bid":250,"ask":251.6,"last":249.85,"mark":250.8,"bidSize":57,"askSize":81,"bidAskSize":"57X81","lastSize":0,"highPrice":249.85,"lowPrice":234.64,"openPrice":0,"closePrice":213.65,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671121117010,"quoteTimeInLong":1671125496811,"netChange":36.2,"volatility":24.264,"delta":-0.384,"gamma":0,"theta":-0.396,"vega":12.811,"rho":-13.132,"openInterest":2230,"timeValue":249.85,"theoreticalOptionValue":250.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.94,"markChange":37.15,"markPercentChange":17.39,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_091523P3875","description":"SPX Sep 15 2023 3875 Put (AM)","exchangeName":"OPR","bid":258.8,"ask":260.5,"last":241.8,"mark":259.65,"bidSize":57,"askSize":100,"bidAskSize":"57X100","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":221.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871385220,"quoteTimeInLong":1671125496811,"netChange":20.45,"volatility":24.047,"delta":-0.396,"gamma":0,"theta":-0.39,"vega":12.916,"rho":-13.536,"openInterest":639,"timeValue":241.8,"theoreticalOptionValue":259.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.24,"markChange":38.3,"markPercentChange":17.3,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_091523P3900","description":"SPX Sep 15 2023 3900 Put (AM)","exchangeName":"OPR","bid":267.8,"ask":269.4,"last":269.2,"mark":268.6,"bidSize":13,"askSize":79,"bidAskSize":"13X79","lastSize":0,"highPrice":270.3,"lowPrice":269.2,"openPrice":0,"closePrice":229.15,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671124379216,"quoteTimeInLong":1671125496812,"netChange":40.05,"volatility":23.838,"delta":-0.407,"gamma":0,"theta":-0.384,"vega":13.011,"rho":-13.949,"openInterest":6361,"timeValue":267.16,"theoreticalOptionValue":268.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.48,"markChange":39.45,"markPercentChange":17.22,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_091523P3925","description":"SPX Sep 15 2023 3925 Put (AM)","exchangeName":"OPR","bid":277,"ask":278.7,"last":260.5,"mark":277.85,"bidSize":44,"askSize":65,"bidAskSize":"44X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":237.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618883053,"quoteTimeInLong":1671125496727,"netChange":23.35,"volatility":23.628,"delta":-0.419,"gamma":0,"theta":-0.377,"vega":13.095,"rho":-14.371,"openInterest":727,"timeValue":233.46,"theoreticalOptionValue":277.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.85,"markChange":40.7,"markPercentChange":17.16,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_091523P3950","description":"SPX Sep 15 2023 3950 Put (AM)","exchangeName":"OPR","bid":286.7,"ask":288.1,"last":287.87,"mark":287.4,"bidSize":44,"askSize":54,"bidAskSize":"44X54","lastSize":0,"highPrice":288.4,"lowPrice":287.87,"openPrice":0,"closePrice":245.5,"totalVolume":100,"tradeDate":null,"tradeTimeInLong":1671124503920,"quoteTimeInLong":1671125495335,"netChange":42.37,"volatility":23.413,"delta":-0.432,"gamma":0,"theta":-0.369,"vega":13.168,"rho":-14.799,"openInterest":2949,"timeValue":235.83,"theoreticalOptionValue":287.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.26,"markChange":41.9,"markPercentChange":17.07,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_091523P3975","description":"SPX Sep 15 2023 3975 Put (AM)","exchangeName":"OPR","bid":296.3,"ask":297.9,"last":238.9,"mark":297.1,"bidSize":43,"askSize":56,"bidAskSize":"43X56","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":254.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669919800555,"quoteTimeInLong":1671125496686,"netChange":-15.25,"volatility":23.192,"delta":-0.444,"gamma":0,"theta":-0.361,"vega":13.228,"rho":-15.236,"openInterest":486,"timeValue":161.86,"theoreticalOptionValue":297.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6,"markChange":42.95,"markPercentChange":16.9,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_091523P4000","description":"SPX Sep 15 2023 4000 Put (AM)","exchangeName":"OPR","bid":306.3,"ask":307.9,"last":270.25,"mark":307.1,"bidSize":68,"askSize":89,"bidAskSize":"68X89","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":262.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049893384,"quoteTimeInLong":1671125496689,"netChange":7.3,"volatility":22.982,"delta":-0.457,"gamma":0.001,"theta":-0.352,"vega":13.276,"rho":-15.681,"openInterest":5172,"timeValue":168.21,"theoreticalOptionValue":307.217,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.78,"markChange":44.15,"markPercentChange":16.79,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_091523P4025","description":"SPX Sep 15 2023 4025 Put (AM)","exchangeName":"OPR","bid":316.6,"ask":318.1,"last":270,"mark":317.35,"bidSize":43,"askSize":36,"bidAskSize":"43X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":271.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669397664604,"quoteTimeInLong":1671125496681,"netChange":-1.85,"volatility":22.759,"delta":-0.469,"gamma":0.001,"theta":-0.342,"vega":13.311,"rho":-16.133,"openInterest":261,"timeValue":142.96,"theoreticalOptionValue":317.44,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.68,"markChange":45.5,"markPercentChange":16.74,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_091523P4050","description":"SPX Sep 15 2023 4050 Put (AM)","exchangeName":"OPR","bid":326.8,"ask":328.6,"last":257.7,"mark":327.7,"bidSize":68,"askSize":26,"bidAskSize":"68X26","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":281.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669924278624,"quoteTimeInLong":1671125496733,"netChange":-23.35,"volatility":22.548,"delta":-0.482,"gamma":0.001,"theta":-0.332,"vega":13.332,"rho":-16.593,"openInterest":676,"timeValue":105.66,"theoreticalOptionValue":328.113,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.31,"markChange":46.65,"markPercentChange":16.6,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_091523P4075","description":"SPX Sep 15 2023 4075 Put (AM)","exchangeName":"OPR","bid":338,"ask":339.4,"last":335.8,"mark":338.7,"bidSize":43,"askSize":25,"bidAskSize":"43X25","lastSize":0,"highPrice":335.8,"lowPrice":335.8,"openPrice":0,"closePrice":290.8,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671121243449,"quoteTimeInLong":1671125495638,"netChange":45,"volatility":22.33,"delta":-0.496,"gamma":0.001,"theta":-0.321,"vega":13.339,"rho":-17.061,"openInterest":284,"timeValue":158.76,"theoreticalOptionValue":338.986,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.47,"markChange":47.9,"markPercentChange":16.47,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_091523P4100","description":"SPX Sep 15 2023 4100 Put (AM)","exchangeName":"OPR","bid":348.5,"ask":350.5,"last":284.65,"mark":349.5,"bidSize":95,"askSize":25,"bidAskSize":"95X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":300.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041759815,"quoteTimeInLong":1671125496742,"netChange":-16,"volatility":22.123,"delta":-0.509,"gamma":0.001,"theta":-0.309,"vega":13.33,"rho":-17.536,"openInterest":1776,"timeValue":82.61,"theoreticalOptionValue":350.309,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.32,"markChange":48.85,"markPercentChange":16.25,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPX_091523P4125","description":"SPX Sep 15 2023 4125 Put (AM)","exchangeName":"OPR","bid":360.3,"ask":362.2,"last":292.3,"mark":361.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":310.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035725465,"quoteTimeInLong":1671125496812,"netChange":-18.56,"volatility":21.9,"delta":-0.522,"gamma":0.001,"theta":-0.296,"vega":13.306,"rho":-18.018,"openInterest":391,"timeValue":65.26,"theoreticalOptionValue":361.732,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.97,"markChange":50.39,"markPercentChange":16.21,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPX_091523P4150","description":"SPX Sep 15 2023 4150 Put (AM)","exchangeName":"OPR","bid":372.1,"ask":373.9,"last":345.03,"mark":373,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":321.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670617216113,"quoteTimeInLong":1671125496812,"netChange":23.74,"volatility":21.673,"delta":-0.536,"gamma":0.001,"theta":-0.283,"vega":13.265,"rho":-18.507,"openInterest":2445,"timeValue":92.99,"theoreticalOptionValue":373.405,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.39,"markChange":51.71,"markPercentChange":16.09,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPX_091523P4175","description":"SPX Sep 15 2023 4175 Put (AM)","exchangeName":"OPR","bid":383.8,"ask":386.3,"last":303.6,"mark":385.05,"bidSize":55,"askSize":70,"bidAskSize":"55X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":332.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669925187416,"quoteTimeInLong":1671125496742,"netChange":-28.42,"volatility":21.449,"delta":-0.55,"gamma":0.001,"theta":-0.269,"vega":13.208,"rho":-19.003,"openInterest":234,"timeValue":26.56,"theoreticalOptionValue":385.429,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.56,"markChange":53.03,"markPercentChange":15.97,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_091523P4200","description":"SPX Sep 15 2023 4200 Put (AM)","exchangeName":"OPR","bid":396.2,"ask":398.6,"last":371.3,"mark":397.4,"bidSize":69,"askSize":14,"bidAskSize":"69X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":343.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670428271465,"quoteTimeInLong":1671125496797,"netChange":28.16,"volatility":21.238,"delta":-0.564,"gamma":0.001,"theta":-0.254,"vega":13.134,"rho":-19.505,"openInterest":1515,"timeValue":69.26,"theoreticalOptionValue":397.952,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.21,"markChange":54.26,"markPercentChange":15.81,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPX_091523P4225","description":"SPX Sep 15 2023 4225 Put (AM)","exchangeName":"OPR","bid":409,"ask":411.3,"last":326.6,"mark":410.15,"bidSize":69,"askSize":24,"bidAskSize":"69X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":354.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670010974225,"quoteTimeInLong":1671125496800,"netChange":-27.82,"volatility":21.018,"delta":-0.578,"gamma":0.001,"theta":-0.238,"vega":13.041,"rho":-20.012,"openInterest":244,"timeValue":-0.44,"theoreticalOptionValue":410.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.85,"markChange":55.73,"markPercentChange":15.72,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPX_091523P4250","description":"SPX Sep 15 2023 4250 Put (AM)","exchangeName":"OPR","bid":422.1,"ask":424.4,"last":334.37,"mark":423.25,"bidSize":55,"askSize":24,"bidAskSize":"55X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":366.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670011521083,"quoteTimeInLong":1671125496801,"netChange":-31.83,"volatility":20.803,"delta":-0.592,"gamma":0.001,"theta":-0.222,"vega":12.931,"rho":-20.525,"openInterest":849,"timeValue":-17.67,"theoreticalOptionValue":423.798,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.69,"markChange":57.05,"markPercentChange":15.58,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPX_091523P4275","description":"SPX Sep 15 2023 4275 Put (AM)","exchangeName":"OPR","bid":435.6,"ask":437.9,"last":600.18,"mark":436.75,"bidSize":55,"askSize":14,"bidAskSize":"55X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":378.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666282662441,"quoteTimeInLong":1671125496797,"netChange":221.91,"volatility":20.593,"delta":-0.606,"gamma":0.001,"theta":-0.206,"vega":12.803,"rho":-21.042,"openInterest":145,"timeValue":223.14,"theoreticalOptionValue":437.32,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":58.66,"markChange":58.48,"markPercentChange":15.46,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_091523P4300","description":"SPX Sep 15 2023 4300 Put (AM)","exchangeName":"OPR","bid":449.3,"ask":451.8,"last":414.99,"mark":450.55,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":390.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670602471255,"quoteTimeInLong":1671125496801,"netChange":24.24,"volatility":20.388,"delta":-0.621,"gamma":0.001,"theta":-0.189,"vega":12.656,"rho":-21.562,"openInterest":469,"timeValue":12.95,"theoreticalOptionValue":451.244,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.2,"markChange":59.8,"markPercentChange":15.3,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPX_091523P4325","description":"SPX Sep 15 2023 4325 Put (AM)","exchangeName":"OPR","bid":463.6,"ask":466,"last":545.62,"mark":464.8,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":403.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663344506138,"quoteTimeInLong":1671125496797,"netChange":141.99,"volatility":20.172,"delta":-0.635,"gamma":0.001,"theta":-0.171,"vega":12.49,"rho":-22.088,"openInterest":15,"timeValue":118.58,"theoreticalOptionValue":465.367,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":35.18,"markChange":61.17,"markPercentChange":15.16,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPX_091523P4350","description":"SPX Sep 15 2023 4350 Put (AM)","exchangeName":"OPR","bid":478.2,"ask":480.6,"last":457.1,"mark":479.4,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":416.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670856324519,"quoteTimeInLong":1671125496799,"netChange":40.35,"volatility":19.98,"delta":-0.649,"gamma":0.001,"theta":-0.153,"vega":12.308,"rho":-22.612,"openInterest":201,"timeValue":5.06,"theoreticalOptionValue":480.14,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.68,"markChange":62.65,"markPercentChange":15.03,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4375.0":[{"putCall":"PUT","symbol":"SPX_091523P4375","description":"SPX Sep 15 2023 4375 Put (AM)","exchangeName":"OPR","bid":493.1,"ask":495.6,"last":654.89,"mark":494.35,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":430.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663939947936,"quoteTimeInLong":1671125496801,"netChange":224.61,"volatility":19.781,"delta":-0.663,"gamma":0.001,"theta":-0.134,"vega":12.107,"rho":-23.14,"openInterest":30,"timeValue":177.85,"theoreticalOptionValue":495.163,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":52.2,"markChange":64.07,"markPercentChange":14.89,"intrinsicValue":477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_091523P4400","description":"SPX Sep 15 2023 4400 Put (AM)","exchangeName":"OPR","bid":508.5,"ask":511,"last":496.06,"mark":509.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":496.06,"lowPrice":496.06,"openPrice":0,"closePrice":444.4,"totalVolume":100,"tradeDate":null,"tradeTimeInLong":1671117487955,"quoteTimeInLong":1671125496797,"netChange":51.66,"volatility":19.587,"delta":-0.677,"gamma":0.001,"theta":-0.115,"vega":11.888,"rho":-23.667,"openInterest":703,"timeValue":-5.98,"theoreticalOptionValue":510.586,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.62,"markChange":65.35,"markPercentChange":14.7,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4425.0":[{"putCall":"PUT","symbol":"SPX_091523P4425","description":"SPX Sep 15 2023 4425 Put (AM)","exchangeName":"OPR","bid":524.3,"ask":526.8,"last":689.24,"mark":525.55,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":458.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663939947936,"quoteTimeInLong":1671125496799,"netChange":230.51,"volatility":19.381,"delta":-0.691,"gamma":0.001,"theta":-0.095,"vega":11.649,"rho":-24.199,"openInterest":40,"timeValue":162.2,"theoreticalOptionValue":526.209,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":50.25,"markChange":66.82,"markPercentChange":14.57,"intrinsicValue":527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPX_091523P4450","description":"SPX Sep 15 2023 4450 Put (AM)","exchangeName":"OPR","bid":540.5,"ask":542.9,"last":564.86,"mark":541.7,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":473.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668095887609,"quoteTimeInLong":1671125496799,"netChange":91.6,"volatility":19.206,"delta":-0.705,"gamma":0.001,"theta":-0.075,"vega":11.399,"rho":-24.723,"openInterest":314,"timeValue":12.82,"theoreticalOptionValue":542.532,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":19.36,"markChange":68.44,"markPercentChange":14.46,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4475.0":[{"putCall":"PUT","symbol":"SPX_091523P4475","description":"SPX Sep 15 2023 4475 Put (AM)","exchangeName":"OPR","bid":557,"ask":559.5,"last":502.8,"mark":558.25,"bidSize":24,"askSize":24,"bidAskSize":"24X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":488.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1662752583517,"quoteTimeInLong":1671125496799,"netChange":14.27,"volatility":19.019,"delta":-0.719,"gamma":0.001,"theta":-0.055,"vega":11.13,"rho":-25.248,"openInterest":18,"timeValue":-74.24,"theoreticalOptionValue":559.055,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.92,"markChange":69.72,"markPercentChange":14.27,"intrinsicValue":577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_091523P4500","description":"SPX Sep 15 2023 4500 Put (AM)","exchangeName":"OPR","bid":574,"ask":576.5,"last":528.12,"mark":575.25,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":504.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670524306753,"quoteTimeInLong":1671125496797,"netChange":24.06,"volatility":18.847,"delta":-0.732,"gamma":0.001,"theta":-0.035,"vega":10.849,"rho":-25.768,"openInterest":403,"timeValue":-73.92,"theoreticalOptionValue":576.078,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1694808000000,"daysToExpiration":274,"expirationType":"R","lastTradingDay":1694736000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.77,"markChange":71.19,"markPercentChange":14.12,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-09-29:288":{"3275.0":[{"putCall":"PUT","symbol":"SPXW_092923P3275","description":"SPXW Sep 29 2023 3275 Put (PM) (Quarterly)","exchangeName":"OPR","bid":101.4,"ask":117.4,"last":112.7,"mark":109.4,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":93.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669042182193,"quoteTimeInLong":1671125496756,"netChange":19.46,"volatility":28.728,"delta":-0.179,"gamma":0,"theta":-0.371,"vega":9.014,"rho":-6.37,"openInterest":7,"timeValue":112.7,"theoreticalOptionValue":109.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":20.87,"markChange":16.16,"markPercentChange":17.33,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPXW_092923P3300","description":"SPXW Sep 29 2023 3300 Put (PM) (Quarterly)","exchangeName":"OPR","bid":106.1,"ask":122.1,"last":94.9,"mark":114.1,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":97.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947189725,"quoteTimeInLong":1671125496752,"netChange":-2.31,"volatility":28.558,"delta":-0.186,"gamma":0,"theta":-0.376,"vega":9.228,"rho":-6.618,"openInterest":298,"timeValue":94.9,"theoreticalOptionValue":114.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.37,"markChange":16.89,"markPercentChange":17.38,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPXW_092923P3325","description":"SPXW Sep 29 2023 3325 Put (PM) (Quarterly)","exchangeName":"OPR","bid":109.6,"ask":125.6,"last":114.65,"mark":117.6,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":101.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670426369078,"quoteTimeInLong":1671125496759,"netChange":13.48,"volatility":28.245,"delta":-0.192,"gamma":0,"theta":-0.377,"vega":9.416,"rho":-6.837,"openInterest":9,"timeValue":114.65,"theoreticalOptionValue":117.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.32,"markChange":16.43,"markPercentChange":16.24,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPXW_092923P3350","description":"SPXW Sep 29 2023 3350 Put (PM) (Quarterly)","exchangeName":"OPR","bid":114.1,"ask":130.1,"last":102,"mark":122.1,"bidSize":120,"askSize":124,"bidAskSize":"120X124","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947325575,"quoteTimeInLong":1671125496755,"netChange":-3.14,"volatility":27.795,"delta":-0.197,"gamma":0,"theta":-0.375,"vega":9.581,"rho":-7.027,"openInterest":112,"timeValue":102,"theoreticalOptionValue":119.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-2.98,"markChange":16.96,"markPercentChange":16.13,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPXW_092923P3375","description":"SPXW Sep 29 2023 3375 Put (PM) (Quarterly)","exchangeName":"OPR","bid":122.5,"ask":130.6,"last":133.11,"mark":126.55,"bidSize":120,"askSize":4,"bidAskSize":"120X4","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":109.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668799958659,"quoteTimeInLong":1671125496755,"netChange":24.01,"volatility":28.185,"delta":-0.208,"gamma":0,"theta":-0.392,"vega":9.885,"rho":-7.439,"openInterest":63,"timeValue":133.11,"theoreticalOptionValue":130.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":22.01,"markChange":17.45,"markPercentChange":15.99,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPXW_092923P3400","description":"SPXW Sep 29 2023 3400 Put (PM) (Quarterly)","exchangeName":"OPR","bid":127.3,"ask":135.7,"last":123.89,"mark":131.5,"bidSize":120,"askSize":4,"bidAskSize":"120X4","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":113.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513245418,"quoteTimeInLong":1671125496755,"netChange":10.82,"volatility":27.958,"delta":-0.215,"gamma":0,"theta":-0.394,"vega":10.084,"rho":-7.7,"openInterest":111,"timeValue":123.89,"theoreticalOptionValue":135.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.57,"markChange":18.43,"markPercentChange":16.3,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPXW_092923P3425","description":"SPXW Sep 29 2023 3425 Put (PM) (Quarterly)","exchangeName":"OPR","bid":132.1,"ask":148.1,"last":180.28,"mark":140.1,"bidSize":124,"askSize":120,"bidAskSize":"124X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":117.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667833662949,"quoteTimeInLong":1671125496752,"netChange":63.25,"volatility":27.717,"delta":-0.223,"gamma":0,"theta":-0.396,"vega":10.28,"rho":-7.965,"openInterest":22,"timeValue":180.28,"theoreticalOptionValue":140.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":54.05,"markChange":23.07,"markPercentChange":19.71,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPXW_092923P3450","description":"SPXW Sep 29 2023 3450 Put (PM) (Quarterly)","exchangeName":"OPR","bid":136.7,"ask":152.7,"last":115.29,"mark":144.7,"bidSize":124,"askSize":120,"bidAskSize":"124X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":121.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043102067,"quoteTimeInLong":1671125496800,"netChange":-6.01,"volatility":27.442,"delta":-0.23,"gamma":0,"theta":-0.397,"vega":10.47,"rho":-8.23,"openInterest":5,"timeValue":115.29,"theoreticalOptionValue":144.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.95,"markChange":23.4,"markPercentChange":19.29,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPXW_092923P3475","description":"SPXW Sep 29 2023 3475 Put (PM) (Quarterly)","exchangeName":"OPR","bid":142.1,"ask":158.1,"last":134.73,"mark":150.1,"bidSize":124,"askSize":120,"bidAskSize":"124X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670269188293,"quoteTimeInLong":1671125496751,"netChange":9.03,"volatility":27.229,"delta":-0.238,"gamma":0,"theta":-0.399,"vega":10.668,"rho":-8.517,"openInterest":4,"timeValue":134.73,"theoreticalOptionValue":150.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.18,"markChange":24.4,"markPercentChange":19.41,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPXW_092923P3500","description":"SPXW Sep 29 2023 3500 Put (PM) (Quarterly)","exchangeName":"OPR","bid":146.9,"ask":158,"last":137.92,"mark":152.45,"bidSize":120,"askSize":2,"bidAskSize":"120X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":130.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050188316,"quoteTimeInLong":1671125496707,"netChange":7.22,"volatility":26.946,"delta":-0.246,"gamma":0,"theta":-0.399,"vega":10.854,"rho":-8.794,"openInterest":173,"timeValue":137.92,"theoreticalOptionValue":154.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.52,"markChange":21.75,"markPercentChange":16.64,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPXW_092923P3525","description":"SPXW Sep 29 2023 3525 Put (PM) (Quarterly)","exchangeName":"OPR","bid":156.4,"ask":164,"last":151.73,"mark":160.2,"bidSize":120,"askSize":2,"bidAskSize":"120X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":135.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670871437552,"quoteTimeInLong":1671125496707,"netChange":16.02,"volatility":27.074,"delta":-0.256,"gamma":0,"theta":-0.407,"vega":11.084,"rho":-9.178,"openInterest":7,"timeValue":151.73,"theoreticalOptionValue":164.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":11.8,"markChange":24.49,"markPercentChange":18.04,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPXW_092923P3550","description":"SPXW Sep 29 2023 3550 Put (PM) (Quarterly)","exchangeName":"OPR","bid":162.2,"ask":170.1,"last":136.2,"mark":166.15,"bidSize":120,"askSize":3,"bidAskSize":"120X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":141.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945364087,"quoteTimeInLong":1671125496755,"netChange":-5.63,"volatility":26.491,"delta":-0.263,"gamma":0,"theta":-0.4,"vega":11.234,"rho":-9.401,"openInterest":530,"timeValue":136.2,"theoreticalOptionValue":166.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.97,"markChange":24.32,"markPercentChange":17.15,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPXW_092923P3575","description":"SPXW Sep 29 2023 3575 Put (PM) (Quarterly)","exchangeName":"OPR","bid":168.1,"ask":184.1,"last":141.5,"mark":176.1,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":147.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945352608,"quoteTimeInLong":1671125496750,"netChange":-6.44,"volatility":26.613,"delta":-0.273,"gamma":0,"theta":-0.408,"vega":11.452,"rho":-9.796,"openInterest":12,"timeValue":141.5,"theoreticalOptionValue":176.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-4.36,"markChange":28.16,"markPercentChange":19.03,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPXW_092923P3600","description":"SPXW Sep 29 2023 3600 Put (PM) (Quarterly)","exchangeName":"OPR","bid":173.4,"ask":189.4,"last":159.92,"mark":181.4,"bidSize":120,"askSize":124,"bidAskSize":"120X124","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":154.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050188316,"quoteTimeInLong":1671125496708,"netChange":5.86,"volatility":26.028,"delta":-0.28,"gamma":0,"theta":-0.4,"vega":11.6,"rho":-10.037,"openInterest":412,"timeValue":159.92,"theoreticalOptionValue":178.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.8,"markChange":27.34,"markPercentChange":17.75,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPXW_092923P3625","description":"SPXW Sep 29 2023 3625 Put (PM) (Quarterly)","exchangeName":"OPR","bid":179.9,"ask":189.5,"last":151.9,"mark":184.7,"bidSize":120,"askSize":3,"bidAskSize":"120X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":160.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945191405,"quoteTimeInLong":1671125496708,"netChange":-8.27,"volatility":25.828,"delta":-0.289,"gamma":0,"theta":-0.4,"vega":11.779,"rho":-10.375,"openInterest":1,"timeValue":151.9,"theoreticalOptionValue":184.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.17,"markChange":24.53,"markPercentChange":15.31,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPXW_092923P3650","description":"SPXW Sep 29 2023 3650 Put (PM) (Quarterly)","exchangeName":"OPR","bid":186,"ask":196.5,"last":230.12,"mark":191.25,"bidSize":120,"askSize":3,"bidAskSize":"120X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":166.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666976661245,"quoteTimeInLong":1671125496755,"netChange":63.83,"volatility":25.837,"delta":-0.3,"gamma":0,"theta":-0.404,"vega":11.969,"rho":-10.766,"openInterest":280,"timeValue":230.12,"theoreticalOptionValue":194,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":38.38,"markChange":24.96,"markPercentChange":15.01,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPXW_092923P3675","description":"SPXW Sep 29 2023 3675 Put (PM) (Quarterly)","exchangeName":"OPR","bid":193.1,"ask":203.6,"last":190.31,"mark":198.35,"bidSize":120,"askSize":3,"bidAskSize":"120X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":172.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669661327863,"quoteTimeInLong":1671125496750,"netChange":17.9,"volatility":25.391,"delta":-0.308,"gamma":0,"theta":-0.398,"vega":12.121,"rho":-11.067,"openInterest":9,"timeValue":190.31,"theoreticalOptionValue":198.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":10.38,"markChange":25.94,"markPercentChange":15.05,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPXW_092923P3700","description":"SPXW Sep 29 2023 3700 Put (PM) (Quarterly)","exchangeName":"OPR","bid":203.7,"ask":210.9,"last":196.38,"mark":207.3,"bidSize":120,"askSize":3,"bidAskSize":"120X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862535517,"quoteTimeInLong":1671125496745,"netChange":17.66,"volatility":25.714,"delta":-0.32,"gamma":0,"theta":-0.407,"vega":12.312,"rho":-11.533,"openInterest":201,"timeValue":196.38,"theoreticalOptionValue":211.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":9.88,"markChange":28.58,"markPercentChange":15.99,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPXW_092923P3725","description":"SPXW Sep 29 2023 3725 Put (PM) (Quarterly)","exchangeName":"OPR","bid":202.2,"ask":218.4,"last":261.43,"mark":210.3,"bidSize":120,"askSize":1,"bidAskSize":"120X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":185.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667920078095,"quoteTimeInLong":1671125496708,"netChange":76.4,"volatility":24.799,"delta":-0.328,"gamma":0,"theta":-0.39,"vega":12.433,"rho":-11.764,"openInterest":5,"timeValue":261.43,"theoreticalOptionValue":210.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":41.29,"markChange":25.27,"markPercentChange":13.66,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPXW_092923P3750","description":"SPXW Sep 29 2023 3750 Put (PM) (Quarterly)","exchangeName":"OPR","bid":209.5,"ask":226.1,"last":224.22,"mark":217.8,"bidSize":120,"askSize":3,"bidAskSize":"120X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":191.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668801064085,"quoteTimeInLong":1671125496750,"netChange":32.88,"volatility":24.582,"delta":-0.338,"gamma":0,"theta":-0.387,"vega":12.585,"rho":-12.141,"openInterest":302,"timeValue":224.22,"theoreticalOptionValue":217.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":17.18,"markChange":26.46,"markPercentChange":13.83,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPXW_092923P3775","description":"SPXW Sep 29 2023 3775 Put (PM) (Quarterly)","exchangeName":"OPR","bid":220.7,"ask":233.9,"last":323.3,"mark":227.3,"bidSize":120,"askSize":3,"bidAskSize":"120X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":198.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665079333906,"quoteTimeInLong":1671125496759,"netChange":125.26,"volatility":24.944,"delta":-0.35,"gamma":0,"theta":-0.396,"vega":12.746,"rho":-12.628,"openInterest":28,"timeValue":323.3,"theoreticalOptionValue":232.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":63.25,"markChange":29.26,"markPercentChange":14.78,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPXW_092923P3800","description":"SPXW Sep 29 2023 3800 Put (PM) (Quarterly)","exchangeName":"OPR","bid":228.2,"ask":252.2,"last":191.5,"mark":240.2,"bidSize":60,"askSize":64,"bidAskSize":"60X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":205.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670944660423,"quoteTimeInLong":1671125496755,"netChange":-14.12,"volatility":24.302,"delta":-0.36,"gamma":0,"theta":-0.383,"vega":12.868,"rho":-12.948,"openInterest":16,"timeValue":191.5,"theoreticalOptionValue":235.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.87,"markChange":34.58,"markPercentChange":16.82,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPXW_092923P3825","description":"SPXW Sep 29 2023 3825 Put (PM) (Quarterly)","exchangeName":"OPR","bid":236.3,"ask":250.4,"last":219.04,"mark":243.35,"bidSize":60,"askSize":3,"bidAskSize":"60X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670272185277,"quoteTimeInLong":1671125496746,"netChange":5.85,"volatility":24.473,"delta":-0.372,"gamma":0,"theta":-0.387,"vega":13.002,"rho":-13.409,"openInterest":0,"timeValue":219.04,"theoreticalOptionValue":248.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.74,"markChange":30.16,"markPercentChange":14.15,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPXW_092923P3850","description":"SPXW Sep 29 2023 3850 Put (PM) (Quarterly)","exchangeName":"OPR","bid":243.2,"ask":258.9,"last":208.87,"mark":251.05,"bidSize":60,"askSize":3,"bidAskSize":"60X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":220.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030685283,"quoteTimeInLong":1671125496746,"netChange":-11.9,"volatility":24.143,"delta":-0.382,"gamma":0,"theta":-0.379,"vega":13.116,"rho":-13.8,"openInterest":1,"timeValue":208.87,"theoreticalOptionValue":255.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.39,"markChange":30.28,"markPercentChange":13.72,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPXW_092923P3875","description":"SPXW Sep 29 2023 3875 Put (PM) (Quarterly)","exchangeName":"OPR","bid":251.3,"ask":267.7,"last":308.63,"mark":259.5,"bidSize":60,"askSize":3,"bidAskSize":"60X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667228344526,"quoteTimeInLong":1671125496752,"netChange":80.28,"volatility":23.887,"delta":-0.394,"gamma":0,"theta":-0.373,"vega":13.223,"rho":-14.212,"openInterest":56,"timeValue":308.63,"theoreticalOptionValue":263.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":35.16,"markChange":31.15,"markPercentChange":13.64,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPXW_092923P3900","description":"SPXW Sep 29 2023 3900 Put (PM) (Quarterly)","exchangeName":"OPR","bid":266.9,"ask":283.9,"last":274.57,"mark":275.4,"bidSize":1,"askSize":60,"bidAskSize":"1X60","lastSize":0,"highPrice":274.58,"lowPrice":274.57,"openPrice":0,"closePrice":235.92,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671122138706,"quoteTimeInLong":1671125496755,"netChange":38.65,"volatility":23.914,"delta":-0.405,"gamma":0,"theta":-0.372,"vega":13.321,"rho":-14.665,"openInterest":64,"timeValue":272.53,"theoreticalOptionValue":275.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":16.38,"markChange":39.48,"markPercentChange":16.73,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPXW_092923P3925","description":"SPXW Sep 29 2023 3925 Put (PM) (Quarterly)","exchangeName":"OPR","bid":276.1,"ask":300.1,"last":226.02,"mark":288.1,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":243.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670013772628,"quoteTimeInLong":1671125496750,"netChange":-17.48,"volatility":23.963,"delta":-0.417,"gamma":0,"theta":-0.371,"vega":13.406,"rho":-15.122,"openInterest":2,"timeValue":198.98,"theoreticalOptionValue":288.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7.18,"markChange":44.6,"markPercentChange":18.32,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPXW_092923P3950","description":"SPXW Sep 29 2023 3950 Put (PM) (Quarterly)","exchangeName":"OPR","bid":285.1,"ask":309.1,"last":269.47,"mark":297.1,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":251.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513245418,"quoteTimeInLong":1671125496755,"netChange":18.39,"volatility":23.208,"delta":-0.429,"gamma":0,"theta":-0.352,"vega":13.482,"rho":-15.512,"openInterest":7,"timeValue":217.43,"theoreticalOptionValue":290.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":7.32,"markChange":46.02,"markPercentChange":18.33,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPXW_092923P3975","description":"SPXW Sep 29 2023 3975 Put (PM) (Quarterly)","exchangeName":"OPR","bid":293.8,"ask":317.8,"last":266.94,"mark":305.8,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":258.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670272185277,"quoteTimeInLong":1671125496745,"netChange":8.28,"volatility":23.428,"delta":-0.441,"gamma":0,"theta":-0.353,"vega":13.543,"rho":-15.994,"openInterest":70,"timeValue":189.9,"theoreticalOptionValue":305.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.2,"markChange":47.14,"markPercentChange":18.23,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPXW_092923P4000","description":"SPXW Sep 29 2023 4000 Put (PM) (Quarterly)","exchangeName":"OPR","bid":302.8,"ask":326.8,"last":303.62,"mark":314.8,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":303.62,"lowPrice":303.62,"openPrice":0,"closePrice":266.23,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671117484928,"quoteTimeInLong":1671125496760,"netChange":37.39,"volatility":23.143,"delta":-0.453,"gamma":0,"theta":-0.343,"vega":13.595,"rho":-16.443,"openInterest":93,"timeValue":201.58,"theoreticalOptionValue":314.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":14.04,"markChange":48.57,"markPercentChange":18.24,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPXW_092923P4025","description":"SPXW Sep 29 2023 4025 Put (PM) (Quarterly)","exchangeName":"OPR","bid":312.2,"ask":336.2,"last":0,"mark":324.2,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":274.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496752,"netChange":0,"volatility":22.89,"delta":-0.465,"gamma":0,"theta":-0.333,"vega":13.633,"rho":-16.904,"openInterest":0,"timeValue":197.16,"theoreticalOptionValue":324.498,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":49.6,"markPercentChange":18.06,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPXW_092923P4050","description":"SPXW Sep 29 2023 4050 Put (PM) (Quarterly)","exchangeName":"OPR","bid":322.3,"ask":346.3,"last":322.74,"mark":334.3,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":284.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668436919856,"quoteTimeInLong":1671125496755,"netChange":38.44,"volatility":22.63,"delta":-0.478,"gamma":0.001,"theta":-0.322,"vega":13.659,"rho":-17.373,"openInterest":20,"timeValue":170.7,"theoreticalOptionValue":334.376,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":13.52,"markChange":50,"markPercentChange":17.59,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPXW_092923P4075","description":"SPXW Sep 29 2023 4075 Put (PM) (Quarterly)","exchangeName":"OPR","bid":331.9,"ask":355.9,"last":320.45,"mark":343.9,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":294.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669130772000,"quoteTimeInLong":1671125496750,"netChange":26.15,"volatility":22.35,"delta":-0.491,"gamma":0.001,"theta":-0.31,"vega":13.67,"rho":-17.852,"openInterest":10,"timeValue":143.41,"theoreticalOptionValue":344.254,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.89,"markChange":49.6,"markPercentChange":16.85,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPXW_092923P4100","description":"SPXW Sep 29 2023 4100 Put (PM) (Quarterly)","exchangeName":"OPR","bid":353,"ask":359.6,"last":293.83,"mark":356.3,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":305.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947606609,"quoteTimeInLong":1671125496772,"netChange":-11.64,"volatility":22.062,"delta":-0.504,"gamma":0.001,"theta":-0.297,"vega":13.666,"rho":-18.34,"openInterest":52,"timeValue":91.79,"theoreticalOptionValue":354.333,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.81,"markChange":50.83,"markPercentChange":16.64,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPXW_092923P4125","description":"SPXW Sep 29 2023 4125 Put (PM) (Quarterly)","exchangeName":"OPR","bid":352.5,"ask":376.5,"last":0,"mark":364.5,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":316.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496746,"netChange":0,"volatility":21.79,"delta":-0.518,"gamma":0.001,"theta":-0.283,"vega":13.646,"rho":-18.838,"openInterest":0,"timeValue":137.46,"theoreticalOptionValue":364.911,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":47.86,"markPercentChange":15.12,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPXW_092923P4150","description":"SPXW Sep 29 2023 4150 Put (PM) (Quarterly)","exchangeName":"OPR","bid":371.1,"ask":395.1,"last":310.47,"mark":383.1,"bidSize":60,"askSize":60,"bidAskSize":"60X60","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":327.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030685283,"quoteTimeInLong":1671125496750,"netChange":-17.33,"volatility":21.532,"delta":-0.531,"gamma":0.001,"theta":-0.27,"vega":13.61,"rho":-19.345,"openInterest":24,"timeValue":58.43,"theoreticalOptionValue":375.989,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-5.29,"markChange":55.3,"markPercentChange":16.87,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPXW_092923P4175","description":"SPXW Sep 29 2023 4175 Put (PM) (Quarterly)","exchangeName":"OPR","bid":387.6,"ask":394.7,"last":316.73,"mark":391.15,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":338.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669918893305,"quoteTimeInLong":1671125496759,"netChange":-22.24,"volatility":21.841,"delta":-0.542,"gamma":0.001,"theta":-0.269,"vega":13.571,"rho":-19.82,"openInterest":10,"timeValue":39.69,"theoreticalOptionValue":395.068,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-6.56,"markChange":52.18,"markPercentChange":15.39,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPXW_092923P4200","description":"SPXW Sep 29 2023 4200 Put (PM) (Quarterly)","exchangeName":"OPR","bid":399.7,"ask":407,"last":338.29,"mark":403.35,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":350.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257827559,"quoteTimeInLong":1671125496750,"netChange":-11.9,"volatility":21.591,"delta":-0.556,"gamma":0.001,"theta":-0.255,"vega":13.506,"rho":-20.332,"openInterest":55,"timeValue":36.25,"theoreticalOptionValue":406.845,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-3.4,"markChange":53.16,"markPercentChange":15.18,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPXW_092923P4225","description":"SPXW Sep 29 2023 4225 Put (PM) (Quarterly)","exchangeName":"OPR","bid":412.2,"ask":419.6,"last":332.35,"mark":415.9,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":361.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669918317658,"quoteTimeInLong":1671125496755,"netChange":-29.06,"volatility":21.302,"delta":-0.57,"gamma":0.001,"theta":-0.238,"vega":13.421,"rho":-20.854,"openInterest":14,"timeValue":5.31,"theoreticalOptionValue":418.424,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.04,"markChange":54.49,"markPercentChange":15.08,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPXW_092923P4250","description":"SPXW Sep 29 2023 4250 Put (PM) (Quarterly)","exchangeName":"OPR","bid":425,"ask":432.6,"last":346.55,"mark":428.8,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":372.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669919574273,"quoteTimeInLong":1671125496750,"netChange":-26.08,"volatility":21.132,"delta":-0.583,"gamma":0.001,"theta":-0.224,"vega":13.325,"rho":-21.371,"openInterest":14,"timeValue":-5.49,"theoreticalOptionValue":431.902,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-7,"markChange":56.17,"markPercentChange":15.07,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPXW_092923P4275","description":"SPXW Sep 29 2023 4275 Put (PM) (Quarterly)","exchangeName":"OPR","bid":438.1,"ask":445.9,"last":352.94,"mark":442,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":384.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669918177254,"quoteTimeInLong":1671125496750,"netChange":-31.62,"volatility":20.65,"delta":-0.599,"gamma":0.001,"theta":-0.201,"vega":13.189,"rho":-21.937,"openInterest":2,"timeValue":-24.1,"theoreticalOptionValue":441.581,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":-8.22,"markChange":57.44,"markPercentChange":14.94,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPXW_092923P4300","description":"SPXW Sep 29 2023 4300 Put (PM) (Quarterly)","exchangeName":"OPR","bid":451.6,"ask":459.5,"last":421.92,"mark":455.55,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":397.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670532006429,"quoteTimeInLong":1671125496755,"netChange":24.85,"volatility":20.498,"delta":-0.612,"gamma":0.001,"theta":-0.187,"vega":13.057,"rho":-22.463,"openInterest":47,"timeValue":19.88,"theoreticalOptionValue":455.959,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.26,"markChange":58.48,"markPercentChange":14.73,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPXW_092923P4325","description":"SPXW Sep 29 2023 4325 Put (PM) (Quarterly)","exchangeName":"OPR","bid":465.5,"ask":473.6,"last":434.45,"mark":469.55,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":409.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670531861534,"quoteTimeInLong":1671125496750,"netChange":24.87,"volatility":20.251,"delta":-0.626,"gamma":0.001,"theta":-0.169,"vega":12.897,"rho":-23.009,"openInterest":1,"timeValue":7.41,"theoreticalOptionValue":469.437,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":6.07,"markChange":59.97,"markPercentChange":14.64,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPXW_092923P4350","description":"SPXW Sep 29 2023 4350 Put (PM) (Quarterly)","exchangeName":"OPR","bid":479.6,"ask":487.9,"last":443.05,"mark":483.75,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":422.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513245418,"quoteTimeInLong":1671125496746,"netChange":20.96,"volatility":20.292,"delta":-0.638,"gamma":0.001,"theta":-0.158,"vega":12.756,"rho":-23.5,"openInterest":13,"timeValue":-8.99,"theoreticalOptionValue":486.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.97,"markChange":61.66,"markPercentChange":14.61,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4375.0":[{"putCall":"PUT","symbol":"SPXW_092923P4375","description":"SPXW Sep 29 2023 4375 Put (PM) (Quarterly)","exchangeName":"OPR","bid":494.2,"ask":502.7,"last":0,"mark":498.45,"bidSize":3,"askSize":3,"bidAskSize":"3X3","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":434.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496747,"netChange":0,"volatility":20.034,"delta":-0.652,"gamma":0.001,"theta":-0.139,"vega":12.561,"rho":-24.052,"openInterest":0,"timeValue":21.41,"theoreticalOptionValue":500.894,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":63.6,"markPercentChange":14.63,"intrinsicValue":477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPXW_092923P4400","description":"SPXW Sep 29 2023 4400 Put (PM) (Quarterly)","exchangeName":"OPR","bid":507.8,"ask":519.4,"last":462.61,"mark":513.6,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":448.63,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047358259,"quoteTimeInLong":1671125496747,"netChange":13.98,"volatility":19.732,"delta":-0.667,"gamma":0.001,"theta":-0.117,"vega":12.338,"rho":-24.62,"openInterest":7,"timeValue":-39.43,"theoreticalOptionValue":514.672,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":3.12,"markChange":64.97,"markPercentChange":14.48,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4425.0":[{"putCall":"PUT","symbol":"SPXW_092923P4425","description":"SPXW Sep 29 2023 4425 Put (PM) (Quarterly)","exchangeName":"OPR","bid":523.1,"ask":534.9,"last":477.01,"mark":529,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":463.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671047358259,"quoteTimeInLong":1671125496755,"netChange":13.3,"volatility":19.489,"delta":-0.681,"gamma":0.001,"theta":-0.097,"vega":12.104,"rho":-25.178,"openInterest":4,"timeValue":-50.03,"theoreticalOptionValue":529.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":2.87,"markChange":65.29,"markPercentChange":14.08,"intrinsicValue":527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPXW_092923P4450","description":"SPXW Sep 29 2023 4450 Put (PM) (Quarterly)","exchangeName":"OPR","bid":538.8,"ask":550.9,"last":506,"mark":544.85,"bidSize":2,"askSize":2,"bidAskSize":"2X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":479.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670517993143,"quoteTimeInLong":1671125496708,"netChange":26.75,"volatility":19.552,"delta":-0.692,"gamma":0.001,"theta":-0.086,"vega":11.919,"rho":-25.651,"openInterest":1,"timeValue":-46.04,"theoreticalOptionValue":548.429,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":5.58,"markChange":65.6,"markPercentChange":13.69,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4475.0":[{"putCall":"PUT","symbol":"SPXW_092923P4475","description":"SPXW Sep 29 2023 4475 Put (PM) (Quarterly)","exchangeName":"OPR","bid":551,"ask":574.9,"last":537.5,"mark":562.95,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":494.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670356568013,"quoteTimeInLong":1671125496710,"netChange":42.71,"volatility":19.267,"delta":-0.707,"gamma":0.001,"theta":-0.064,"vega":11.643,"rho":-26.22,"openInterest":6,"timeValue":-39.54,"theoreticalOptionValue":563.457,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":8.63,"markChange":68.16,"markPercentChange":13.78,"intrinsicValue":577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPXW_092923P4500","description":"SPXW Sep 29 2023 4500 Put (PM) (Quarterly)","exchangeName":"OPR","bid":567,"ask":591,"last":534.64,"mark":579,"bidSize":36,"askSize":36,"bidAskSize":"36X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":510.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670524052517,"quoteTimeInLong":1671125495149,"netChange":24.32,"volatility":19.099,"delta":-0.72,"gamma":0,"theta":-0.045,"vega":11.378,"rho":-26.754,"openInterest":48,"timeValue":-67.4,"theoreticalOptionValue":580.185,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1696017600000,"daysToExpiration":288,"expirationType":"Q","lastTradingDay":1696032000000,"multiplier":100,"settlementType":"P","deliverableNote":"","isIndexOption":null,"percentChange":4.76,"markChange":68.68,"markPercentChange":13.46,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-10-20:309":{"3275.0":[{"putCall":"PUT","symbol":"SPX_102023P3275","description":"SPX Oct 20 2023 3275 Put (AM)","exchangeName":"OPR","bid":116.1,"ask":117.8,"last":100.07,"mark":116.95,"bidSize":80,"askSize":126,"bidAskSize":"80X126","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":99.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049743809,"quoteTimeInLong":1671125496151,"netChange":0.24,"volatility":28.786,"delta":-0.182,"gamma":0,"theta":-0.358,"vega":9.446,"rho":-7.007,"openInterest":64,"timeValue":100.07,"theoreticalOptionValue":116.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.24,"markChange":17.12,"markPercentChange":17.15,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_102023P3300","description":"SPX Oct 20 2023 3300 Put (AM)","exchangeName":"OPR","bid":120.7,"ask":122.4,"last":112.62,"mark":121.55,"bidSize":125,"askSize":105,"bidAskSize":"125X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":103.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670512572201,"quoteTimeInLong":1671125496151,"netChange":9,"volatility":28.587,"delta":-0.189,"gamma":0,"theta":-0.361,"vega":9.653,"rho":-7.26,"openInterest":738,"timeValue":112.62,"theoreticalOptionValue":121.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.68,"markChange":17.93,"markPercentChange":17.3,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPX_102023P3325","description":"SPX Oct 20 2023 3325 Put (AM)","exchangeName":"OPR","bid":125.5,"ask":127.2,"last":116.85,"mark":126.35,"bidSize":125,"askSize":150,"bidAskSize":"125X150","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":107.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670512503151,"quoteTimeInLong":1671125496151,"netChange":9.05,"volatility":28.403,"delta":-0.196,"gamma":0,"theta":-0.365,"vega":9.863,"rho":-7.525,"openInterest":230,"timeValue":116.85,"theoreticalOptionValue":126.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.4,"markChange":18.55,"markPercentChange":17.21,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPX_102023P3350","description":"SPX Oct 20 2023 3350 Put (AM)","exchangeName":"OPR","bid":130.2,"ask":132,"last":125.2,"mark":131.1,"bidSize":100,"askSize":121,"bidAskSize":"100X121","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":111.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670511125678,"quoteTimeInLong":1671125496686,"netChange":13.23,"volatility":28.211,"delta":-0.202,"gamma":0,"theta":-0.368,"vega":10.07,"rho":-7.794,"openInterest":383,"timeValue":125.2,"theoreticalOptionValue":131.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.81,"markChange":19.13,"markPercentChange":17.08,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPX_102023P3375","description":"SPX Oct 20 2023 3375 Put (AM)","exchangeName":"OPR","bid":135.3,"ask":137.1,"last":126.6,"mark":136.2,"bidSize":75,"askSize":121,"bidAskSize":"75X121","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670533148378,"quoteTimeInLong":1671125496151,"netChange":10.25,"volatility":28.028,"delta":-0.21,"gamma":0,"theta":-0.371,"vega":10.278,"rho":-8.072,"openInterest":1910,"timeValue":126.6,"theoreticalOptionValue":136.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.81,"markChange":19.85,"markPercentChange":17.06,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_102023P3400","description":"SPX Oct 20 2023 3400 Put (AM)","exchangeName":"OPR","bid":140.9,"ask":142.3,"last":139.2,"mark":141.6,"bidSize":53,"askSize":120,"bidAskSize":"53X120","lastSize":0,"highPrice":139.2,"lowPrice":139.2,"openPrice":0,"closePrice":120.8,"totalVolume":35,"tradeDate":null,"tradeTimeInLong":1671120681303,"quoteTimeInLong":1671125496151,"netChange":18.4,"volatility":27.858,"delta":-0.217,"gamma":0,"theta":-0.374,"vega":10.486,"rho":-8.361,"openInterest":2447,"timeValue":139.2,"theoreticalOptionValue":141.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.23,"markChange":20.8,"markPercentChange":17.22,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPX_102023P3425","description":"SPX Oct 20 2023 3425 Put (AM)","exchangeName":"OPR","bid":146.1,"ask":147.9,"last":175.5,"mark":147,"bidSize":93,"askSize":121,"bidAskSize":"93X121","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667323603707,"quoteTimeInLong":1671125496151,"netChange":50.1,"volatility":27.641,"delta":-0.224,"gamma":0,"theta":-0.376,"vega":10.685,"rho":-8.645,"openInterest":2299,"timeValue":175.5,"theoreticalOptionValue":146.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":39.95,"markChange":21.6,"markPercentChange":17.22,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPX_102023P3450","description":"SPX Oct 20 2023 3450 Put (AM)","exchangeName":"OPR","bid":151.4,"ask":153.6,"last":148.11,"mark":152.5,"bidSize":93,"askSize":141,"bidAskSize":"93X141","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":130.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669665403351,"quoteTimeInLong":1671125496483,"netChange":17.94,"volatility":27.446,"delta":-0.232,"gamma":0,"theta":-0.378,"vega":10.886,"rho":-8.942,"openInterest":239,"timeValue":148.11,"theoreticalOptionValue":152.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.78,"markChange":22.33,"markPercentChange":17.15,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPX_102023P3475","description":"SPX Oct 20 2023 3475 Put (AM)","exchangeName":"OPR","bid":157.3,"ask":159.2,"last":153.82,"mark":158.25,"bidSize":92,"askSize":119,"bidAskSize":"92X119","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.98,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670446581967,"quoteTimeInLong":1671125496371,"netChange":18.84,"volatility":27.282,"delta":-0.24,"gamma":0,"theta":-0.381,"vega":11.089,"rho":-9.254,"openInterest":193,"timeValue":153.82,"theoreticalOptionValue":158.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.96,"markChange":23.27,"markPercentChange":17.24,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_102023P3500","description":"SPX Oct 20 2023 3500 Put (AM)","exchangeName":"OPR","bid":163.2,"ask":165.1,"last":139.54,"mark":164.15,"bidSize":92,"askSize":102,"bidAskSize":"92X102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":139.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670963779132,"quoteTimeInLong":1671125496512,"netChange":-0.25,"volatility":27.097,"delta":-0.248,"gamma":0,"theta":-0.382,"vega":11.286,"rho":-9.569,"openInterest":1222,"timeValue":139.54,"theoreticalOptionValue":163.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.18,"markChange":24.36,"markPercentChange":17.43,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPX_102023P3525","description":"SPX Oct 20 2023 3525 Put (AM)","exchangeName":"OPR","bid":169.3,"ask":171.2,"last":157.08,"mark":170.25,"bidSize":87,"askSize":135,"bidAskSize":"87X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":145.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670512503151,"quoteTimeInLong":1671125496151,"netChange":11.8,"volatility":26.932,"delta":-0.256,"gamma":0,"theta":-0.384,"vega":11.482,"rho":-9.896,"openInterest":17,"timeValue":157.08,"theoreticalOptionValue":170.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.12,"markChange":24.97,"markPercentChange":17.18,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPX_102023P3550","description":"SPX Oct 20 2023 3550 Put (AM)","exchangeName":"OPR","bid":175.2,"ask":177.4,"last":208,"mark":176.3,"bidSize":111,"askSize":95,"bidAskSize":"111X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667223959212,"quoteTimeInLong":1671125496407,"netChange":57.22,"volatility":26.705,"delta":-0.264,"gamma":0,"theta":-0.384,"vega":11.668,"rho":-10.215,"openInterest":257,"timeValue":208,"theoreticalOptionValue":176,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":37.95,"markChange":25.52,"markPercentChange":16.93,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPX_102023P3575","description":"SPX Oct 20 2023 3575 Put (AM)","exchangeName":"OPR","bid":181.8,"ask":183.9,"last":176.2,"mark":182.85,"bidSize":86,"askSize":134,"bidAskSize":"86X134","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":156.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669752795763,"quoteTimeInLong":1671125496692,"netChange":19.9,"volatility":26.522,"delta":-0.273,"gamma":0,"theta":-0.385,"vega":11.855,"rho":-10.552,"openInterest":68,"timeValue":176.2,"theoreticalOptionValue":182.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.73,"markChange":26.55,"markPercentChange":16.99,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_102023P3600","description":"SPX Oct 20 2023 3600 Put (AM)","exchangeName":"OPR","bid":188.5,"ask":190.1,"last":169.2,"mark":189.3,"bidSize":46,"askSize":13,"bidAskSize":"46X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":162,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670269711828,"quoteTimeInLong":1671125495495,"netChange":7.2,"volatility":26.356,"delta":-0.282,"gamma":0,"theta":-0.385,"vega":12.039,"rho":-10.902,"openInterest":2102,"timeValue":169.2,"theoreticalOptionValue":189.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.44,"markChange":27.3,"markPercentChange":16.85,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPX_102023P3625","description":"SPX Oct 20 2023 3625 Put (AM)","exchangeName":"OPR","bid":195.1,"ask":197.2,"last":182.2,"mark":196.15,"bidSize":86,"askSize":162,"bidAskSize":"86X162","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":167.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670344896012,"quoteTimeInLong":1671125496814,"netChange":14.4,"volatility":26.142,"delta":-0.29,"gamma":0,"theta":-0.384,"vega":12.215,"rho":-11.248,"openInterest":468,"timeValue":182.2,"theoreticalOptionValue":195.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.58,"markChange":28.35,"markPercentChange":16.9,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPX_102023P3650","description":"SPX Oct 20 2023 3650 Put (AM)","exchangeName":"OPR","bid":201.7,"ask":203.9,"last":198.7,"mark":202.8,"bidSize":70,"askSize":123,"bidAskSize":"70X123","lastSize":0,"highPrice":198.7,"lowPrice":198.7,"openPrice":0,"closePrice":173.9,"totalVolume":10,"tradeDate":null,"tradeTimeInLong":1671120412466,"quoteTimeInLong":1671125496151,"netChange":24.8,"volatility":25.962,"delta":-0.3,"gamma":0,"theta":-0.384,"vega":12.389,"rho":-11.609,"openInterest":1169,"timeValue":198.7,"theoreticalOptionValue":202.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.26,"markChange":28.9,"markPercentChange":16.62,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPX_102023P3675","description":"SPX Oct 20 2023 3675 Put (AM)","exchangeName":"OPR","bid":209,"ask":210.6,"last":196.84,"mark":209.8,"bidSize":85,"askSize":12,"bidAskSize":"85X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":180.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670868286485,"quoteTimeInLong":1671125495324,"netChange":16.79,"volatility":25.761,"delta":-0.309,"gamma":0,"theta":-0.383,"vega":12.556,"rho":-11.974,"openInterest":184,"timeValue":196.84,"theoreticalOptionValue":209.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.33,"markChange":29.75,"markPercentChange":16.52,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_102023P3700","description":"SPX Oct 20 2023 3700 Put (AM)","exchangeName":"OPR","bid":216.4,"ask":218.3,"last":205,"mark":217.35,"bidSize":45,"askSize":77,"bidAskSize":"45X77","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":186.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670618228597,"quoteTimeInLong":1671125496150,"netChange":18.65,"volatility":25.588,"delta":-0.318,"gamma":0,"theta":-0.381,"vega":12.718,"rho":-12.353,"openInterest":933,"timeValue":205,"theoreticalOptionValue":217.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.01,"markChange":31,"markPercentChange":16.64,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_102023P3725","description":"SPX Oct 20 2023 3725 Put (AM)","exchangeName":"OPR","bid":223.8,"ask":225.9,"last":216.72,"mark":224.85,"bidSize":65,"askSize":87,"bidAskSize":"65X87","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":192.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670441973166,"quoteTimeInLong":1671125496601,"netChange":23.82,"volatility":25.364,"delta":-0.328,"gamma":0,"theta":-0.379,"vega":12.872,"rho":-12.729,"openInterest":133,"timeValue":216.72,"theoreticalOptionValue":224.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.35,"markChange":31.95,"markPercentChange":16.56,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_102023P3750","description":"SPX Oct 20 2023 3750 Put (AM)","exchangeName":"OPR","bid":231.5,"ask":233.5,"last":217.11,"mark":232.5,"bidSize":45,"askSize":122,"bidAskSize":"45X122","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":199.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670873636372,"quoteTimeInLong":1671125496150,"netChange":17.51,"volatility":25.197,"delta":-0.338,"gamma":0,"theta":-0.377,"vega":13.023,"rho":-13.125,"openInterest":701,"timeValue":217.11,"theoreticalOptionValue":232.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.77,"markChange":32.9,"markPercentChange":16.48,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_102023P3775","description":"SPX Oct 20 2023 3775 Put (AM)","exchangeName":"OPR","bid":239.5,"ask":241.4,"last":236.2,"mark":240.45,"bidSize":45,"askSize":87,"bidAskSize":"45X87","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":206.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668613008906,"quoteTimeInLong":1671125496151,"netChange":29.75,"volatility":25.006,"delta":-0.348,"gamma":0,"theta":-0.374,"vega":13.165,"rho":-13.524,"openInterest":228,"timeValue":236.2,"theoreticalOptionValue":240.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.41,"markChange":34,"markPercentChange":16.47,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_102023P3800","description":"SPX Oct 20 2023 3800 Put (AM)","exchangeName":"OPR","bid":247.4,"ask":249.5,"last":214,"mark":248.45,"bidSize":45,"askSize":107,"bidAskSize":"45X107","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":213.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670950319131,"quoteTimeInLong":1671125496102,"netChange":0.35,"volatility":24.772,"delta":-0.358,"gamma":0,"theta":-0.369,"vega":13.298,"rho":-13.924,"openInterest":817,"timeValue":214,"theoreticalOptionValue":248.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.16,"markChange":34.8,"markPercentChange":16.29,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_102023P3825","description":"SPX Oct 20 2023 3825 Put (AM)","exchangeName":"OPR","bid":255.6,"ask":257.6,"last":292.7,"mark":256.6,"bidSize":45,"askSize":57,"bidAskSize":"45X57","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":220.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667413094765,"quoteTimeInLong":1671125496102,"netChange":71.85,"volatility":24.594,"delta":-0.369,"gamma":0,"theta":-0.366,"vega":13.425,"rho":-14.341,"openInterest":205,"timeValue":292.7,"theoreticalOptionValue":256.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":32.53,"markChange":35.75,"markPercentChange":16.19,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_102023P3850","description":"SPX Oct 20 2023 3850 Put (AM)","exchangeName":"OPR","bid":263.9,"ask":266.2,"last":255.57,"mark":265.05,"bidSize":45,"askSize":107,"bidAskSize":"45X107","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":228.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670442170203,"quoteTimeInLong":1671125496102,"netChange":27.47,"volatility":24.361,"delta":-0.379,"gamma":0,"theta":-0.36,"vega":13.543,"rho":-14.758,"openInterest":319,"timeValue":255.57,"theoreticalOptionValue":264.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.04,"markChange":36.95,"markPercentChange":16.2,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_102023P3875","description":"SPX Oct 20 2023 3875 Put (AM)","exchangeName":"OPR","bid":272.6,"ask":274.8,"last":275.19,"mark":273.7,"bidSize":44,"askSize":122,"bidAskSize":"44X122","lastSize":0,"highPrice":275.19,"lowPrice":275.15,"openPrice":0,"closePrice":235.7,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671125047015,"quoteTimeInLong":1671125496102,"netChange":39.49,"volatility":24.185,"delta":-0.39,"gamma":0,"theta":-0.356,"vega":13.652,"rho":-15.192,"openInterest":8,"timeValue":275.19,"theoreticalOptionValue":273.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.75,"markChange":38,"markPercentChange":16.12,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_102023P3900","description":"SPX Oct 20 2023 3900 Put (AM)","exchangeName":"OPR","bid":281.4,"ask":283.6,"last":283.99,"mark":282.5,"bidSize":69,"askSize":82,"bidAskSize":"69X82","lastSize":0,"highPrice":284.05,"lowPrice":283.99,"openPrice":0,"closePrice":243.55,"totalVolume":6,"tradeDate":null,"tradeTimeInLong":1671125047015,"quoteTimeInLong":1671125496102,"netChange":40.44,"volatility":23.973,"delta":-0.401,"gamma":0,"theta":-0.35,"vega":13.752,"rho":-15.629,"openInterest":388,"timeValue":281.95,"theoreticalOptionValue":282.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.6,"markChange":38.95,"markPercentChange":15.99,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_102023P3925","description":"SPX Oct 20 2023 3925 Put (AM)","exchangeName":"OPR","bid":290.6,"ask":292.8,"last":237.66,"mark":291.7,"bidSize":69,"askSize":65,"bidAskSize":"69X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":251.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916526697,"quoteTimeInLong":1671125496102,"netChange":-13.89,"volatility":23.77,"delta":-0.412,"gamma":0,"theta":-0.343,"vega":13.842,"rho":-16.076,"openInterest":13,"timeValue":210.62,"theoreticalOptionValue":291.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.52,"markChange":40.15,"markPercentChange":15.96,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_102023P3950","description":"SPX Oct 20 2023 3950 Put (AM)","exchangeName":"OPR","bid":299.9,"ask":302.1,"last":280.3,"mark":301,"bidSize":69,"askSize":79,"bidAskSize":"69X79","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":259.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670614686924,"quoteTimeInLong":1671125496727,"netChange":20.45,"volatility":23.563,"delta":-0.423,"gamma":0,"theta":-0.336,"vega":13.922,"rho":-16.53,"openInterest":87,"timeValue":228.26,"theoreticalOptionValue":301,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.87,"markChange":41.15,"markPercentChange":15.84,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_102023P3975","description":"SPX Oct 20 2023 3975 Put (AM)","exchangeName":"OPR","bid":309.3,"ask":311.8,"last":252.92,"mark":310.55,"bidSize":81,"askSize":65,"bidAskSize":"81X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":268.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916855615,"quoteTimeInLong":1671125496814,"netChange":-15.38,"volatility":23.36,"delta":-0.435,"gamma":0,"theta":-0.329,"vega":13.991,"rho":-16.992,"openInterest":168,"timeValue":175.88,"theoreticalOptionValue":310.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.73,"markChange":42.25,"markPercentChange":15.75,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_102023P4000","description":"SPX Oct 20 2023 4000 Put (AM)","exchangeName":"OPR","bid":319.5,"ask":321.6,"last":300.26,"mark":320.55,"bidSize":69,"askSize":40,"bidAskSize":"69X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":277,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670865890035,"quoteTimeInLong":1671125496102,"netChange":23.26,"volatility":23.153,"delta":-0.447,"gamma":0,"theta":-0.321,"vega":14.048,"rho":-17.463,"openInterest":735,"timeValue":198.22,"theoreticalOptionValue":320.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.4,"markChange":43.55,"markPercentChange":15.72,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_102023P4025","description":"SPX Oct 20 2023 4025 Put (AM)","exchangeName":"OPR","bid":329.2,"ask":331.7,"last":267.03,"mark":330.45,"bidSize":81,"askSize":40,"bidAskSize":"81X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":285.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669918581545,"quoteTimeInLong":1671125496814,"netChange":-18.92,"volatility":22.948,"delta":-0.459,"gamma":0,"theta":-0.312,"vega":14.093,"rho":-17.941,"openInterest":3,"timeValue":139.99,"theoreticalOptionValue":330.627,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.62,"markChange":44.5,"markPercentChange":15.56,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_102023P4050","description":"SPX Oct 20 2023 4050 Put (AM)","exchangeName":"OPR","bid":339.6,"ask":342.1,"last":285.35,"mark":340.85,"bidSize":68,"askSize":30,"bidAskSize":"68X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":295.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670253467084,"quoteTimeInLong":1671125496687,"netChange":-9.75,"volatility":22.74,"delta":-0.471,"gamma":0,"theta":-0.303,"vega":14.126,"rho":-18.427,"openInterest":27,"timeValue":133.31,"theoreticalOptionValue":340.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.3,"markChange":45.75,"markPercentChange":15.5,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_102023P4075","description":"SPX Oct 20 2023 4075 Put (AM)","exchangeName":"OPR","bid":350.3,"ask":352.8,"last":284.17,"mark":351.55,"bidSize":68,"askSize":30,"bidAskSize":"68X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":304.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669917688756,"quoteTimeInLong":1671125496681,"netChange":-20.33,"volatility":22.535,"delta":-0.483,"gamma":0,"theta":-0.293,"vega":14.146,"rho":-18.921,"openInterest":150,"timeValue":107.13,"theoreticalOptionValue":351.654,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.68,"markChange":47.05,"markPercentChange":15.45,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_102023P4100","description":"SPX Oct 20 2023 4100 Put (AM)","exchangeName":"OPR","bid":361.2,"ask":363.7,"last":297.51,"mark":362.45,"bidSize":68,"askSize":30,"bidAskSize":"68X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":314.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670949328788,"quoteTimeInLong":1671125496681,"netChange":-16.69,"volatility":22.328,"delta":-0.495,"gamma":0,"theta":-0.283,"vega":14.152,"rho":-19.423,"openInterest":331,"timeValue":95.47,"theoreticalOptionValue":362.567,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.31,"markChange":48.25,"markPercentChange":15.36,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPX_102023P4125","description":"SPX Oct 20 2023 4125 Put (AM)","exchangeName":"OPR","bid":372.1,"ask":374.9,"last":359.13,"mark":373.5,"bidSize":10,"askSize":55,"bidAskSize":"10X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":324.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670442170203,"quoteTimeInLong":1671125496813,"netChange":34.95,"volatility":22.126,"delta":-0.508,"gamma":0,"theta":-0.272,"vega":14.144,"rho":-19.931,"openInterest":36,"timeValue":132.09,"theoreticalOptionValue":373.831,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.78,"markChange":49.32,"markPercentChange":15.21,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPX_102023P4150","description":"SPX Oct 20 2023 4150 Put (AM)","exchangeName":"OPR","bid":383.5,"ask":386.4,"last":0,"mark":384.95,"bidSize":10,"askSize":55,"bidAskSize":"10X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":334.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496814,"netChange":0,"volatility":21.925,"delta":-0.52,"gamma":0.001,"theta":-0.26,"vega":14.121,"rho":-20.447,"openInterest":0,"timeValue":132.91,"theoreticalOptionValue":385.394,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":50.55,"markPercentChange":15.12,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPX_102023P4175","description":"SPX Oct 20 2023 4175 Put (AM)","exchangeName":"OPR","bid":395.2,"ask":398.2,"last":381.17,"mark":396.7,"bidSize":10,"askSize":75,"bidAskSize":"10X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":344.92,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670431706351,"quoteTimeInLong":1671125496814,"netChange":36.25,"volatility":21.719,"delta":-0.533,"gamma":0.001,"theta":-0.248,"vega":14.083,"rho":-20.97,"openInterest":40,"timeValue":104.13,"theoreticalOptionValue":397.158,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.51,"markChange":51.78,"markPercentChange":15.01,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_102023P4200","description":"SPX Oct 20 2023 4200 Put (AM)","exchangeName":"OPR","bid":407.2,"ask":410.3,"last":341.84,"mark":408.75,"bidSize":65,"askSize":105,"bidAskSize":"65X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":355.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670254486460,"quoteTimeInLong":1671125496813,"netChange":-13.94,"volatility":21.512,"delta":-0.546,"gamma":0.001,"theta":-0.235,"vega":14.03,"rho":-21.499,"openInterest":5,"timeValue":39.8,"theoreticalOptionValue":409.221,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.92,"markChange":52.97,"markPercentChange":14.89,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPX_102023P4225","description":"SPX Oct 20 2023 4225 Put (AM)","exchangeName":"OPR","bid":419.6,"ask":422.7,"last":400.11,"mark":421.15,"bidSize":55,"askSize":105,"bidAskSize":"55X105","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":366.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668804592580,"quoteTimeInLong":1671125496814,"netChange":33.26,"volatility":21.317,"delta":-0.559,"gamma":0.001,"theta":-0.222,"vega":13.961,"rho":-22.033,"openInterest":551,"timeValue":73.07,"theoreticalOptionValue":421.734,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.07,"markChange":54.3,"markPercentChange":14.8,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPX_102023P4250","description":"SPX Oct 20 2023 4250 Put (AM)","exchangeName":"OPR","bid":432.3,"ask":435.4,"last":355.86,"mark":433.85,"bidSize":55,"askSize":75,"bidAskSize":"55X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":378.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044016681,"quoteTimeInLong":1671125496727,"netChange":-22.41,"volatility":21.11,"delta":-0.572,"gamma":0.001,"theta":-0.208,"vega":13.875,"rho":-22.575,"openInterest":12,"timeValue":3.82,"theoreticalOptionValue":434.398,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.92,"markChange":55.58,"markPercentChange":14.69,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPX_102023P4275","description":"SPX Oct 20 2023 4275 Put (AM)","exchangeName":"OPR","bid":445.3,"ask":448.5,"last":372.16,"mark":446.9,"bidSize":55,"askSize":95,"bidAskSize":"55X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":389.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669839703581,"quoteTimeInLong":1671125496407,"netChange":-17.83,"volatility":20.911,"delta":-0.585,"gamma":0.001,"theta":-0.193,"vega":13.773,"rho":-23.121,"openInterest":1,"timeValue":-4.88,"theoreticalOptionValue":447.462,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.57,"markChange":56.91,"markPercentChange":14.59,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_102023P4300","description":"SPX Oct 20 2023 4300 Put (AM)","exchangeName":"OPR","bid":458.6,"ask":461.9,"last":383.19,"mark":460.25,"bidSize":55,"askSize":95,"bidAskSize":"55X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":402.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669839703581,"quoteTimeInLong":1671125496407,"netChange":-18.87,"volatility":20.708,"delta":-0.599,"gamma":0.001,"theta":-0.178,"vega":13.654,"rho":-23.672,"openInterest":403,"timeValue":-18.85,"theoreticalOptionValue":460.775,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.69,"markChange":58.19,"markPercentChange":14.47,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPX_102023P4325","description":"SPX Oct 20 2023 4325 Put (AM)","exchangeName":"OPR","bid":472.3,"ask":475.6,"last":0,"mark":473.95,"bidSize":55,"askSize":95,"bidAskSize":"55X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":414.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496407,"netChange":0,"volatility":20.511,"delta":-0.612,"gamma":0.001,"theta":-0.163,"vega":13.518,"rho":-24.227,"openInterest":0,"timeValue":46.91,"theoreticalOptionValue":474.488,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.57,"markPercentChange":14.38,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPX_102023P4350","description":"SPX Oct 20 2023 4350 Put (AM)","exchangeName":"OPR","bid":485.9,"ask":489.7,"last":461.2,"mark":487.8,"bidSize":89,"askSize":75,"bidAskSize":"89X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":427.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668803950634,"quoteTimeInLong":1671125496797,"netChange":34.1,"volatility":20.309,"delta":-0.625,"gamma":0.001,"theta":-0.147,"vega":13.364,"rho":-24.787,"openInterest":44,"timeValue":9.16,"theoreticalOptionValue":488.452,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.99,"markChange":60.7,"markPercentChange":14.21,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4375.0":[{"putCall":"PUT","symbol":"SPX_102023P4375","description":"SPX Oct 20 2023 4375 Put (AM)","exchangeName":"OPR","bid":500.3,"ask":504.1,"last":0,"mark":502.2,"bidSize":89,"askSize":75,"bidAskSize":"89X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":440.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496792,"netChange":0,"volatility":20.121,"delta":-0.639,"gamma":0.001,"theta":-0.13,"vega":13.195,"rho":-25.348,"openInterest":0,"timeValue":25.16,"theoreticalOptionValue":502.915,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":62.09,"markPercentChange":14.11,"intrinsicValue":477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_102023P4400","description":"SPX Oct 20 2023 4400 Put (AM)","exchangeName":"OPR","bid":515.1,"ask":518.9,"last":591.15,"mark":517,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":453.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666726164765,"quoteTimeInLong":1671125496681,"netChange":137.62,"volatility":19.936,"delta":-0.652,"gamma":0.001,"theta":-0.114,"vega":13.008,"rho":-25.911,"openInterest":3,"timeValue":89.11,"theoreticalOptionValue":517.729,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":30.34,"markChange":63.47,"markPercentChange":13.99,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4425.0":[{"putCall":"PUT","symbol":"SPX_102023P4425","description":"SPX Oct 20 2023 4425 Put (AM)","exchangeName":"OPR","bid":530.2,"ask":534,"last":0,"mark":532.1,"bidSize":55,"askSize":55,"bidAskSize":"55X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":467.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496684,"netChange":0,"volatility":19.746,"delta":-0.665,"gamma":0.001,"theta":-0.096,"vega":12.804,"rho":-26.476,"openInterest":0,"timeValue":5.06,"theoreticalOptionValue":532.792,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.8,"markPercentChange":13.87,"intrinsicValue":527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPX_102023P4450","description":"SPX Oct 20 2023 4450 Put (AM)","exchangeName":"OPR","bid":545.6,"ask":549.5,"last":710.95,"mark":547.55,"bidSize":44,"askSize":55,"bidAskSize":"44X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":481.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666122164102,"quoteTimeInLong":1671125496802,"netChange":229.43,"volatility":19.562,"delta":-0.678,"gamma":0,"theta":-0.079,"vega":12.584,"rho":-27.042,"openInterest":3,"timeValue":158.91,"theoreticalOptionValue":548.256,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":47.65,"markChange":66.03,"markPercentChange":13.71,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4475.0":[{"putCall":"PUT","symbol":"SPX_102023P4475","description":"SPX Oct 20 2023 4475 Put (AM)","exchangeName":"OPR","bid":561.5,"ask":565.4,"last":459.11,"mark":563.45,"bidSize":24,"askSize":44,"bidAskSize":"24X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":496.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916855615,"quoteTimeInLong":1671125496802,"netChange":-36.93,"volatility":19.385,"delta":-0.691,"gamma":0,"theta":-0.061,"vega":12.349,"rho":-27.606,"openInterest":2,"timeValue":-117.93,"theoreticalOptionValue":564.119,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.44,"markChange":67.41,"markPercentChange":13.59,"intrinsicValue":577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_102023P4500","description":"SPX Oct 20 2023 4500 Put (AM)","exchangeName":"OPR","bid":577.7,"ask":581.6,"last":542.73,"mark":579.65,"bidSize":24,"askSize":89,"bidAskSize":"24X89","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":510.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670865890035,"quoteTimeInLong":1671125496801,"netChange":31.92,"volatility":19.207,"delta":-0.704,"gamma":0,"theta":-0.043,"vega":12.098,"rho":-28.171,"openInterest":25,"timeValue":-59.31,"theoreticalOptionValue":580.282,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1697832000000,"daysToExpiration":309,"expirationType":"R","lastTradingDay":1697760000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.25,"markChange":68.84,"markPercentChange":13.48,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-11-17:337":{"3275.0":[{"putCall":"PUT","symbol":"SPX_111723P3275","description":"SPX Nov 17 2023 3275 Put (AM)","exchangeName":"OPR","bid":125.1,"ask":126.9,"last":107.9,"mark":126,"bidSize":126,"askSize":160,"bidAskSize":"126X160","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":108.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669839134813,"quoteTimeInLong":1671125496410,"netChange":-0.28,"volatility":28.672,"delta":-0.186,"gamma":0,"theta":-0.341,"vega":9.989,"rho":-7.862,"openInterest":31,"timeValue":107.9,"theoreticalOptionValue":125.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.26,"markChange":17.82,"markPercentChange":16.47,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_111723P3300","description":"SPX Nov 17 2023 3300 Put (AM)","exchangeName":"OPR","bid":129.6,"ask":131.5,"last":120.48,"mark":130.55,"bidSize":100,"askSize":120,"bidAskSize":"100X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":112.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513201104,"quoteTimeInLong":1671125496109,"netChange":8.22,"volatility":28.5,"delta":-0.193,"gamma":0,"theta":-0.344,"vega":10.201,"rho":-8.14,"openInterest":814,"timeValue":120.48,"theoreticalOptionValue":130.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.32,"markChange":18.29,"markPercentChange":16.29,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPX_111723P3325","description":"SPX Nov 17 2023 3325 Put (AM)","exchangeName":"OPR","bid":134.6,"ask":136.4,"last":115.7,"mark":135.5,"bidSize":120,"askSize":120,"bidAskSize":"120X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":116.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669839143545,"quoteTimeInLong":1671125496109,"netChange":-0.8,"volatility":28.319,"delta":-0.199,"gamma":0,"theta":-0.347,"vega":10.41,"rho":-8.423,"openInterest":36,"timeValue":115.7,"theoreticalOptionValue":135.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.69,"markChange":19,"markPercentChange":16.31,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPX_111723P3350","description":"SPX Nov 17 2023 3350 Put (AM)","exchangeName":"OPR","bid":139.6,"ask":141.5,"last":183.6,"mark":140.55,"bidSize":94,"askSize":122,"bidAskSize":"94X122","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":120.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667590269263,"quoteTimeInLong":1671125496491,"netChange":62.85,"volatility":28.12,"delta":-0.206,"gamma":0,"theta":-0.349,"vega":10.616,"rho":-8.708,"openInterest":6,"timeValue":183.6,"theoreticalOptionValue":140.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":52.05,"markChange":19.8,"markPercentChange":16.4,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPX_111723P3375","description":"SPX Nov 17 2023 3375 Put (AM)","exchangeName":"OPR","bid":144.7,"ask":146.6,"last":124.92,"mark":145.65,"bidSize":75,"askSize":121,"bidAskSize":"75X121","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":125.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050940888,"quoteTimeInLong":1671125496109,"netChange":-0.33,"volatility":27.949,"delta":-0.213,"gamma":0,"theta":-0.352,"vega":10.825,"rho":-9.008,"openInterest":331,"timeValue":124.92,"theoreticalOptionValue":145.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.26,"markChange":20.4,"markPercentChange":16.29,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_111723P3400","description":"SPX Nov 17 2023 3400 Put (AM)","exchangeName":"OPR","bid":150.2,"ask":152.1,"last":116.2,"mark":151.15,"bidSize":93,"askSize":120,"bidAskSize":"93X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":129.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943839725,"quoteTimeInLong":1671125496109,"netChange":-13.66,"volatility":27.742,"delta":-0.22,"gamma":0,"theta":-0.354,"vega":11.026,"rho":-9.304,"openInterest":1516,"timeValue":116.2,"theoreticalOptionValue":150.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.52,"markChange":21.29,"markPercentChange":16.4,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPX_111723P3425","description":"SPX Nov 17 2023 3425 Put (AM)","exchangeName":"OPR","bid":155.6,"ask":157.5,"last":140.2,"mark":156.55,"bidSize":93,"askSize":120,"bidAskSize":"93X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":134.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669229663622,"quoteTimeInLong":1671125496109,"netChange":5.47,"volatility":27.593,"delta":-0.227,"gamma":0,"theta":-0.357,"vega":11.235,"rho":-9.625,"openInterest":367,"timeValue":140.2,"theoreticalOptionValue":156.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.06,"markChange":21.82,"markPercentChange":16.19,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPX_111723P3450","description":"SPX Nov 17 2023 3450 Put (AM)","exchangeName":"OPR","bid":160.9,"ask":163.1,"last":165.96,"mark":162,"bidSize":100,"askSize":120,"bidAskSize":"100X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":139.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668712259707,"quoteTimeInLong":1671125496807,"netChange":26.35,"volatility":27.395,"delta":-0.234,"gamma":0,"theta":-0.358,"vega":11.434,"rho":-9.939,"openInterest":294,"timeValue":165.96,"theoreticalOptionValue":162,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.88,"markChange":22.39,"markPercentChange":16.04,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPX_111723P3475","description":"SPX Nov 17 2023 3475 Put (AM)","exchangeName":"OPR","bid":167.1,"ask":169.2,"last":171.39,"mark":168.15,"bidSize":87,"askSize":114,"bidAskSize":"87X114","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":144.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668712259707,"quoteTimeInLong":1671125496449,"netChange":26.78,"volatility":27.217,"delta":-0.242,"gamma":0,"theta":-0.36,"vega":11.634,"rho":-10.266,"openInterest":1,"timeValue":171.39,"theoreticalOptionValue":167.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.52,"markChange":23.54,"markPercentChange":16.28,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_111723P3500","description":"SPX Nov 17 2023 3500 Put (AM)","exchangeName":"OPR","bid":173,"ask":174.9,"last":175.25,"mark":173.95,"bidSize":87,"askSize":115,"bidAskSize":"87X115","lastSize":0,"highPrice":175.25,"lowPrice":175.25,"openPrice":0,"closePrice":149.78,"totalVolume":8,"tradeDate":null,"tradeTimeInLong":1671123450892,"quoteTimeInLong":1671125496087,"netChange":25.47,"volatility":27.047,"delta":-0.25,"gamma":0,"theta":-0.361,"vega":11.831,"rho":-10.603,"openInterest":726,"timeValue":175.25,"theoreticalOptionValue":173.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17,"markChange":24.17,"markPercentChange":16.13,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPX_111723P3525","description":"SPX Nov 17 2023 3525 Put (AM)","exchangeName":"OPR","bid":179.1,"ask":181.1,"last":183.27,"mark":180.1,"bidSize":87,"askSize":114,"bidAskSize":"87X114","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":154.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668712259707,"quoteTimeInLong":1671125496087,"netChange":28.31,"volatility":26.867,"delta":-0.258,"gamma":0,"theta":-0.362,"vega":12.025,"rho":-10.945,"openInterest":1,"timeValue":183.27,"theoreticalOptionValue":180.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":18.27,"markChange":25.14,"markPercentChange":16.22,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPX_111723P3550","description":"SPX Nov 17 2023 3550 Put (AM)","exchangeName":"OPR","bid":185.4,"ask":187.5,"last":186.2,"mark":186.45,"bidSize":86,"askSize":114,"bidAskSize":"86X114","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":160.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668800061288,"quoteTimeInLong":1671125496202,"netChange":25.75,"volatility":26.673,"delta":-0.266,"gamma":0,"theta":-0.362,"vega":12.213,"rho":-11.29,"openInterest":54,"timeValue":186.2,"theoreticalOptionValue":186.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.05,"markChange":26,"markPercentChange":16.2,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPX_111723P3575","description":"SPX Nov 17 2023 3575 Put (AM)","exchangeName":"OPR","bid":192,"ask":194,"last":195,"mark":193,"bidSize":86,"askSize":113,"bidAskSize":"86X113","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":166.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668793003073,"quoteTimeInLong":1671125496089,"netChange":28.9,"volatility":26.513,"delta":-0.274,"gamma":0,"theta":-0.363,"vega":12.402,"rho":-11.652,"openInterest":81,"timeValue":195,"theoreticalOptionValue":193,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.4,"markChange":26.9,"markPercentChange":16.2,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_111723P3600","description":"SPX Nov 17 2023 3600 Put (AM)","exchangeName":"OPR","bid":198.7,"ask":200.3,"last":200.1,"mark":199.5,"bidSize":86,"askSize":13,"bidAskSize":"86X13","lastSize":0,"highPrice":200.1,"lowPrice":200.1,"openPrice":0,"closePrice":171.9,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122834265,"quoteTimeInLong":1671125495395,"netChange":28.2,"volatility":26.319,"delta":-0.282,"gamma":0,"theta":-0.362,"vega":12.582,"rho":-12.014,"openInterest":2083,"timeValue":200.1,"theoreticalOptionValue":199.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.4,"markChange":27.6,"markPercentChange":16.06,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPX_111723P3625","description":"SPX Nov 17 2023 3625 Put (AM)","exchangeName":"OPR","bid":205.3,"ask":207.3,"last":184.2,"mark":206.3,"bidSize":86,"askSize":87,"bidAskSize":"86X87","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":177.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670338063903,"quoteTimeInLong":1671125496101,"netChange":6.4,"volatility":26.134,"delta":-0.291,"gamma":0,"theta":-0.362,"vega":12.76,"rho":-12.385,"openInterest":67,"timeValue":184.2,"theoreticalOptionValue":206.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.6,"markChange":28.5,"markPercentChange":16.03,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPX_111723P3650","description":"SPX Nov 17 2023 3650 Put (AM)","exchangeName":"OPR","bid":212.3,"ask":214.4,"last":201.08,"mark":213.35,"bidSize":86,"askSize":123,"bidAskSize":"86X123","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862230743,"quoteTimeInLong":1671125496101,"netChange":17.18,"volatility":25.932,"delta":-0.3,"gamma":0,"theta":-0.36,"vega":12.931,"rho":-12.76,"openInterest":338,"timeValue":201.08,"theoreticalOptionValue":213.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.34,"markChange":29.45,"markPercentChange":16.01,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPX_111723P3675","description":"SPX Nov 17 2023 3675 Put (AM)","exchangeName":"OPR","bid":219.4,"ask":221.5,"last":179,"mark":220.45,"bidSize":85,"askSize":87,"bidAskSize":"85X87","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":190.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669928171166,"quoteTimeInLong":1671125496601,"netChange":-11.2,"volatility":25.742,"delta":-0.309,"gamma":0,"theta":-0.359,"vega":13.098,"rho":-13.146,"openInterest":126,"timeValue":179,"theoreticalOptionValue":220.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.89,"markChange":30.25,"markPercentChange":15.9,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_111723P3700","description":"SPX Nov 17 2023 3700 Put (AM)","exchangeName":"OPR","bid":226.7,"ask":229,"last":228.8,"mark":227.85,"bidSize":85,"askSize":123,"bidAskSize":"85X123","lastSize":0,"highPrice":228.8,"lowPrice":221.5,"openPrice":0,"closePrice":196.6,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671123339199,"quoteTimeInLong":1671125496410,"netChange":32.2,"volatility":25.553,"delta":-0.318,"gamma":0,"theta":-0.357,"vega":13.26,"rho":-13.54,"openInterest":175,"timeValue":228.8,"theoreticalOptionValue":227.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.38,"markChange":31.25,"markPercentChange":15.9,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_111723P3725","description":"SPX Nov 17 2023 3725 Put (AM)","exchangeName":"OPR","bid":234.2,"ask":236.6,"last":232.1,"mark":235.4,"bidSize":85,"askSize":122,"bidAskSize":"85X122","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":203.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668612551927,"quoteTimeInLong":1671125496410,"netChange":28.8,"volatility":25.368,"delta":-0.327,"gamma":0,"theta":-0.355,"vega":13.417,"rho":-13.944,"openInterest":3,"timeValue":232.1,"theoreticalOptionValue":235,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.17,"markChange":32.1,"markPercentChange":15.79,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_111723P3750","description":"SPX Nov 17 2023 3750 Put (AM)","exchangeName":"OPR","bid":241.9,"ask":244.2,"last":222.9,"mark":243.05,"bidSize":85,"askSize":122,"bidAskSize":"85X122","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":210.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670341699549,"quoteTimeInLong":1671125496601,"netChange":12.85,"volatility":25.179,"delta":-0.336,"gamma":0,"theta":-0.352,"vega":13.566,"rho":-14.355,"openInterest":114,"timeValue":222.9,"theoreticalOptionValue":242.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.12,"markChange":33,"markPercentChange":15.71,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_111723P3775","description":"SPX Nov 17 2023 3775 Put (AM)","exchangeName":"OPR","bid":249.7,"ask":251.9,"last":229.8,"mark":250.8,"bidSize":85,"askSize":122,"bidAskSize":"85X122","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":217,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670341690899,"quoteTimeInLong":1671125496726,"netChange":12.8,"volatility":25.005,"delta":-0.346,"gamma":0,"theta":-0.35,"vega":13.71,"rho":-14.776,"openInterest":61,"timeValue":229.8,"theoreticalOptionValue":250.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.9,"markChange":33.8,"markPercentChange":15.58,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_111723P3800","description":"SPX Nov 17 2023 3800 Put (AM)","exchangeName":"OPR","bid":257.7,"ask":259.9,"last":257.87,"mark":258.8,"bidSize":130,"askSize":77,"bidAskSize":"130X77","lastSize":0,"highPrice":257.87,"lowPrice":257.87,"openPrice":0,"closePrice":224.1,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121721561,"quoteTimeInLong":1671125496102,"netChange":33.77,"volatility":24.808,"delta":-0.356,"gamma":0,"theta":-0.346,"vega":13.845,"rho":-15.202,"openInterest":900,"timeValue":257.87,"theoreticalOptionValue":258.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.07,"markChange":34.7,"markPercentChange":15.48,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_111723P3825","description":"SPX Nov 17 2023 3825 Put (AM)","exchangeName":"OPR","bid":265.9,"ask":268.4,"last":232.14,"mark":267.15,"bidSize":130,"askSize":97,"bidAskSize":"130X97","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":231.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669398811627,"quoteTimeInLong":1671125496102,"netChange":0.69,"volatility":24.597,"delta":-0.366,"gamma":0,"theta":-0.342,"vega":13.973,"rho":-15.632,"openInterest":253,"timeValue":232.14,"theoreticalOptionValue":266.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.3,"markChange":35.7,"markPercentChange":15.42,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_111723P3850","description":"SPX Nov 17 2023 3850 Put (AM)","exchangeName":"OPR","bid":274.4,"ask":276.9,"last":235.8,"mark":275.65,"bidSize":110,"askSize":97,"bidAskSize":"110X97","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":238.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671045640702,"quoteTimeInLong":1671125496102,"netChange":-3.1,"volatility":24.416,"delta":-0.376,"gamma":0,"theta":-0.338,"vega":14.094,"rho":-16.077,"openInterest":326,"timeValue":235.8,"theoreticalOptionValue":275.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.3,"markChange":36.75,"markPercentChange":15.38,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_111723P3875","description":"SPX Nov 17 2023 3875 Put (AM)","exchangeName":"OPR","bid":283.4,"ask":285.3,"last":259.86,"mark":284.35,"bidSize":69,"askSize":47,"bidAskSize":"69X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":246.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875730109,"quoteTimeInLong":1671125496102,"netChange":13.21,"volatility":24.224,"delta":-0.386,"gamma":0,"theta":-0.333,"vega":14.206,"rho":-16.528,"openInterest":257,"timeValue":259.86,"theoreticalOptionValue":284.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.36,"markChange":37.7,"markPercentChange":15.28,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_111723P3900","description":"SPX Nov 17 2023 3900 Put (AM)","exchangeName":"OPR","bid":291.9,"ask":294.2,"last":294.6,"mark":293.05,"bidSize":109,"askSize":57,"bidAskSize":"109X57","lastSize":0,"highPrice":294.6,"lowPrice":294.6,"openPrice":0,"closePrice":254.55,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123339199,"quoteTimeInLong":1671125496102,"netChange":40.05,"volatility":24.03,"delta":-0.397,"gamma":0,"theta":-0.327,"vega":14.309,"rho":-16.987,"openInterest":502,"timeValue":292.56,"theoreticalOptionValue":293.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.73,"markChange":38.5,"markPercentChange":15.12,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_111723P3925","description":"SPX Nov 17 2023 3925 Put (AM)","exchangeName":"OPR","bid":301,"ask":303.5,"last":286.59,"mark":302.25,"bidSize":109,"askSize":95,"bidAskSize":"109X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":262.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360547381,"quoteTimeInLong":1671125496102,"netChange":23.94,"volatility":23.841,"delta":-0.407,"gamma":0,"theta":-0.322,"vega":14.403,"rho":-17.455,"openInterest":159,"timeValue":259.55,"theoreticalOptionValue":302.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.11,"markChange":39.6,"markPercentChange":15.08,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_111723P3950","description":"SPX Nov 17 2023 3950 Put (AM)","exchangeName":"OPR","bid":310.2,"ask":312.6,"last":250.28,"mark":311.4,"bidSize":109,"askSize":54,"bidAskSize":"109X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":270.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670011670572,"quoteTimeInLong":1671125496102,"netChange":-20.62,"volatility":23.633,"delta":-0.418,"gamma":0,"theta":-0.315,"vega":14.487,"rho":-17.928,"openInterest":86,"timeValue":198.24,"theoreticalOptionValue":311.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.61,"markChange":40.5,"markPercentChange":14.95,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_111723P3975","description":"SPX Nov 17 2023 3975 Put (AM)","exchangeName":"OPR","bid":319.8,"ask":322.4,"last":258.03,"mark":321.1,"bidSize":89,"askSize":54,"bidAskSize":"89X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":279.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670011670572,"quoteTimeInLong":1671125496601,"netChange":-21.32,"volatility":23.439,"delta":-0.429,"gamma":0,"theta":-0.308,"vega":14.56,"rho":-18.412,"openInterest":32,"timeValue":180.99,"theoreticalOptionValue":321,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.63,"markChange":41.75,"markPercentChange":14.95,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_111723P4000","description":"SPX Nov 17 2023 4000 Put (AM)","exchangeName":"OPR","bid":329.8,"ask":332,"last":318.2,"mark":330.9,"bidSize":69,"askSize":54,"bidAskSize":"69X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670621084791,"quoteTimeInLong":1671125496601,"netChange":30.2,"volatility":23.243,"delta":-0.44,"gamma":0,"theta":-0.301,"vega":14.623,"rho":-18.903,"openInterest":3124,"timeValue":216.16,"theoreticalOptionValue":330.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.49,"markChange":42.9,"markPercentChange":14.9,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_111723P4025","description":"SPX Nov 17 2023 4025 Put (AM)","exchangeName":"OPR","bid":339.5,"ask":341.9,"last":273.9,"mark":340.7,"bidSize":108,"askSize":54,"bidAskSize":"108X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":296.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670015439412,"quoteTimeInLong":1671125496102,"netChange":-22.95,"volatility":23.053,"delta":-0.451,"gamma":0,"theta":-0.293,"vega":14.675,"rho":-19.402,"openInterest":44,"timeValue":146.86,"theoreticalOptionValue":340.933,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.73,"markChange":43.85,"markPercentChange":14.77,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_111723P4050","description":"SPX Nov 17 2023 4050 Put (AM)","exchangeName":"OPR","bid":349.9,"ask":352.4,"last":330.43,"mark":351.15,"bidSize":68,"askSize":54,"bidAskSize":"68X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":306,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862230655,"quoteTimeInLong":1671125496175,"netChange":24.43,"volatility":22.849,"delta":-0.463,"gamma":0,"theta":-0.285,"vega":14.715,"rho":-19.909,"openInterest":402,"timeValue":178.39,"theoreticalOptionValue":351.109,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.98,"markChange":45.15,"markPercentChange":14.75,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_111723P4075","description":"SPX Nov 17 2023 4075 Put (AM)","exchangeName":"OPR","bid":360.2,"ask":362.7,"last":314.5,"mark":361.45,"bidSize":88,"askSize":53,"bidAskSize":"88X53","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":315.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670264733584,"quoteTimeInLong":1671125496108,"netChange":-0.8,"volatility":22.652,"delta":-0.474,"gamma":0,"theta":-0.276,"vega":14.743,"rho":-20.423,"openInterest":20,"timeValue":137.46,"theoreticalOptionValue":361.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.25,"markChange":46.15,"markPercentChange":14.64,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_111723P4100","description":"SPX Nov 17 2023 4100 Put (AM)","exchangeName":"OPR","bid":370.9,"ask":373.4,"last":357.09,"mark":372.15,"bidSize":108,"askSize":53,"bidAskSize":"108X53","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":324.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670435079404,"quoteTimeInLong":1671125496108,"netChange":32.24,"volatility":22.45,"delta":-0.486,"gamma":0,"theta":-0.266,"vega":14.758,"rho":-20.946,"openInterest":757,"timeValue":155.05,"theoreticalOptionValue":372.361,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.92,"markChange":47.3,"markPercentChange":14.56,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPX_111723P4125","description":"SPX Nov 17 2023 4125 Put (AM)","exchangeName":"OPR","bid":381.9,"ask":384.8,"last":371.92,"mark":383.35,"bidSize":87,"askSize":53,"bidAskSize":"87X53","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":334.73,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670443064102,"quoteTimeInLong":1671125496410,"netChange":37.19,"volatility":22.252,"delta":-0.498,"gamma":0,"theta":-0.256,"vega":14.76,"rho":-21.475,"openInterest":1,"timeValue":144.88,"theoreticalOptionValue":383.387,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.11,"markChange":48.62,"markPercentChange":14.52,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPX_111723P4150","description":"SPX Nov 17 2023 4150 Put (AM)","exchangeName":"OPR","bid":392.9,"ask":396.3,"last":378.19,"mark":394.6,"bidSize":105,"askSize":90,"bidAskSize":"105X90","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":344.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668609929756,"quoteTimeInLong":1671125496829,"netChange":33.28,"volatility":22.059,"delta":-0.51,"gamma":0,"theta":-0.246,"vega":14.748,"rho":-22.012,"openInterest":150,"timeValue":126.15,"theoreticalOptionValue":394.764,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.65,"markChange":49.69,"markPercentChange":14.41,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPX_111723P4175","description":"SPX Nov 17 2023 4175 Put (AM)","exchangeName":"OPR","bid":404.5,"ask":407.8,"last":0,"mark":406.15,"bidSize":95,"askSize":70,"bidAskSize":"95X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":355.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496807,"netChange":0,"volatility":21.854,"delta":-0.522,"gamma":0,"theta":-0.234,"vega":14.722,"rho":-22.557,"openInterest":0,"timeValue":129.11,"theoreticalOptionValue":406.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":51.06,"markPercentChange":14.38,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_111723P4200","description":"SPX Nov 17 2023 4200 Put (AM)","exchangeName":"OPR","bid":416.3,"ask":419.6,"last":353.43,"mark":417.95,"bidSize":95,"askSize":10,"bidAskSize":"95X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":365.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670257308763,"quoteTimeInLong":1671125496807,"netChange":-11.84,"volatility":21.662,"delta":-0.534,"gamma":0,"theta":-0.223,"vega":14.682,"rho":-23.108,"openInterest":67,"timeValue":51.39,"theoreticalOptionValue":418.166,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.24,"markChange":52.68,"markPercentChange":14.42,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPX_111723P4225","description":"SPX Nov 17 2023 4225 Put (AM)","exchangeName":"OPR","bid":428.5,"ask":431.7,"last":409.18,"mark":430.1,"bidSize":75,"askSize":10,"bidAskSize":"75X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":376.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668442446008,"quoteTimeInLong":1671125496807,"netChange":32.91,"volatility":21.481,"delta":-0.547,"gamma":0,"theta":-0.211,"vega":14.627,"rho":-23.664,"openInterest":60,"timeValue":82.14,"theoreticalOptionValue":430.542,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.75,"markChange":53.83,"markPercentChange":14.31,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPX_111723P4250","description":"SPX Nov 17 2023 4250 Put (AM)","exchangeName":"OPR","bid":440.8,"ask":444.1,"last":344.4,"mark":442.45,"bidSize":95,"askSize":10,"bidAskSize":"95X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":387.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670943839725,"quoteTimeInLong":1671125496807,"netChange":-42.87,"volatility":21.274,"delta":-0.559,"gamma":0,"theta":-0.198,"vega":14.556,"rho":-24.228,"openInterest":188,"timeValue":-7.64,"theoreticalOptionValue":442.818,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.07,"markChange":55.18,"markPercentChange":14.25,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPX_111723P4275","description":"SPX Nov 17 2023 4275 Put (AM)","exchangeName":"OPR","bid":453.6,"ask":457.1,"last":450.4,"mark":455.35,"bidSize":95,"askSize":70,"bidAskSize":"95X70","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":398.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668178022934,"quoteTimeInLong":1671125496081,"netChange":51.81,"volatility":21.096,"delta":-0.572,"gamma":0,"theta":-0.186,"vega":14.471,"rho":-24.795,"openInterest":10,"timeValue":73.36,"theoreticalOptionValue":455.794,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13,"markChange":56.76,"markPercentChange":14.24,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_111723P4300","description":"SPX Nov 17 2023 4300 Put (AM)","exchangeName":"OPR","bid":466.7,"ask":470.2,"last":433.07,"mark":468.45,"bidSize":55,"askSize":95,"bidAskSize":"55X95","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":410.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669134806842,"quoteTimeInLong":1671125496726,"netChange":22.64,"volatility":20.895,"delta":-0.584,"gamma":0,"theta":-0.172,"vega":14.369,"rho":-25.371,"openInterest":1,"timeValue":31.03,"theoreticalOptionValue":468.72,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.52,"markChange":58.02,"markPercentChange":14.14,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPX_111723P4325","description":"SPX Nov 17 2023 4325 Put (AM)","exchangeName":"OPR","bid":480,"ask":483.5,"last":0,"mark":481.75,"bidSize":55,"askSize":75,"bidAskSize":"55X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":422.51,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496747,"netChange":0,"volatility":20.711,"delta":-0.597,"gamma":0,"theta":-0.158,"vega":14.252,"rho":-25.948,"openInterest":0,"timeValue":54.71,"theoreticalOptionValue":482.196,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":59.24,"markPercentChange":14.02,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPX_111723P4350","description":"SPX Nov 17 2023 4350 Put (AM)","exchangeName":"OPR","bid":493.7,"ask":497.2,"last":462.7,"mark":495.45,"bidSize":55,"askSize":75,"bidAskSize":"55X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":434.94,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670599213003,"quoteTimeInLong":1671125496681,"netChange":27.76,"volatility":20.525,"delta":-0.61,"gamma":0,"theta":-0.144,"vega":14.118,"rho":-26.531,"openInterest":34,"timeValue":10.66,"theoreticalOptionValue":495.923,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.38,"markChange":60.51,"markPercentChange":13.91,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4375.0":[{"putCall":"PUT","symbol":"SPX_111723P4375","description":"SPX Nov 17 2023 4375 Put (AM)","exchangeName":"OPR","bid":507,"ask":511.2,"last":483,"mark":509.1,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":447.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668803933998,"quoteTimeInLong":1671125496684,"netChange":35.32,"volatility":20.339,"delta":-0.622,"gamma":0,"theta":-0.129,"vega":13.969,"rho":-27.117,"openInterest":10,"timeValue":5.96,"theoreticalOptionValue":509.949,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.89,"markChange":61.42,"markPercentChange":13.72,"intrinsicValue":477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_111723P4400","description":"SPX Nov 17 2023 4400 Put (AM)","exchangeName":"OPR","bid":521.3,"ask":525.6,"last":0,"mark":523.45,"bidSize":89,"askSize":75,"bidAskSize":"89X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":460.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496797,"netChange":0,"volatility":20.145,"delta":-0.635,"gamma":0,"theta":-0.113,"vega":13.801,"rho":-27.709,"openInterest":0,"timeValue":21.41,"theoreticalOptionValue":524.175,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":62.69,"markPercentChange":13.61,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4425.0":[{"putCall":"PUT","symbol":"SPX_111723P4425","description":"SPX Nov 17 2023 4425 Put (AM)","exchangeName":"OPR","bid":536,"ask":540.3,"last":0,"mark":538.15,"bidSize":75,"askSize":75,"bidAskSize":"75X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":474.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496681,"netChange":0,"volatility":19.974,"delta":-0.648,"gamma":0,"theta":-0.098,"vega":13.621,"rho":-28.298,"openInterest":0,"timeValue":11.11,"theoreticalOptionValue":539.001,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":63.91,"markPercentChange":13.48,"intrinsicValue":527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPX_111723P4450","description":"SPX Nov 17 2023 4450 Put (AM)","exchangeName":"OPR","bid":551.1,"ask":555.4,"last":0,"mark":553.25,"bidSize":75,"askSize":14,"bidAskSize":"75X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":488.03,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496797,"netChange":0,"volatility":19.796,"delta":-0.66,"gamma":0,"theta":-0.082,"vega":13.423,"rho":-28.891,"openInterest":0,"timeValue":1.21,"theoreticalOptionValue":554.027,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":65.22,"markPercentChange":13.37,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4475.0":[{"putCall":"PUT","symbol":"SPX_111723P4475","description":"SPX Nov 17 2023 4475 Put (AM)","exchangeName":"OPR","bid":566.5,"ask":570.8,"last":531.12,"mark":568.65,"bidSize":75,"askSize":64,"bidAskSize":"75X64","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":502.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670610605888,"quoteTimeInLong":1671125496800,"netChange":29.01,"volatility":19.625,"delta":-0.673,"gamma":0,"theta":-0.066,"vega":13.211,"rho":-29.483,"openInterest":5,"timeValue":-45.92,"theoreticalOptionValue":569.453,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.78,"markChange":66.54,"markPercentChange":13.25,"intrinsicValue":577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_111723P4500","description":"SPX Nov 17 2023 4500 Put (AM)","exchangeName":"OPR","bid":582.2,"ask":586.5,"last":541.97,"mark":584.35,"bidSize":75,"askSize":24,"bidAskSize":"75X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":516.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608926787,"quoteTimeInLong":1671125496799,"netChange":25.38,"volatility":19.454,"delta":-0.685,"gamma":0,"theta":-0.049,"vega":12.983,"rho":-30.076,"openInterest":6,"timeValue":-60.07,"theoreticalOptionValue":585.179,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1700254800000,"daysToExpiration":337,"expirationType":"R","lastTradingDay":1700182800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.91,"markChange":67.76,"markPercentChange":13.12,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2023-12-15:365":{"3275.0":[{"putCall":"PUT","symbol":"SPX_121523P3275","description":"SPX Dec 15 2023 3275 Put (AM)","exchangeName":"OPR","bid":133.4,"ask":134.7,"last":134.25,"mark":134.05,"bidSize":79,"askSize":79,"bidAskSize":"79X79","lastSize":0,"highPrice":134.25,"lowPrice":126,"openPrice":0,"closePrice":115.75,"totalVolume":51,"tradeDate":null,"tradeTimeInLong":1671124405670,"quoteTimeInLong":1671125494288,"netChange":18.5,"volatility":28.554,"delta":-0.189,"gamma":0,"theta":-0.325,"vega":10.501,"rho":-8.724,"openInterest":2637,"timeValue":134.25,"theoreticalOptionValue":134.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.98,"markChange":18.3,"markPercentChange":15.81,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_121523P3300","description":"SPX Dec 15 2023 3300 Put (AM)","exchangeName":"OPR","bid":138.2,"ask":139.5,"last":138.98,"mark":138.85,"bidSize":79,"askSize":78,"bidAskSize":"79X78","lastSize":0,"highPrice":141.08,"lowPrice":138.98,"openPrice":0,"closePrice":119.95,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671124405670,"quoteTimeInLong":1671125495701,"netChange":19.03,"volatility":28.366,"delta":-0.196,"gamma":0,"theta":-0.327,"vega":10.71,"rho":-9.015,"openInterest":14579,"timeValue":138.98,"theoreticalOptionValue":138.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.86,"markChange":18.9,"markPercentChange":15.76,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPX_121523P3325","description":"SPX Dec 15 2023 3325 Put (AM)","exchangeName":"OPR","bid":143.2,"ask":144.4,"last":118.3,"mark":143.8,"bidSize":78,"askSize":40,"bidAskSize":"78X40","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":124.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036724281,"quoteTimeInLong":1671125495252,"netChange":-5.95,"volatility":28.189,"delta":-0.202,"gamma":0,"theta":-0.33,"vega":10.92,"rho":-9.316,"openInterest":2033,"timeValue":118.3,"theoreticalOptionValue":143.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.79,"markChange":19.55,"markPercentChange":15.73,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPX_121523P3350","description":"SPX Dec 15 2023 3350 Put (AM)","exchangeName":"OPR","bid":148.3,"ask":149.5,"last":146,"mark":148.9,"bidSize":78,"askSize":40,"bidAskSize":"78X40","lastSize":0,"highPrice":146,"lowPrice":140.06,"openPrice":0,"closePrice":128.7,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671116678804,"quoteTimeInLong":1671125495249,"netChange":17.3,"volatility":28.008,"delta":-0.209,"gamma":0,"theta":-0.332,"vega":11.128,"rho":-9.623,"openInterest":4969,"timeValue":146,"theoreticalOptionValue":148.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.44,"markChange":20.2,"markPercentChange":15.7,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPX_121523P3375","description":"SPX Dec 15 2023 3375 Put (AM)","exchangeName":"OPR","bid":153.6,"ask":154.7,"last":132.78,"mark":154.15,"bidSize":77,"askSize":38,"bidAskSize":"77X38","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":133.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050940888,"quoteTimeInLong":1671125495673,"netChange":-0.52,"volatility":27.824,"delta":-0.215,"gamma":0,"theta":-0.334,"vega":11.334,"rho":-9.937,"openInterest":14213,"timeValue":132.78,"theoreticalOptionValue":154.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.39,"markChange":20.85,"markPercentChange":15.64,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_121523P3400","description":"SPX Dec 15 2023 3400 Put (AM)","exchangeName":"OPR","bid":159,"ask":160.3,"last":154.08,"mark":159.65,"bidSize":77,"askSize":60,"bidAskSize":"77X60","lastSize":0,"highPrice":154.08,"lowPrice":154.08,"openPrice":0,"closePrice":138.05,"totalVolume":750,"tradeDate":null,"tradeTimeInLong":1671119562543,"quoteTimeInLong":1671125495508,"netChange":16.03,"volatility":27.658,"delta":-0.222,"gamma":0,"theta":-0.336,"vega":11.542,"rho":-10.263,"openInterest":12683,"timeValue":154.08,"theoreticalOptionValue":159.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.61,"markChange":21.6,"markPercentChange":15.65,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPX_121523P3425","description":"SPX Dec 15 2023 3425 Put (AM)","exchangeName":"OPR","bid":164.3,"ask":165.8,"last":135.3,"mark":165.05,"bidSize":77,"askSize":39,"bidAskSize":"77X39","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":142.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036335477,"quoteTimeInLong":1671125495380,"netChange":-7.65,"volatility":27.466,"delta":-0.229,"gamma":0,"theta":-0.337,"vega":11.743,"rho":-10.589,"openInterest":1848,"timeValue":135.3,"theoreticalOptionValue":165.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.35,"markChange":22.1,"markPercentChange":15.46,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPX_121523P3450","description":"SPX Dec 15 2023 3450 Put (AM)","exchangeName":"OPR","bid":170.3,"ask":171.6,"last":141.9,"mark":170.95,"bidSize":76,"askSize":38,"bidAskSize":"76X38","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":147.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039150115,"quoteTimeInLong":1671125496644,"netChange":-6.05,"volatility":27.296,"delta":-0.236,"gamma":0,"theta":-0.339,"vega":11.946,"rho":-10.928,"openInterest":4642,"timeValue":141.9,"theoreticalOptionValue":170.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.09,"markChange":23,"markPercentChange":15.55,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPX_121523P3475","description":"SPX Dec 15 2023 3475 Put (AM)","exchangeName":"OPR","bid":176.2,"ask":177.6,"last":142.9,"mark":176.9,"bidSize":76,"askSize":103,"bidAskSize":"76X103","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":153.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043220697,"quoteTimeInLong":1671125496727,"netChange":-10.2,"volatility":27.133,"delta":-0.244,"gamma":0,"theta":-0.34,"vega":12.147,"rho":-11.278,"openInterest":3092,"timeValue":142.9,"theoreticalOptionValue":176.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.66,"markChange":23.8,"markPercentChange":15.55,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_121523P3500","description":"SPX Dec 15 2023 3500 Put (AM)","exchangeName":"OPR","bid":182.2,"ask":183.6,"last":180,"mark":182.9,"bidSize":76,"askSize":59,"bidAskSize":"76X59","lastSize":0,"highPrice":180,"lowPrice":172.4,"openPrice":0,"closePrice":158.4,"totalVolume":228,"tradeDate":null,"tradeTimeInLong":1671120492621,"quoteTimeInLong":1671125495615,"netChange":21.6,"volatility":26.952,"delta":-0.251,"gamma":0,"theta":-0.341,"vega":12.343,"rho":-11.63,"openInterest":17141,"timeValue":180,"theoreticalOptionValue":182.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.64,"markChange":24.5,"markPercentChange":15.47,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPX_121523P3525","description":"SPX Dec 15 2023 3525 Put (AM)","exchangeName":"OPR","bid":188.2,"ask":189.8,"last":159.4,"mark":189,"bidSize":76,"askSize":38,"bidAskSize":"76X38","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671044403185,"quoteTimeInLong":1671125496220,"netChange":-4.5,"volatility":26.767,"delta":-0.259,"gamma":0,"theta":-0.341,"vega":12.535,"rho":-11.988,"openInterest":896,"timeValue":159.4,"theoreticalOptionValue":189,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.75,"markChange":25.1,"markPercentChange":15.31,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPX_121523P3550","description":"SPX Dec 15 2023 3550 Put (AM)","exchangeName":"OPR","bid":194.7,"ask":196.1,"last":190,"mark":195.4,"bidSize":75,"askSize":37,"bidAskSize":"75X37","lastSize":0,"highPrice":190,"lowPrice":190,"openPrice":0,"closePrice":169.45,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671118633678,"quoteTimeInLong":1671125494238,"netChange":20.55,"volatility":26.593,"delta":-0.267,"gamma":0,"theta":-0.342,"vega":12.725,"rho":-12.357,"openInterest":2232,"timeValue":190,"theoreticalOptionValue":195.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.13,"markChange":25.95,"markPercentChange":15.31,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPX_121523P3575","description":"SPX Dec 15 2023 3575 Put (AM)","exchangeName":"OPR","bid":200.9,"ask":202.7,"last":195,"mark":201.8,"bidSize":60,"askSize":37,"bidAskSize":"60X37","lastSize":0,"highPrice":195,"lowPrice":195,"openPrice":0,"closePrice":175.15,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671117581097,"quoteTimeInLong":1671125496686,"netChange":19.85,"volatility":26.406,"delta":-0.275,"gamma":0,"theta":-0.341,"vega":12.911,"rho":-12.73,"openInterest":1214,"timeValue":195,"theoreticalOptionValue":201.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.33,"markChange":26.65,"markPercentChange":15.22,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_121523P3600","description":"SPX Dec 15 2023 3600 Put (AM)","exchangeName":"OPR","bid":208,"ask":209.4,"last":209,"mark":208.7,"bidSize":55,"askSize":37,"bidAskSize":"55X37","lastSize":0,"highPrice":209,"lowPrice":209,"openPrice":0,"closePrice":181.05,"totalVolume":30,"tradeDate":null,"tradeTimeInLong":1671124475246,"quoteTimeInLong":1671125496583,"netChange":27.95,"volatility":26.237,"delta":-0.283,"gamma":0,"theta":-0.341,"vega":13.093,"rho":-13.117,"openInterest":19600,"timeValue":209,"theoreticalOptionValue":208.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.44,"markChange":27.65,"markPercentChange":15.27,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPX_121523P3625","description":"SPX Dec 15 2023 3625 Put (AM)","exchangeName":"OPR","bid":214.6,"ask":216.3,"last":211.88,"mark":215.45,"bidSize":75,"askSize":37,"bidAskSize":"75X37","lastSize":0,"highPrice":211.88,"lowPrice":211.88,"openPrice":0,"closePrice":187,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120651194,"quoteTimeInLong":1671125495615,"netChange":24.88,"volatility":26.058,"delta":-0.291,"gamma":0,"theta":-0.34,"vega":13.271,"rho":-13.508,"openInterest":1511,"timeValue":211.88,"theoreticalOptionValue":215.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.3,"markChange":28.45,"markPercentChange":15.21,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPX_121523P3650","description":"SPX Dec 15 2023 3650 Put (AM)","exchangeName":"OPR","bid":221.7,"ask":223.4,"last":181.7,"mark":222.55,"bidSize":75,"askSize":102,"bidAskSize":"75X102","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043813767,"quoteTimeInLong":1671125496727,"netChange":-11.55,"volatility":25.877,"delta":-0.3,"gamma":0,"theta":-0.339,"vega":13.444,"rho":-13.907,"openInterest":6275,"timeValue":181.7,"theoreticalOptionValue":222.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.98,"markChange":29.3,"markPercentChange":15.16,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPX_121523P3675","description":"SPX Dec 15 2023 3675 Put (AM)","exchangeName":"OPR","bid":228.7,"ask":230.5,"last":202.7,"mark":229.6,"bidSize":60,"askSize":36,"bidAskSize":"60X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":199.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670272168210,"quoteTimeInLong":1671125495692,"netChange":3.1,"volatility":25.694,"delta":-0.308,"gamma":0,"theta":-0.338,"vega":13.612,"rho":-14.313,"openInterest":900,"timeValue":202.7,"theoreticalOptionValue":229.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.55,"markChange":30,"markPercentChange":15.03,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_121523P3700","description":"SPX Dec 15 2023 3700 Put (AM)","exchangeName":"OPR","bid":236.2,"ask":237.8,"last":237.14,"mark":237,"bidSize":74,"askSize":37,"bidAskSize":"74X37","lastSize":0,"highPrice":237.49,"lowPrice":231.18,"openPrice":0,"closePrice":206.1,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671125391826,"quoteTimeInLong":1671125494403,"netChange":31.04,"volatility":25.516,"delta":-0.317,"gamma":0,"theta":-0.336,"vega":13.775,"rho":-14.729,"openInterest":19220,"timeValue":237.14,"theoreticalOptionValue":237,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.06,"markChange":30.9,"markPercentChange":14.99,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_121523P3725","description":"SPX Dec 15 2023 3725 Put (AM)","exchangeName":"OPR","bid":243.8,"ask":245.4,"last":240.1,"mark":244.6,"bidSize":74,"askSize":36,"bidAskSize":"74X36","lastSize":0,"highPrice":240.1,"lowPrice":237,"openPrice":0,"closePrice":212.75,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671120180031,"quoteTimeInLong":1671125494409,"netChange":27.35,"volatility":25.338,"delta":-0.326,"gamma":0,"theta":-0.334,"vega":13.932,"rho":-15.153,"openInterest":2468,"timeValue":240.1,"theoreticalOptionValue":244.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.86,"markChange":31.85,"markPercentChange":14.97,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_121523P3750","description":"SPX Dec 15 2023 3750 Put (AM)","exchangeName":"OPR","bid":251.7,"ask":253.3,"last":206.5,"mark":252.5,"bidSize":34,"askSize":101,"bidAskSize":"34X101","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":219.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043813767,"quoteTimeInLong":1671125496727,"netChange":-13.05,"volatility":25.169,"delta":-0.335,"gamma":0,"theta":-0.332,"vega":14.083,"rho":-15.586,"openInterest":4864,"timeValue":206.5,"theoreticalOptionValue":252.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.94,"markChange":32.95,"markPercentChange":15.01,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_121523P3775","description":"SPX Dec 15 2023 3775 Put (AM)","exchangeName":"OPR","bid":259.3,"ask":261.1,"last":226.5,"mark":260.2,"bidSize":74,"askSize":37,"bidAskSize":"74X37","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":226.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048136510,"quoteTimeInLong":1671125495615,"netChange":-0.07,"volatility":24.971,"delta":-0.344,"gamma":0,"theta":-0.328,"vega":14.226,"rho":-16.022,"openInterest":1215,"timeValue":226.5,"theoreticalOptionValue":260.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.03,"markChange":33.63,"markPercentChange":14.84,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_121523P3800","description":"SPX Dec 15 2023 3800 Put (AM)","exchangeName":"OPR","bid":267.7,"ask":269.2,"last":261,"mark":268.45,"bidSize":34,"askSize":36,"bidAskSize":"34X36","lastSize":0,"highPrice":261,"lowPrice":261,"openPrice":0,"closePrice":233.77,"totalVolume":300,"tradeDate":null,"tradeTimeInLong":1671117449113,"quoteTimeInLong":1671125496021,"netChange":27.23,"volatility":24.788,"delta":-0.353,"gamma":0,"theta":-0.325,"vega":14.364,"rho":-16.469,"openInterest":23628,"timeValue":261,"theoreticalOptionValue":268.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.65,"markChange":34.68,"markPercentChange":14.84,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_121523P3825","description":"SPX Dec 15 2023 3825 Put (AM)","exchangeName":"OPR","bid":275.6,"ask":277.6,"last":225.5,"mark":276.6,"bidSize":109,"askSize":75,"bidAskSize":"109X75","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":240.97,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043220786,"quoteTimeInLong":1671125496811,"netChange":-15.47,"volatility":24.605,"delta":-0.363,"gamma":0,"theta":-0.321,"vega":14.494,"rho":-16.924,"openInterest":965,"timeValue":225.5,"theoreticalOptionValue":276.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.42,"markChange":35.63,"markPercentChange":14.79,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_121523P3850","description":"SPX Dec 15 2023 3850 Put (AM)","exchangeName":"OPR","bid":284.5,"ask":286.1,"last":284.56,"mark":285.3,"bidSize":33,"askSize":75,"bidAskSize":"33X75","lastSize":0,"highPrice":284.56,"lowPrice":284.56,"openPrice":0,"closePrice":248.6,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671122097853,"quoteTimeInLong":1671125495820,"netChange":35.96,"volatility":24.432,"delta":-0.373,"gamma":0,"theta":-0.317,"vega":14.617,"rho":-17.389,"openInterest":4651,"timeValue":284.56,"theoreticalOptionValue":285.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.47,"markChange":36.7,"markPercentChange":14.76,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_121523P3875","description":"SPX Dec 15 2023 3875 Put (AM)","exchangeName":"OPR","bid":292.8,"ask":294.7,"last":239.9,"mark":293.75,"bidSize":46,"askSize":35,"bidAskSize":"46X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":256.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043417271,"quoteTimeInLong":1671125496814,"netChange":-16.45,"volatility":24.234,"delta":-0.383,"gamma":0,"theta":-0.313,"vega":14.731,"rho":-17.858,"openInterest":1007,"timeValue":239.9,"theoreticalOptionValue":293.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.42,"markChange":37.4,"markPercentChange":14.59,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_121523P3900","description":"SPX Dec 15 2023 3900 Put (AM)","exchangeName":"OPR","bid":301.8,"ask":303.6,"last":303.63,"mark":302.7,"bidSize":33,"askSize":35,"bidAskSize":"33X35","lastSize":0,"highPrice":304,"lowPrice":283.14,"openPrice":0,"closePrice":264.25,"totalVolume":2153,"tradeDate":null,"tradeTimeInLong":1671125406963,"quoteTimeInLong":1671125495363,"netChange":39.38,"volatility":24.052,"delta":-0.393,"gamma":0,"theta":-0.308,"vega":14.837,"rho":-18.338,"openInterest":32927,"timeValue":301.59,"theoreticalOptionValue":302.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.9,"markChange":38.45,"markPercentChange":14.55,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_121523P3925","description":"SPX Dec 15 2023 3925 Put (AM)","exchangeName":"OPR","bid":310.7,"ask":312.8,"last":256.5,"mark":311.75,"bidSize":46,"askSize":73,"bidAskSize":"46X73","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":272.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043813787,"quoteTimeInLong":1671125496812,"netChange":-15.8,"volatility":23.867,"delta":-0.403,"gamma":0,"theta":-0.302,"vega":14.934,"rho":-18.825,"openInterest":381,"timeValue":229.46,"theoreticalOptionValue":311.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.8,"markChange":39.45,"markPercentChange":14.49,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_121523P3950","description":"SPX Dec 15 2023 3950 Put (AM)","exchangeName":"OPR","bid":320.1,"ask":322,"last":288.5,"mark":321.05,"bidSize":33,"askSize":33,"bidAskSize":"33X33","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":280.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671050415093,"quoteTimeInLong":1671125495035,"netChange":8,"volatility":23.676,"delta":-0.413,"gamma":0,"theta":-0.296,"vega":15.022,"rho":-19.32,"openInterest":6811,"timeValue":236.46,"theoreticalOptionValue":321.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.85,"markChange":40.55,"markPercentChange":14.46,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_121523P3975","description":"SPX Dec 15 2023 3975 Put (AM)","exchangeName":"OPR","bid":329.4,"ask":331.7,"last":272.1,"mark":330.55,"bidSize":45,"askSize":98,"bidAskSize":"45X98","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043813767,"quoteTimeInLong":1671125496814,"netChange":-16.8,"volatility":23.491,"delta":-0.424,"gamma":0,"theta":-0.29,"vega":15.1,"rho":-19.824,"openInterest":1039,"timeValue":195.06,"theoreticalOptionValue":330.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.82,"markChange":41.65,"markPercentChange":14.42,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_121523P4000","description":"SPX Dec 15 2023 4000 Put (AM)","exchangeName":"OPR","bid":339.4,"ask":341,"last":340.29,"mark":340.2,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":342.59,"lowPrice":329.3,"openPrice":0,"closePrice":297.5,"totalVolume":581,"tradeDate":null,"tradeTimeInLong":1671125391826,"quoteTimeInLong":1671125495585,"netChange":42.79,"volatility":23.29,"delta":-0.434,"gamma":0,"theta":-0.283,"vega":15.168,"rho":-20.334,"openInterest":54174,"timeValue":238.25,"theoreticalOptionValue":340.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.38,"markChange":42.7,"markPercentChange":14.35,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_121523P4025","description":"SPX Dec 15 2023 4025 Put (AM)","exchangeName":"OPR","bid":349.1,"ask":351,"last":288.8,"mark":350.05,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":306.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671043813827,"quoteTimeInLong":1671125496686,"netChange":-17.55,"volatility":23.098,"delta":-0.445,"gamma":0,"theta":-0.275,"vega":15.225,"rho":-20.854,"openInterest":2062,"timeValue":161.76,"theoreticalOptionValue":350.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.73,"markChange":43.7,"markPercentChange":14.26,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_121523P4050","description":"SPX Dec 15 2023 4050 Put (AM)","exchangeName":"OPR","bid":359.2,"ask":361.2,"last":298.6,"mark":360.2,"bidSize":32,"askSize":32,"bidAskSize":"32X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":315.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036048464,"quoteTimeInLong":1671125496686,"netChange":-16.8,"volatility":22.908,"delta":-0.456,"gamma":0,"theta":-0.268,"vega":15.272,"rho":-21.381,"openInterest":2755,"timeValue":146.56,"theoreticalOptionValue":360.228,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.33,"markChange":44.8,"markPercentChange":14.2,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_121523P4075","description":"SPX Dec 15 2023 4075 Put (AM)","exchangeName":"OPR","bid":369.5,"ask":371.8,"last":308.5,"mark":370.65,"bidSize":12,"askSize":32,"bidAskSize":"12X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":324.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036341812,"quoteTimeInLong":1671125496812,"netChange":-16.2,"volatility":22.72,"delta":-0.467,"gamma":0,"theta":-0.26,"vega":15.306,"rho":-21.917,"openInterest":1208,"timeValue":131.46,"theoreticalOptionValue":370.667,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.99,"markChange":45.95,"markPercentChange":14.15,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_121523P4100","description":"SPX Dec 15 2023 4100 Put (AM)","exchangeName":"OPR","bid":380.1,"ask":382.2,"last":332.6,"mark":381.15,"bidSize":42,"askSize":31,"bidAskSize":"42X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":334.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671052770753,"quoteTimeInLong":1671125496814,"netChange":-1.6,"volatility":22.522,"delta":-0.478,"gamma":0,"theta":-0.251,"vega":15.329,"rho":-22.46,"openInterest":7898,"timeValue":130.56,"theoreticalOptionValue":381.206,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.48,"markChange":46.95,"markPercentChange":14.05,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPX_121523P4125","description":"SPX Dec 15 2023 4125 Put (AM)","exchangeName":"OPR","bid":390.9,"ask":393,"last":325.9,"mark":391.95,"bidSize":41,"askSize":31,"bidAskSize":"41X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":343.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036251435,"quoteTimeInLong":1671125496814,"netChange":-18,"volatility":22.335,"delta":-0.489,"gamma":0,"theta":-0.242,"vega":15.34,"rho":-23.01,"openInterest":1905,"timeValue":98.86,"theoreticalOptionValue":392.145,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.23,"markChange":48.05,"markPercentChange":13.97,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPX_121523P4150","description":"SPX Dec 15 2023 4150 Put (AM)","exchangeName":"OPR","bid":402.2,"ask":404.1,"last":335,"mark":403.15,"bidSize":31,"askSize":31,"bidAskSize":"31X31","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":353.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671036058426,"quoteTimeInLong":1671125495585,"netChange":-18.95,"volatility":22.141,"delta":-0.501,"gamma":0,"theta":-0.232,"vega":15.337,"rho":-23.569,"openInterest":4136,"timeValue":82.96,"theoreticalOptionValue":403.234,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.35,"markChange":49.2,"markPercentChange":13.9,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPX_121523P4175","description":"SPX Dec 15 2023 4175 Put (AM)","exchangeName":"OPR","bid":413.3,"ask":416.1,"last":392.6,"mark":414.7,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":364.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669825366422,"quoteTimeInLong":1671125496812,"netChange":28.4,"volatility":21.959,"delta":-0.512,"gamma":0,"theta":-0.222,"vega":15.322,"rho":-24.134,"openInterest":838,"timeValue":115.56,"theoreticalOptionValue":414.773,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.8,"markChange":50.5,"markPercentChange":13.87,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_121523P4200","description":"SPX Dec 15 2023 4200 Put (AM)","exchangeName":"OPR","bid":424.9,"ask":427.6,"last":353.8,"mark":426.25,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":374.69,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042709244,"quoteTimeInLong":1671125496812,"netChange":-20.89,"volatility":21.761,"delta":-0.524,"gamma":0,"theta":-0.211,"vega":15.293,"rho":-24.707,"openInterest":7325,"timeValue":51.76,"theoreticalOptionValue":426.312,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.58,"markChange":51.56,"markPercentChange":13.76,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPX_121523P4225","description":"SPX Dec 15 2023 4225 Put (AM)","exchangeName":"OPR","bid":436.7,"ask":439.5,"last":381.73,"mark":438.1,"bidSize":75,"askSize":10,"bidAskSize":"75X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":385.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671052278033,"quoteTimeInLong":1671125496814,"netChange":-3.76,"volatility":21.588,"delta":-0.536,"gamma":0,"theta":-0.201,"vega":15.25,"rho":-25.284,"openInterest":2194,"timeValue":54.69,"theoreticalOptionValue":438.501,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.98,"markChange":52.61,"markPercentChange":13.65,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPX_121523P4250","description":"SPX Dec 15 2023 4250 Put (AM)","exchangeName":"OPR","bid":448.9,"ask":451.6,"last":377,"mark":450.25,"bidSize":40,"askSize":10,"bidAskSize":"40X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":396.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671042528765,"quoteTimeInLong":1671125496814,"netChange":-19.54,"volatility":21.398,"delta":-0.548,"gamma":0,"theta":-0.189,"vega":15.192,"rho":-25.87,"openInterest":4505,"timeValue":24.96,"theoreticalOptionValue":450.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.93,"markChange":53.71,"markPercentChange":13.54,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPX_121523P4275","description":"SPX Dec 15 2023 4275 Put (AM)","exchangeName":"OPR","bid":461.4,"ask":464,"last":392.28,"mark":462.7,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":407.84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670253207601,"quoteTimeInLong":1671125496811,"netChange":-15.56,"volatility":21.214,"delta":-0.56,"gamma":0,"theta":-0.177,"vega":15.12,"rho":-26.461,"openInterest":1067,"timeValue":15.24,"theoreticalOptionValue":463.23,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.82,"markChange":54.86,"markPercentChange":13.45,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_121523P4300","description":"SPX Dec 15 2023 4300 Put (AM)","exchangeName":"OPR","bid":474.2,"ask":477.2,"last":457.02,"mark":475.7,"bidSize":20,"askSize":54,"bidAskSize":"20X54","lastSize":0,"highPrice":457.3,"lowPrice":454.46,"openPrice":0,"closePrice":419.39,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671116124212,"quoteTimeInLong":1671125496803,"netChange":37.63,"volatility":21.024,"delta":-0.572,"gamma":0,"theta":-0.165,"vega":15.033,"rho":-27.058,"openInterest":5803,"timeValue":54.98,"theoreticalOptionValue":475.969,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.97,"markChange":56.31,"markPercentChange":13.43,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPX_121523P4325","description":"SPX Dec 15 2023 4325 Put (AM)","exchangeName":"OPR","bid":487.4,"ask":490.2,"last":410.05,"mark":488.8,"bidSize":20,"askSize":54,"bidAskSize":"20X54","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":431.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669840812583,"quoteTimeInLong":1671125496803,"netChange":-21.19,"volatility":20.853,"delta":-0.584,"gamma":0,"theta":-0.152,"vega":14.932,"rho":-27.658,"openInterest":473,"timeValue":-16.99,"theoreticalOptionValue":489.258,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.91,"markChange":57.56,"markPercentChange":13.35,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPX_121523P4350","description":"SPX Dec 15 2023 4350 Put (AM)","exchangeName":"OPR","bid":500.8,"ask":503.5,"last":474.32,"mark":502.15,"bidSize":20,"askSize":34,"bidAskSize":"20X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":443.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669827412391,"quoteTimeInLong":1671125496803,"netChange":30.94,"volatility":20.673,"delta":-0.596,"gamma":0,"theta":-0.139,"vega":14.815,"rho":-28.264,"openInterest":2726,"timeValue":22.28,"theoreticalOptionValue":502.697,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.98,"markChange":58.77,"markPercentChange":13.25,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4375.0":[{"putCall":"PUT","symbol":"SPX_121523P4375","description":"SPX Dec 15 2023 4375 Put (AM)","exchangeName":"OPR","bid":514.5,"ask":517.2,"last":486.85,"mark":515.85,"bidSize":20,"askSize":34,"bidAskSize":"20X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":455.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669827367313,"quoteTimeInLong":1671125496803,"netChange":31.02,"volatility":20.488,"delta":-0.608,"gamma":0,"theta":-0.126,"vega":14.682,"rho":-28.876,"openInterest":763,"timeValue":9.81,"theoreticalOptionValue":516.336,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.8,"markChange":60.02,"markPercentChange":13.17,"intrinsicValue":477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_121523P4400","description":"SPX Dec 15 2023 4400 Put (AM)","exchangeName":"OPR","bid":527.7,"ask":531.2,"last":492.86,"mark":529.45,"bidSize":65,"askSize":14,"bidAskSize":"65X14","lastSize":0,"highPrice":492.86,"lowPrice":492.86,"openPrice":0,"closePrice":468.63,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114680778,"quoteTimeInLong":1671125496794,"netChange":24.23,"volatility":20.319,"delta":-0.62,"gamma":0,"theta":-0.112,"vega":14.535,"rho":-29.488,"openInterest":8678,"timeValue":-9.18,"theoreticalOptionValue":530.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.17,"markChange":60.82,"markPercentChange":12.98,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4425.0":[{"putCall":"PUT","symbol":"SPX_121523P4425","description":"SPX Dec 15 2023 4425 Put (AM)","exchangeName":"OPR","bid":542,"ask":545.5,"last":491.89,"mark":543.75,"bidSize":65,"askSize":14,"bidAskSize":"65X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":481.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878796280,"quoteTimeInLong":1671125496795,"netChange":10.21,"volatility":20.133,"delta":-0.632,"gamma":0,"theta":-0.097,"vega":14.37,"rho":-30.108,"openInterest":329,"timeValue":-35.15,"theoreticalOptionValue":544.664,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.12,"markChange":62.07,"markPercentChange":12.89,"intrinsicValue":527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPX_121523P4450","description":"SPX Dec 15 2023 4450 Put (AM)","exchangeName":"OPR","bid":556.5,"ask":560.2,"last":491.5,"mark":558.35,"bidSize":34,"askSize":14,"bidAskSize":"34X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":495.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671046051681,"quoteTimeInLong":1671125496803,"netChange":-3.58,"volatility":19.955,"delta":-0.645,"gamma":0,"theta":-0.083,"vega":14.19,"rho":-30.728,"openInterest":2263,"timeValue":-60.54,"theoreticalOptionValue":559.253,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.72,"markChange":63.27,"markPercentChange":12.78,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4475.0":[{"putCall":"PUT","symbol":"SPX_121523P4475","description":"SPX Dec 15 2023 4475 Put (AM)","exchangeName":"OPR","bid":571.5,"ask":575.1,"last":545.49,"mark":573.3,"bidSize":54,"askSize":14,"bidAskSize":"54X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":508.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670859154144,"quoteTimeInLong":1671125496803,"netChange":36.66,"volatility":19.782,"delta":-0.657,"gamma":0,"theta":-0.068,"vega":13.996,"rho":-31.35,"openInterest":1026,"timeValue":-31.55,"theoreticalOptionValue":574.192,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.21,"markChange":64.47,"markPercentChange":12.67,"intrinsicValue":577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_121523P4500","description":"SPX Dec 15 2023 4500 Put (AM)","exchangeName":"OPR","bid":586.8,"ask":590.4,"last":592.3,"mark":588.6,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":592.3,"lowPrice":549.5,"openPrice":0,"closePrice":522.92,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671122618131,"quoteTimeInLong":1671125496794,"netChange":69.38,"volatility":19.617,"delta":-0.669,"gamma":0,"theta":-0.053,"vega":13.788,"rho":-31.971,"openInterest":7885,"timeValue":-9.74,"theoreticalOptionValue":589.531,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1702674000000,"daysToExpiration":365,"expirationType":"R","lastTradingDay":1702602000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.27,"markChange":65.68,"markPercentChange":12.56,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2024-01-19:400":{"3275.0":[{"putCall":"PUT","symbol":"SPX_011924P3275","description":"SPX Jan 19 2024 3275 Put (AM)","exchangeName":"OPR","bid":139.6,"ask":142,"last":209.5,"mark":140.8,"bidSize":20,"askSize":50,"bidAskSize":"20X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":122.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666036285124,"quoteTimeInLong":1671125496819,"netChange":87.15,"volatility":28.173,"delta":-0.191,"gamma":0,"theta":-0.301,"vega":11.045,"rho":-9.703,"openInterest":78,"timeValue":209.5,"theoreticalOptionValue":140.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":71.23,"markChange":18.45,"markPercentChange":15.08,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_011924P3300","description":"SPX Jan 19 2024 3300 Put (AM)","exchangeName":"OPR","bid":144.5,"ask":146.9,"last":144.68,"mark":145.7,"bidSize":20,"askSize":50,"bidAskSize":"20X50","lastSize":0,"highPrice":144.68,"lowPrice":139.4,"openPrice":0,"closePrice":126.65,"totalVolume":91,"tradeDate":null,"tradeTimeInLong":1671120930311,"quoteTimeInLong":1671125496819,"netChange":18.03,"volatility":27.936,"delta":-0.197,"gamma":0,"theta":-0.302,"vega":11.246,"rho":-9.996,"openInterest":520,"timeValue":144.68,"theoreticalOptionValue":144.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.24,"markChange":19.05,"markPercentChange":15.04,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPX_011924P3325","description":"SPX Jan 19 2024 3325 Put (AM)","exchangeName":"OPR","bid":149.6,"ask":152,"last":136.5,"mark":150.8,"bidSize":20,"askSize":48,"bidAskSize":"20X48","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":131.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875847992,"quoteTimeInLong":1671125496822,"netChange":5.45,"volatility":27.835,"delta":-0.203,"gamma":0,"theta":-0.306,"vega":11.472,"rho":-10.344,"openInterest":182,"timeValue":136.5,"theoreticalOptionValue":150.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.16,"markChange":19.75,"markPercentChange":15.07,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPX_011924P3350","description":"SPX Jan 19 2024 3350 Put (AM)","exchangeName":"OPR","bid":154.7,"ask":157.2,"last":141.3,"mark":155.95,"bidSize":20,"askSize":48,"bidAskSize":"20X48","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":135.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875847993,"quoteTimeInLong":1671125496819,"netChange":5.75,"volatility":27.655,"delta":-0.21,"gamma":0,"theta":-0.307,"vega":11.682,"rho":-10.672,"openInterest":264,"timeValue":141.3,"theoreticalOptionValue":155.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.24,"markChange":20.4,"markPercentChange":15.05,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPX_011924P3375","description":"SPX Jan 19 2024 3375 Put (AM)","exchangeName":"OPR","bid":160.1,"ask":162.6,"last":145.1,"mark":161.35,"bidSize":20,"askSize":47,"bidAskSize":"20X47","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":140.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670876950063,"quoteTimeInLong":1671125496819,"netChange":4.85,"volatility":27.486,"delta":-0.216,"gamma":0,"theta":-0.309,"vega":11.892,"rho":-11.011,"openInterest":292,"timeValue":145.1,"theoreticalOptionValue":161.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.46,"markChange":21.1,"markPercentChange":15.04,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_011924P3400","description":"SPX Jan 19 2024 3400 Put (AM)","exchangeName":"OPR","bid":165.4,"ask":168.1,"last":164.15,"mark":166.75,"bidSize":20,"askSize":27,"bidAskSize":"20X27","lastSize":0,"highPrice":164.15,"lowPrice":161.6,"openPrice":0,"closePrice":145,"totalVolume":21,"tradeDate":null,"tradeTimeInLong":1671120854408,"quoteTimeInLong":1671125496819,"netChange":19.15,"volatility":27.321,"delta":-0.223,"gamma":0,"theta":-0.31,"vega":12.101,"rho":-11.359,"openInterest":625,"timeValue":164.15,"theoreticalOptionValue":166.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.21,"markChange":21.75,"markPercentChange":15,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPX_011924P3425","description":"SPX Jan 19 2024 3425 Put (AM)","exchangeName":"OPR","bid":171.1,"ask":173.8,"last":156.3,"mark":172.45,"bidSize":20,"askSize":25,"bidAskSize":"20X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":149.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875848383,"quoteTimeInLong":1671125496819,"netChange":6.31,"volatility":27.127,"delta":-0.23,"gamma":0,"theta":-0.311,"vega":12.304,"rho":-11.705,"openInterest":105,"timeValue":156.3,"theoreticalOptionValue":172.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.21,"markChange":22.46,"markPercentChange":14.98,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPX_011924P3450","description":"SPX Jan 19 2024 3450 Put (AM)","exchangeName":"OPR","bid":176.9,"ask":179.6,"last":161.6,"mark":178.25,"bidSize":20,"askSize":25,"bidAskSize":"20X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":155.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875849857,"quoteTimeInLong":1671125496817,"netChange":6.44,"volatility":26.955,"delta":-0.237,"gamma":0,"theta":-0.312,"vega":12.507,"rho":-12.066,"openInterest":531,"timeValue":161.6,"theoreticalOptionValue":177.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.15,"markChange":23.09,"markPercentChange":14.88,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPX_011924P3475","description":"SPX Jan 19 2024 3475 Put (AM)","exchangeName":"OPR","bid":182.8,"ask":185.5,"last":167,"mark":184.15,"bidSize":20,"askSize":24,"bidAskSize":"20X24","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":160.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875849859,"quoteTimeInLong":1671125496822,"netChange":6.66,"volatility":26.795,"delta":-0.244,"gamma":0,"theta":-0.313,"vega":12.71,"rho":-12.438,"openInterest":42,"timeValue":167,"theoreticalOptionValue":183.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.16,"markChange":23.81,"markPercentChange":14.85,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_011924P3500","description":"SPX Jan 19 2024 3500 Put (AM)","exchangeName":"OPR","bid":189,"ask":191.7,"last":189.27,"mark":190.35,"bidSize":20,"askSize":24,"bidAskSize":"20X24","lastSize":0,"highPrice":189.27,"lowPrice":187.5,"openPrice":0,"closePrice":165.69,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671120930311,"quoteTimeInLong":1671125496818,"netChange":23.58,"volatility":26.623,"delta":-0.251,"gamma":0,"theta":-0.314,"vega":12.909,"rho":-12.815,"openInterest":1108,"timeValue":189.27,"theoreticalOptionValue":190,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.23,"markChange":24.66,"markPercentChange":14.89,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPX_011924P3525","description":"SPX Jan 19 2024 3525 Put (AM)","exchangeName":"OPR","bid":195.2,"ask":197.9,"last":178.3,"mark":196.55,"bidSize":20,"askSize":22,"bidAskSize":"20X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":171.28,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875849858,"quoteTimeInLong":1671125496822,"netChange":7.02,"volatility":26.458,"delta":-0.259,"gamma":0,"theta":-0.314,"vega":13.105,"rho":-13.201,"openInterest":17,"timeValue":178.3,"theoreticalOptionValue":196.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.1,"markChange":25.27,"markPercentChange":14.75,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPX_011924P3550","description":"SPX Jan 19 2024 3550 Put (AM)","exchangeName":"OPR","bid":201.7,"ask":204.4,"last":191.7,"mark":203.05,"bidSize":20,"askSize":22,"bidAskSize":"20X22","lastSize":0,"highPrice":191.7,"lowPrice":191.7,"openPrice":0,"closePrice":176.88,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671115571114,"quoteTimeInLong":1671125496818,"netChange":14.82,"volatility":26.289,"delta":-0.266,"gamma":0,"theta":-0.314,"vega":13.298,"rho":-13.594,"openInterest":183,"timeValue":191.7,"theoreticalOptionValue":202.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.38,"markChange":26.17,"markPercentChange":14.8,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPX_011924P3575","description":"SPX Jan 19 2024 3575 Put (AM)","exchangeName":"OPR","bid":208.3,"ask":210.9,"last":174.8,"mark":209.6,"bidSize":20,"askSize":21,"bidAskSize":"20X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":182.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671031916644,"quoteTimeInLong":1671125496817,"netChange":-8,"volatility":26.093,"delta":-0.274,"gamma":0,"theta":-0.313,"vega":13.484,"rho":-13.987,"openInterest":124,"timeValue":174.8,"theoreticalOptionValue":208.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.38,"markChange":26.8,"markPercentChange":14.66,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_011924P3600","description":"SPX Jan 19 2024 3600 Put (AM)","exchangeName":"OPR","bid":215,"ask":217.6,"last":197.75,"mark":216.3,"bidSize":20,"askSize":21,"bidAskSize":"20X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":188.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670342200203,"quoteTimeInLong":1671125496819,"netChange":9,"volatility":25.878,"delta":-0.281,"gamma":0,"theta":-0.312,"vega":13.665,"rho":-14.382,"openInterest":1027,"timeValue":197.75,"theoreticalOptionValue":215,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.77,"markChange":27.55,"markPercentChange":14.6,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPX_011924P3625","description":"SPX Jan 19 2024 3625 Put (AM)","exchangeName":"OPR","bid":221.9,"ask":224.5,"last":223,"mark":223.2,"bidSize":20,"askSize":19,"bidAskSize":"20X19","lastSize":0,"highPrice":223,"lowPrice":223,"openPrice":0,"closePrice":194.85,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121978266,"quoteTimeInLong":1671125496822,"netChange":28.15,"volatility":25.786,"delta":-0.29,"gamma":0,"theta":-0.312,"vega":13.852,"rho":-14.823,"openInterest":225,"timeValue":223,"theoreticalOptionValue":222.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.45,"markChange":28.35,"markPercentChange":14.55,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPX_011924P3650","description":"SPX Jan 19 2024 3650 Put (AM)","exchangeName":"OPR","bid":229,"ask":231.6,"last":192.2,"mark":230.3,"bidSize":20,"askSize":19,"bidAskSize":"20X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":201.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671037842711,"quoteTimeInLong":1671125496819,"netChange":-8.95,"volatility":25.615,"delta":-0.298,"gamma":0,"theta":-0.311,"vega":14.028,"rho":-15.248,"openInterest":531,"timeValue":192.2,"theoreticalOptionValue":230,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.45,"markChange":29.15,"markPercentChange":14.49,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPX_011924P3675","description":"SPX Jan 19 2024 3675 Put (AM)","exchangeName":"OPR","bid":236.2,"ask":238.8,"last":214.4,"mark":237.5,"bidSize":20,"askSize":19,"bidAskSize":"20X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":207.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877063551,"quoteTimeInLong":1671125496819,"netChange":6.85,"volatility":25.447,"delta":-0.306,"gamma":0,"theta":-0.31,"vega":14.199,"rho":-15.681,"openInterest":78,"timeValue":214.4,"theoreticalOptionValue":237.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.3,"markChange":29.95,"markPercentChange":14.43,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_011924P3700","description":"SPX Jan 19 2024 3700 Put (AM)","exchangeName":"OPR","bid":243.6,"ask":246.3,"last":243.66,"mark":244.95,"bidSize":20,"askSize":18,"bidAskSize":"20X18","lastSize":0,"highPrice":243.66,"lowPrice":230.6,"openPrice":0,"closePrice":214,"totalVolume":11,"tradeDate":null,"tradeTimeInLong":1671120930311,"quoteTimeInLong":1671125496822,"netChange":29.66,"volatility":25.273,"delta":-0.315,"gamma":0,"theta":-0.308,"vega":14.365,"rho":-16.122,"openInterest":917,"timeValue":243.66,"theoreticalOptionValue":244.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.86,"markChange":30.95,"markPercentChange":14.46,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_011924P3725","description":"SPX Jan 19 2024 3725 Put (AM)","exchangeName":"OPR","bid":251.1,"ask":253.8,"last":227.7,"mark":252.45,"bidSize":20,"askSize":18,"bidAskSize":"20X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":220.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877137711,"quoteTimeInLong":1671125496818,"netChange":6.9,"volatility":25.1,"delta":-0.323,"gamma":0,"theta":-0.306,"vega":14.525,"rho":-16.57,"openInterest":40,"timeValue":227.7,"theoreticalOptionValue":252.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.13,"markChange":31.65,"markPercentChange":14.33,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_011924P3750","description":"SPX Jan 19 2024 3750 Put (AM)","exchangeName":"OPR","bid":258.8,"ask":261.6,"last":234.7,"mark":260.2,"bidSize":20,"askSize":16,"bidAskSize":"20X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":227.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877137714,"quoteTimeInLong":1671125496819,"netChange":7.1,"volatility":24.929,"delta":-0.332,"gamma":0,"theta":-0.303,"vega":14.679,"rho":-17.028,"openInterest":582,"timeValue":234.7,"theoreticalOptionValue":259.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.12,"markChange":32.6,"markPercentChange":14.32,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_011924P3775","description":"SPX Jan 19 2024 3775 Put (AM)","exchangeName":"OPR","bid":266.7,"ask":269.5,"last":262.3,"mark":268.1,"bidSize":20,"askSize":16,"bidAskSize":"20X16","lastSize":0,"highPrice":262.3,"lowPrice":261.1,"openPrice":0,"closePrice":234.75,"totalVolume":3,"tradeDate":null,"tradeTimeInLong":1671118216130,"quoteTimeInLong":1671125496818,"netChange":27.55,"volatility":24.752,"delta":-0.341,"gamma":0,"theta":-0.3,"vega":14.827,"rho":-17.492,"openInterest":11,"timeValue":262.3,"theoreticalOptionValue":267.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.74,"markChange":33.35,"markPercentChange":14.21,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_011924P3800","description":"SPX Jan 19 2024 3800 Put (AM)","exchangeName":"OPR","bid":274.8,"ask":277.7,"last":270.6,"mark":276.25,"bidSize":20,"askSize":16,"bidAskSize":"20X16","lastSize":0,"highPrice":270.6,"lowPrice":270.6,"openPrice":0,"closePrice":241.9,"totalVolume":15,"tradeDate":null,"tradeTimeInLong":1671118227772,"quoteTimeInLong":1671125496818,"netChange":28.7,"volatility":24.576,"delta":-0.35,"gamma":0,"theta":-0.297,"vega":14.968,"rho":-17.965,"openInterest":319,"timeValue":270.6,"theoreticalOptionValue":275.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.86,"markChange":34.35,"markPercentChange":14.2,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_011924P3825","description":"SPX Jan 19 2024 3825 Put (AM)","exchangeName":"OPR","bid":283,"ask":286,"last":256.8,"mark":284.5,"bidSize":20,"askSize":15,"bidAskSize":"20X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":249.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877137711,"quoteTimeInLong":1671125496819,"netChange":7.55,"volatility":24.397,"delta":-0.359,"gamma":0,"theta":-0.293,"vega":15.102,"rho":-18.446,"openInterest":124,"timeValue":256.8,"theoreticalOptionValue":284,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.03,"markChange":35.25,"markPercentChange":14.14,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_011924P3850","description":"SPX Jan 19 2024 3850 Put (AM)","exchangeName":"OPR","bid":291.4,"ask":294.5,"last":291.16,"mark":292.95,"bidSize":20,"askSize":15,"bidAskSize":"20X15","lastSize":0,"highPrice":291.16,"lowPrice":286,"openPrice":0,"closePrice":256.8,"totalVolume":151,"tradeDate":null,"tradeTimeInLong":1671121868329,"quoteTimeInLong":1671125496818,"netChange":34.36,"volatility":24.219,"delta":-0.368,"gamma":0,"theta":-0.289,"vega":15.229,"rho":-18.935,"openInterest":42,"timeValue":291.16,"theoreticalOptionValue":292.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.38,"markChange":36.15,"markPercentChange":14.08,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_011924P3875","description":"SPX Jan 19 2024 3875 Put (AM)","exchangeName":"OPR","bid":300,"ask":303.2,"last":296.9,"mark":301.6,"bidSize":20,"askSize":15,"bidAskSize":"20X15","lastSize":0,"highPrice":296.9,"lowPrice":295.7,"openPrice":0,"closePrice":264.5,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671118409818,"quoteTimeInLong":1671125496822,"netChange":32.4,"volatility":24.04,"delta":-0.378,"gamma":0,"theta":-0.285,"vega":15.348,"rho":-19.433,"openInterest":138,"timeValue":296.9,"theoreticalOptionValue":301,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.25,"markChange":37.1,"markPercentChange":14.03,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_011924P3900","description":"SPX Jan 19 2024 3900 Put (AM)","exchangeName":"OPR","bid":308.8,"ask":312,"last":308.23,"mark":310.4,"bidSize":20,"askSize":13,"bidAskSize":"20X13","lastSize":0,"highPrice":308.23,"lowPrice":302.8,"openPrice":0,"closePrice":272.45,"totalVolume":155,"tradeDate":null,"tradeTimeInLong":1671120932824,"quoteTimeInLong":1671125496819,"netChange":35.78,"volatility":23.862,"delta":-0.387,"gamma":0,"theta":-0.28,"vega":15.459,"rho":-19.939,"openInterest":787,"timeValue":306.19,"theoreticalOptionValue":309.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.13,"markChange":37.95,"markPercentChange":13.93,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_011924P3925","description":"SPX Jan 19 2024 3925 Put (AM)","exchangeName":"OPR","bid":317.8,"ask":321.1,"last":316.77,"mark":319.45,"bidSize":20,"askSize":13,"bidAskSize":"20X13","lastSize":0,"highPrice":316.77,"lowPrice":316.77,"openPrice":0,"closePrice":280.5,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121429140,"quoteTimeInLong":1671125496810,"netChange":36.27,"volatility":23.683,"delta":-0.397,"gamma":0,"theta":-0.275,"vega":15.562,"rho":-20.453,"openInterest":32,"timeValue":289.73,"theoreticalOptionValue":318.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.93,"markChange":38.95,"markPercentChange":13.89,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_011924P3950","description":"SPX Jan 19 2024 3950 Put (AM)","exchangeName":"OPR","bid":327,"ask":330.3,"last":295.25,"mark":328.65,"bidSize":20,"askSize":13,"bidAskSize":"20X13","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670954203394,"quoteTimeInLong":1671125496819,"netChange":6.55,"volatility":23.501,"delta":-0.407,"gamma":0,"theta":-0.27,"vega":15.656,"rho":-20.975,"openInterest":322,"timeValue":243.21,"theoreticalOptionValue":327.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.27,"markChange":39.95,"markPercentChange":13.84,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_011924P3975","description":"SPX Jan 19 2024 3975 Put (AM)","exchangeName":"OPR","bid":336.3,"ask":339.7,"last":335.22,"mark":338,"bidSize":20,"askSize":12,"bidAskSize":"20X12","lastSize":0,"highPrice":335.22,"lowPrice":335.22,"openPrice":0,"closePrice":297.1,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671121429140,"quoteTimeInLong":1671125496822,"netChange":38.12,"volatility":23.318,"delta":-0.417,"gamma":0,"theta":-0.264,"vega":15.741,"rho":-21.506,"openInterest":21,"timeValue":258.18,"theoreticalOptionValue":337.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.83,"markChange":40.9,"markPercentChange":13.77,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_011924P4000","description":"SPX Jan 19 2024 4000 Put (AM)","exchangeName":"OPR","bid":345.9,"ask":349.3,"last":348,"mark":347.6,"bidSize":20,"askSize":12,"bidAskSize":"20X12","lastSize":0,"highPrice":350,"lowPrice":348,"openPrice":0,"closePrice":305.7,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671123646608,"quoteTimeInLong":1671125496819,"netChange":42.3,"volatility":23.137,"delta":-0.427,"gamma":0,"theta":-0.257,"vega":15.816,"rho":-22.045,"openInterest":436,"timeValue":245.96,"theoreticalOptionValue":346.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.84,"markChange":41.9,"markPercentChange":13.71,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_011924P4025","description":"SPX Jan 19 2024 4025 Put (AM)","exchangeName":"OPR","bid":355.7,"ask":359.1,"last":322.2,"mark":357.4,"bidSize":20,"askSize":12,"bidAskSize":"20X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":314.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877463179,"quoteTimeInLong":1671125496819,"netChange":7.7,"volatility":22.952,"delta":-0.437,"gamma":0,"theta":-0.251,"vega":15.881,"rho":-22.592,"openInterest":9,"timeValue":195.16,"theoreticalOptionValue":356.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.45,"markChange":42.9,"markPercentChange":13.64,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_011924P4050","description":"SPX Jan 19 2024 4050 Put (AM)","exchangeName":"OPR","bid":365.6,"ask":369.1,"last":310.5,"mark":367.35,"bidSize":20,"askSize":12,"bidAskSize":"20X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":323.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671040982368,"quoteTimeInLong":1671125496818,"netChange":-12.95,"volatility":22.771,"delta":-0.448,"gamma":0,"theta":-0.243,"vega":15.935,"rho":-23.147,"openInterest":256,"timeValue":158.46,"theoreticalOptionValue":366.698,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4,"markChange":43.9,"markPercentChange":13.57,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_011924P4075","description":"SPX Jan 19 2024 4075 Put (AM)","exchangeName":"OPR","bid":375.9,"ask":379.4,"last":341.8,"mark":377.65,"bidSize":20,"askSize":12,"bidAskSize":"20X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":332.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670877160563,"quoteTimeInLong":1671125496819,"netChange":9.15,"volatility":22.692,"delta":-0.458,"gamma":0,"theta":-0.238,"vega":15.978,"rho":-23.718,"openInterest":45,"timeValue":164.76,"theoreticalOptionValue":378.579,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.75,"markChange":45,"markPercentChange":13.53,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_011924P4100","description":"SPX Jan 19 2024 4100 Put (AM)","exchangeName":"OPR","bid":386.3,"ask":389.8,"last":336,"mark":388.05,"bidSize":20,"askSize":12,"bidAskSize":"20X12","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":342.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048193200,"quoteTimeInLong":1671125496818,"netChange":-6.05,"volatility":22.413,"delta":-0.469,"gamma":0,"theta":-0.228,"vega":16.011,"rho":-24.283,"openInterest":6,"timeValue":133.96,"theoreticalOptionValue":387.51,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.77,"markChange":46,"markPercentChange":13.45,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPX_011924P4125","description":"SPX Jan 19 2024 4125 Put (AM)","exchangeName":"OPR","bid":397,"ask":400.5,"last":335.4,"mark":398.75,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":351.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669998873115,"quoteTimeInLong":1671125496819,"netChange":-16.45,"volatility":22.235,"delta":-0.48,"gamma":0,"theta":-0.22,"vega":16.032,"rho":-24.862,"openInterest":55,"timeValue":108.36,"theoreticalOptionValue":398.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.68,"markChange":46.9,"markPercentChange":13.33,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPX_011924P4150","description":"SPX Jan 19 2024 4150 Put (AM)","exchangeName":"OPR","bid":407.9,"ask":411.4,"last":347,"mark":409.65,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":362.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671030099485,"quoteTimeInLong":1671125496819,"netChange":-15.14,"volatility":22.052,"delta":-0.491,"gamma":0,"theta":-0.211,"vega":16.04,"rho":-25.449,"openInterest":181,"timeValue":94.96,"theoreticalOptionValue":409.221,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.18,"markChange":47.51,"markPercentChange":13.12,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPX_011924P4175","description":"SPX Jan 19 2024 4175 Put (AM)","exchangeName":"OPR","bid":419.1,"ask":422.6,"last":388.8,"mark":420.85,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":372.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669140242293,"quoteTimeInLong":1671125496822,"netChange":16.38,"volatility":21.876,"delta":-0.502,"gamma":0,"theta":-0.202,"vega":16.036,"rho":-26.044,"openInterest":10,"timeValue":111.76,"theoreticalOptionValue":420.502,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.4,"markChange":48.43,"markPercentChange":13,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_011924P4200","description":"SPX Jan 19 2024 4200 Put (AM)","exchangeName":"OPR","bid":430.5,"ask":433.9,"last":406.1,"mark":432.2,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":382.77,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670428302583,"quoteTimeInLong":1671125496819,"netChange":23.33,"volatility":21.788,"delta":-0.512,"gamma":0,"theta":-0.194,"vega":16.02,"rho":-26.642,"openInterest":7,"timeValue":104.06,"theoreticalOptionValue":433.433,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.09,"markChange":49.43,"markPercentChange":12.91,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPX_011924P4225","description":"SPX Jan 19 2024 4225 Put (AM)","exchangeName":"OPR","bid":442.2,"ask":445.6,"last":409.1,"mark":443.9,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":393.37,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670344417450,"quoteTimeInLong":1671125496822,"netChange":15.73,"volatility":21.609,"delta":-0.523,"gamma":0,"theta":-0.184,"vega":15.991,"rho":-27.248,"openInterest":25,"timeValue":82.06,"theoreticalOptionValue":445.163,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4,"markChange":50.53,"markPercentChange":12.84,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPX_011924P4250","description":"SPX Jan 19 2024 4250 Put (AM)","exchangeName":"OPR","bid":454.1,"ask":457.4,"last":399.6,"mark":455.75,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":404.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051825459,"quoteTimeInLong":1671125496819,"netChange":-4.62,"volatility":21.428,"delta":-0.535,"gamma":0,"theta":-0.174,"vega":15.948,"rho":-27.862,"openInterest":24,"timeValue":47.56,"theoreticalOptionValue":457.094,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.14,"markChange":51.53,"markPercentChange":12.75,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPX_011924P4275","description":"SPX Jan 19 2024 4275 Put (AM)","exchangeName":"OPR","bid":466.3,"ask":469.6,"last":410.7,"mark":467.95,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":415.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670264932610,"quoteTimeInLong":1671125496819,"netChange":-4.57,"volatility":21.253,"delta":-0.546,"gamma":0,"theta":-0.163,"vega":15.891,"rho":-28.481,"openInterest":4,"timeValue":33.66,"theoreticalOptionValue":469.375,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.1,"markChange":52.68,"markPercentChange":12.69,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_011924P4300","description":"SPX Jan 19 2024 4300 Put (AM)","exchangeName":"OPR","bid":478.8,"ask":482,"last":407.4,"mark":480.4,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":426.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039106475,"quoteTimeInLong":1671125496818,"netChange":-19.27,"volatility":21.077,"delta":-0.558,"gamma":0,"theta":-0.152,"vega":15.821,"rho":-29.107,"openInterest":6,"timeValue":5.36,"theoreticalOptionValue":481.905,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.52,"markChange":53.73,"markPercentChange":12.59,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPX_011924P4325","description":"SPX Jan 19 2024 4325 Put (AM)","exchangeName":"OPR","bid":491.6,"ask":495.2,"last":0,"mark":493.4,"bidSize":20,"askSize":14,"bidAskSize":"20X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":438.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496788,"netChange":0,"volatility":20.901,"delta":-0.569,"gamma":0,"theta":-0.14,"vega":15.736,"rho":-29.739,"openInterest":0,"timeValue":66.36,"theoreticalOptionValue":494.686,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":55.13,"markPercentChange":12.58,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPX_011924P4350","description":"SPX Jan 19 2024 4350 Put (AM)","exchangeName":"OPR","bid":504.6,"ask":508.2,"last":717.98,"mark":506.4,"bidSize":20,"askSize":14,"bidAskSize":"20X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":450.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665768927686,"quoteTimeInLong":1671125496789,"netChange":267.86,"volatility":20.727,"delta":-0.581,"gamma":0,"theta":-0.129,"vega":15.637,"rho":-30.375,"openInterest":21,"timeValue":265.94,"theoreticalOptionValue":507.767,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":59.51,"markChange":56.28,"markPercentChange":12.5,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4375.0":[{"putCall":"PUT","symbol":"SPX_011924P4375","description":"SPX Jan 19 2024 4375 Put (AM)","exchangeName":"OPR","bid":518,"ask":521.5,"last":0,"mark":519.75,"bidSize":20,"askSize":14,"bidAskSize":"20X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":462.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496793,"netChange":0,"volatility":20.556,"delta":-0.592,"gamma":0,"theta":-0.116,"vega":15.523,"rho":-31.016,"openInterest":0,"timeValue":42.71,"theoreticalOptionValue":521.148,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":57.53,"markPercentChange":12.45,"intrinsicValue":477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_011924P4400","description":"SPX Jan 19 2024 4400 Put (AM)","exchangeName":"OPR","bid":531.6,"ask":535.1,"last":492.05,"mark":533.35,"bidSize":20,"askSize":14,"bidAskSize":"20X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":474.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669660904515,"quoteTimeInLong":1671125496793,"netChange":17.33,"volatility":20.384,"delta":-0.604,"gamma":0,"theta":-0.104,"vega":15.394,"rho":-31.662,"openInterest":191,"timeValue":-9.99,"theoreticalOptionValue":534.779,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.65,"markChange":58.63,"markPercentChange":12.35,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4425.0":[{"putCall":"PUT","symbol":"SPX_011924P4425","description":"SPX Jan 19 2024 4425 Put (AM)","exchangeName":"OPR","bid":543.5,"ask":549,"last":0,"mark":546.25,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":487.52,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496789,"netChange":0,"volatility":20.218,"delta":-0.615,"gamma":0,"theta":-0.091,"vega":15.251,"rho":-32.311,"openInterest":0,"timeValue":19.21,"theoreticalOptionValue":548.759,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":58.73,"markPercentChange":12.05,"intrinsicValue":527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPX_011924P4450","description":"SPX Jan 19 2024 4450 Put (AM)","exchangeName":"OPR","bid":557.7,"ask":563.2,"last":494.47,"mark":560.45,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":500.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669215757681,"quoteTimeInLong":1671125496789,"netChange":-6.15,"volatility":20.057,"delta":-0.627,"gamma":0,"theta":-0.078,"vega":15.094,"rho":-32.961,"openInterest":31,"timeValue":-57.57,"theoreticalOptionValue":563.09,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.23,"markChange":59.83,"markPercentChange":11.95,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_011924P4500","description":"SPX Jan 19 2024 4500 Put (AM)","exchangeName":"OPR","bid":587,"ask":592.5,"last":556.79,"mark":589.75,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":556.79,"lowPrice":556.79,"openPrice":0,"closePrice":527.27,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671114772834,"quoteTimeInLong":1671125496789,"netChange":29.52,"volatility":19.769,"delta":-0.65,"gamma":0,"theta":-0.052,"vega":14.742,"rho":-34.26,"openInterest":106,"timeValue":-45.25,"theoreticalOptionValue":593.052,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.6,"markChange":62.48,"markPercentChange":11.85,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4550.0":[{"putCall":"PUT","symbol":"SPX_011924P4550","description":"SPX Jan 19 2024 4550 Put (AM)","exchangeName":"OPR","bid":617.6,"ask":623.1,"last":580.66,"mark":620.35,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":555.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669663070577,"quoteTimeInLong":1671125496793,"netChange":24.99,"volatility":19.426,"delta":-0.673,"gamma":0,"theta":-0.023,"vega":14.322,"rho":-35.583,"openInterest":0,"timeValue":-71.38,"theoreticalOptionValue":623.263,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4550,"expirationDate":1705698000000,"daysToExpiration":400,"expirationType":"R","lastTradingDay":1705626000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.5,"markChange":64.68,"markPercentChange":11.64,"intrinsicValue":652.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2024-03-15:456":{"3275.0":[{"putCall":"PUT","symbol":"SPX_031524P3275","description":"SPX Mar 15 2024 3275 Put (AM)","exchangeName":"OPR","bid":154.1,"ask":156.5,"last":0,"mark":155.3,"bidSize":50,"askSize":20,"bidAskSize":"50X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":27.863,"delta":-0.195,"gamma":0,"theta":-0.276,"vega":11.933,"rho":-11.439,"openInterest":0,"timeValue":155.3,"theoreticalOptionValue":154.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":155.3,"markPercentChange":0,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_031524P3300","description":"SPX Mar 15 2024 3300 Put (AM)","exchangeName":"OPR","bid":159.2,"ask":161.7,"last":0,"mark":160.45,"bidSize":48,"askSize":20,"bidAskSize":"48X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":27.762,"delta":-0.201,"gamma":0,"theta":-0.279,"vega":12.16,"rho":-11.815,"openInterest":0,"timeValue":160.45,"theoreticalOptionValue":160.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":160.45,"markPercentChange":0,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPX_031524P3325","description":"SPX Mar 15 2024 3325 Put (AM)","exchangeName":"OPR","bid":164.5,"ask":166.9,"last":0,"mark":165.7,"bidSize":48,"askSize":20,"bidAskSize":"48X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":27.603,"delta":-0.208,"gamma":0,"theta":-0.28,"vega":12.374,"rho":-12.176,"openInterest":0,"timeValue":165.7,"theoreticalOptionValue":165.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":165.7,"markPercentChange":0,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPX_031524P3350","description":"SPX Mar 15 2024 3350 Put (AM)","exchangeName":"OPR","bid":169.9,"ask":172.4,"last":0,"mark":171.15,"bidSize":47,"askSize":20,"bidAskSize":"47X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":27.382,"delta":-0.213,"gamma":0,"theta":-0.281,"vega":12.576,"rho":-12.52,"openInterest":0,"timeValue":171.15,"theoreticalOptionValue":170.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":171.15,"markPercentChange":0,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPX_031524P3375","description":"SPX Mar 15 2024 3375 Put (AM)","exchangeName":"OPR","bid":175.5,"ask":178,"last":0,"mark":176.75,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496732,"netChange":0,"volatility":27.259,"delta":-0.22,"gamma":0,"theta":-0.283,"vega":12.793,"rho":-12.911,"openInterest":0,"timeValue":176.75,"theoreticalOptionValue":176.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":176.75,"markPercentChange":0,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_031524P3400","description":"SPX Mar 15 2024 3400 Put (AM)","exchangeName":"OPR","bid":181.2,"ask":183.7,"last":0,"mark":182.45,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496731,"netChange":0,"volatility":27.066,"delta":-0.226,"gamma":0,"theta":-0.283,"vega":12.998,"rho":-13.281,"openInterest":0,"timeValue":182.45,"theoreticalOptionValue":181.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":182.45,"markPercentChange":0,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPX_031524P3425","description":"SPX Mar 15 2024 3425 Put (AM)","exchangeName":"OPR","bid":187,"ask":189.5,"last":0,"mark":188.25,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495454,"netChange":0,"volatility":26.944,"delta":-0.233,"gamma":0,"theta":-0.284,"vega":13.21,"rho":-13.687,"openInterest":0,"timeValue":188.25,"theoreticalOptionValue":187.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":188.25,"markPercentChange":0,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPX_031524P3450","description":"SPX Mar 15 2024 3450 Put (AM)","exchangeName":"OPR","bid":193,"ask":195.5,"last":0,"mark":194.25,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495454,"netChange":0,"volatility":26.784,"delta":-0.239,"gamma":0,"theta":-0.285,"vega":13.415,"rho":-14.086,"openInterest":0,"timeValue":194.25,"theoreticalOptionValue":193.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":194.25,"markPercentChange":0,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPX_031524P3475","description":"SPX Mar 15 2024 3475 Put (AM)","exchangeName":"OPR","bid":199.1,"ask":201.7,"last":0,"mark":200.4,"bidSize":20,"askSize":44,"bidAskSize":"20X44","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":26.569,"delta":-0.246,"gamma":0,"theta":-0.285,"vega":13.61,"rho":-14.472,"openInterest":0,"timeValue":200.4,"theoreticalOptionValue":199.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":200.4,"markPercentChange":0,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_031524P3500","description":"SPX Mar 15 2024 3500 Put (AM)","exchangeName":"OPR","bid":205.4,"ask":208,"last":203.13,"mark":206.7,"bidSize":20,"askSize":44,"bidAskSize":"20X44","lastSize":0,"highPrice":203.27,"lowPrice":201.42,"openPrice":0,"closePrice":0,"totalVolume":48,"tradeDate":null,"tradeTimeInLong":1671120561430,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":26.411,"delta":-0.253,"gamma":0,"theta":-0.285,"vega":13.809,"rho":-14.888,"openInterest":0,"timeValue":203.13,"theoreticalOptionValue":205.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":206.7,"markPercentChange":0,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPX_031524P3525","description":"SPX Mar 15 2024 3525 Put (AM)","exchangeName":"OPR","bid":211.8,"ask":214.4,"last":0,"mark":213.1,"bidSize":20,"askSize":42,"bidAskSize":"20X42","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":26.31,"delta":-0.26,"gamma":0,"theta":-0.286,"vega":14.012,"rho":-15.333,"openInterest":0,"timeValue":213.1,"theoreticalOptionValue":212.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":213.1,"markPercentChange":0,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPX_031524P3550","description":"SPX Mar 15 2024 3550 Put (AM)","exchangeName":"OPR","bid":218.4,"ask":220.9,"last":0,"mark":219.65,"bidSize":20,"askSize":22,"bidAskSize":"20X22","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":26.193,"delta":-0.268,"gamma":0,"theta":-0.286,"vega":14.209,"rho":-15.779,"openInterest":0,"timeValue":219.65,"theoreticalOptionValue":219.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":219.65,"markPercentChange":0,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPX_031524P3575","description":"SPX Mar 15 2024 3575 Put (AM)","exchangeName":"OPR","bid":225.1,"ask":227.6,"last":0,"mark":226.35,"bidSize":20,"askSize":21,"bidAskSize":"20X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":25.932,"delta":-0.275,"gamma":0,"theta":-0.284,"vega":14.388,"rho":-16.182,"openInterest":0,"timeValue":226.35,"theoreticalOptionValue":225,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":226.35,"markPercentChange":0,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_031524P3600","description":"SPX Mar 15 2024 3600 Put (AM)","exchangeName":"OPR","bid":231.9,"ask":234.4,"last":0,"mark":233.15,"bidSize":20,"askSize":21,"bidAskSize":"20X21","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":25.767,"delta":-0.282,"gamma":0,"theta":-0.283,"vega":14.573,"rho":-16.627,"openInterest":0,"timeValue":233.15,"theoreticalOptionValue":231.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":233.15,"markPercentChange":0,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPX_031524P3625","description":"SPX Mar 15 2024 3625 Put (AM)","exchangeName":"OPR","bid":238.9,"ask":241.4,"last":237.1,"mark":240.15,"bidSize":20,"askSize":19,"bidAskSize":"20X19","lastSize":0,"highPrice":237.1,"lowPrice":237.1,"openPrice":0,"closePrice":0,"totalVolume":20,"tradeDate":null,"tradeTimeInLong":1671120805985,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":25.614,"delta":-0.289,"gamma":0,"theta":-0.282,"vega":14.755,"rho":-17.085,"openInterest":0,"timeValue":237.1,"theoreticalOptionValue":238.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":240.15,"markPercentChange":0,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPX_031524P3650","description":"SPX Mar 15 2024 3650 Put (AM)","exchangeName":"OPR","bid":246.1,"ask":248.6,"last":0,"mark":247.35,"bidSize":20,"askSize":19,"bidAskSize":"20X19","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":25.458,"delta":-0.297,"gamma":0,"theta":-0.281,"vega":14.932,"rho":-17.55,"openInterest":0,"timeValue":247.35,"theoreticalOptionValue":246.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":247.35,"markPercentChange":0,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPX_031524P3675","description":"SPX Mar 15 2024 3675 Put (AM)","exchangeName":"OPR","bid":253.4,"ask":255.9,"last":251.08,"mark":254.65,"bidSize":20,"askSize":19,"bidAskSize":"20X19","lastSize":0,"highPrice":251.08,"lowPrice":251.08,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671120651194,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":25.29,"delta":-0.305,"gamma":0,"theta":-0.279,"vega":15.103,"rho":-18.019,"openInterest":0,"timeValue":251.08,"theoreticalOptionValue":253.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":254.65,"markPercentChange":0,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_031524P3700","description":"SPX Mar 15 2024 3700 Put (AM)","exchangeName":"OPR","bid":260.8,"ask":263.4,"last":0,"mark":262.1,"bidSize":20,"askSize":18,"bidAskSize":"20X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":25.135,"delta":-0.313,"gamma":0,"theta":-0.278,"vega":15.271,"rho":-18.501,"openInterest":0,"timeValue":262.1,"theoreticalOptionValue":260.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":262.1,"markPercentChange":0,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_031524P3725","description":"SPX Mar 15 2024 3725 Put (AM)","exchangeName":"OPR","bid":268.4,"ask":271,"last":0,"mark":269.7,"bidSize":20,"askSize":18,"bidAskSize":"20X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":25.024,"delta":-0.321,"gamma":0,"theta":-0.276,"vega":15.434,"rho":-19.005,"openInterest":0,"timeValue":269.7,"theoreticalOptionValue":269.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":269.7,"markPercentChange":0,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_031524P3750","description":"SPX Mar 15 2024 3750 Put (AM)","exchangeName":"OPR","bid":276.2,"ask":278.8,"last":0,"mark":277.5,"bidSize":20,"askSize":18,"bidAskSize":"20X18","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":24.859,"delta":-0.329,"gamma":0,"theta":-0.274,"vega":15.59,"rho":-19.499,"openInterest":0,"timeValue":277.5,"theoreticalOptionValue":276.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":277.5,"markPercentChange":0,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_031524P3775","description":"SPX Mar 15 2024 3775 Put (AM)","exchangeName":"OPR","bid":284.1,"ask":286.8,"last":0,"mark":285.45,"bidSize":20,"askSize":16,"bidAskSize":"20X16","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":24.636,"delta":-0.337,"gamma":0,"theta":-0.27,"vega":15.737,"rho":-19.986,"openInterest":0,"timeValue":285.45,"theoreticalOptionValue":283.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":285.45,"markPercentChange":0,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_031524P3800","description":"SPX Mar 15 2024 3800 Put (AM)","exchangeName":"OPR","bid":292.2,"ask":295,"last":0,"mark":293.6,"bidSize":20,"askSize":36,"bidAskSize":"20X36","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":24.529,"delta":-0.346,"gamma":0,"theta":-0.268,"vega":15.882,"rho":-20.514,"openInterest":0,"timeValue":293.6,"theoreticalOptionValue":292.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":293.6,"markPercentChange":0,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_031524P3825","description":"SPX Mar 15 2024 3825 Put (AM)","exchangeName":"OPR","bid":300.5,"ask":303.3,"last":0,"mark":301.9,"bidSize":20,"askSize":35,"bidAskSize":"20X35","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496827,"netChange":0,"volatility":24.363,"delta":-0.355,"gamma":0,"theta":-0.265,"vega":16.019,"rho":-21.034,"openInterest":0,"timeValue":301.9,"theoreticalOptionValue":301.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":301.9,"markPercentChange":0,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_031524P3850","description":"SPX Mar 15 2024 3850 Put (AM)","exchangeName":"OPR","bid":308.9,"ask":311.7,"last":0,"mark":310.3,"bidSize":20,"askSize":32,"bidAskSize":"20X32","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496692,"netChange":0,"volatility":24.194,"delta":-0.363,"gamma":0,"theta":-0.261,"vega":16.149,"rho":-21.561,"openInterest":0,"timeValue":310.3,"theoreticalOptionValue":309.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":310.3,"markPercentChange":0,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_031524P3875","description":"SPX Mar 15 2024 3875 Put (AM)","exchangeName":"OPR","bid":317.5,"ask":320.3,"last":0,"mark":318.9,"bidSize":20,"askSize":30,"bidAskSize":"20X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496690,"netChange":0,"volatility":23.966,"delta":-0.372,"gamma":0,"theta":-0.256,"vega":16.271,"rho":-22.083,"openInterest":0,"timeValue":318.9,"theoreticalOptionValue":317.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":318.9,"markPercentChange":0,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_031524P3900","description":"SPX Mar 15 2024 3900 Put (AM)","exchangeName":"OPR","bid":326.2,"ask":329.1,"last":0,"mark":327.65,"bidSize":20,"askSize":30,"bidAskSize":"20X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496690,"netChange":0,"volatility":23.797,"delta":-0.381,"gamma":0,"theta":-0.252,"vega":16.386,"rho":-22.628,"openInterest":0,"timeValue":325.61,"theoreticalOptionValue":325.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":327.65,"markPercentChange":0,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_031524P3925","description":"SPX Mar 15 2024 3925 Put (AM)","exchangeName":"OPR","bid":335.2,"ask":338.1,"last":0,"mark":336.65,"bidSize":20,"askSize":20,"bidAskSize":"20X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125495453,"netChange":0,"volatility":23.632,"delta":-0.39,"gamma":0,"theta":-0.248,"vega":16.494,"rho":-23.183,"openInterest":0,"timeValue":309.61,"theoreticalOptionValue":334.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":336.65,"markPercentChange":0,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_031524P3950","description":"SPX Mar 15 2024 3950 Put (AM)","exchangeName":"OPR","bid":344.3,"ask":347.2,"last":0,"mark":345.75,"bidSize":20,"askSize":30,"bidAskSize":"20X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496690,"netChange":0,"volatility":23.459,"delta":-0.399,"gamma":0,"theta":-0.243,"vega":16.594,"rho":-23.744,"openInterest":0,"timeValue":293.71,"theoreticalOptionValue":344,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":345.75,"markPercentChange":0,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_031524P3975","description":"SPX Mar 15 2024 3975 Put (AM)","exchangeName":"OPR","bid":353.6,"ask":356.5,"last":0,"mark":355.05,"bidSize":20,"askSize":30,"bidAskSize":"20X30","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496688,"netChange":0,"volatility":23.285,"delta":-0.409,"gamma":0,"theta":-0.238,"vega":16.684,"rho":-24.314,"openInterest":0,"timeValue":278.01,"theoreticalOptionValue":353.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":355.05,"markPercentChange":0,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_031524P4000","description":"SPX Mar 15 2024 4000 Put (AM)","exchangeName":"OPR","bid":363.1,"ask":366.1,"last":345,"mark":364.6,"bidSize":20,"askSize":30,"bidAskSize":"20X30","lastSize":0,"highPrice":345,"lowPrice":345,"openPrice":0,"closePrice":0,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115205822,"quoteTimeInLong":1671125496690,"netChange":0,"volatility":23.115,"delta":-0.418,"gamma":0,"theta":-0.232,"vega":16.766,"rho":-24.893,"openInterest":0,"timeValue":242.96,"theoreticalOptionValue":362.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":364.6,"markPercentChange":0,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_031524P4025","description":"SPX Mar 15 2024 4025 Put (AM)","exchangeName":"OPR","bid":372.8,"ask":375.8,"last":0,"mark":374.3,"bidSize":20,"askSize":55,"bidAskSize":"20X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":22.945,"delta":-0.428,"gamma":0,"theta":-0.226,"vega":16.839,"rho":-25.481,"openInterest":0,"timeValue":247.26,"theoreticalOptionValue":372.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":374.3,"markPercentChange":0,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_031524P4050","description":"SPX Mar 15 2024 4050 Put (AM)","exchangeName":"OPR","bid":382.7,"ask":385.7,"last":0,"mark":384.2,"bidSize":20,"askSize":55,"bidAskSize":"20X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496080,"netChange":0,"volatility":22.887,"delta":-0.437,"gamma":0,"theta":-0.222,"vega":16.901,"rho":-26.089,"openInterest":0,"timeValue":232.16,"theoreticalOptionValue":384.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":384.2,"markPercentChange":0,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_031524P4075","description":"SPX Mar 15 2024 4075 Put (AM)","exchangeName":"OPR","bid":392.8,"ask":395.8,"last":0,"mark":394.3,"bidSize":20,"askSize":55,"bidAskSize":"20X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":22.879,"delta":-0.446,"gamma":0,"theta":-0.218,"vega":16.952,"rho":-26.706,"openInterest":0,"timeValue":217.26,"theoreticalOptionValue":397.115,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":394.3,"markPercentChange":0,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_031524P4100","description":"SPX Mar 15 2024 4100 Put (AM)","exchangeName":"OPR","bid":403.1,"ask":406.2,"last":0,"mark":404.65,"bidSize":20,"askSize":55,"bidAskSize":"20X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":22.711,"delta":-0.456,"gamma":0,"theta":-0.211,"vega":16.995,"rho":-27.312,"openInterest":0,"timeValue":202.61,"theoreticalOptionValue":407.473,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":404.65,"markPercentChange":0,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPX_031524P4125","description":"SPX Mar 15 2024 4125 Put (AM)","exchangeName":"OPR","bid":413.6,"ask":416.7,"last":0,"mark":415.15,"bidSize":20,"askSize":55,"bidAskSize":"20X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":22.539,"delta":-0.466,"gamma":0,"theta":-0.204,"vega":17.028,"rho":-27.926,"openInterest":0,"timeValue":188.11,"theoreticalOptionValue":417.982,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":415.15,"markPercentChange":0,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPX_031524P4150","description":"SPX Mar 15 2024 4150 Put (AM)","exchangeName":"OPR","bid":424.3,"ask":427.5,"last":0,"mark":425.9,"bidSize":20,"askSize":55,"bidAskSize":"20X55","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496711,"netChange":0,"volatility":22.366,"delta":-0.476,"gamma":0,"theta":-0.196,"vega":17.05,"rho":-28.548,"openInterest":0,"timeValue":173.86,"theoreticalOptionValue":428.69,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":425.9,"markPercentChange":0,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPX_031524P4175","description":"SPX Mar 15 2024 4175 Put (AM)","exchangeName":"OPR","bid":435.3,"ask":438.5,"last":0,"mark":436.9,"bidSize":20,"askSize":57,"bidAskSize":"20X57","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496695,"netChange":0,"volatility":22.104,"delta":-0.487,"gamma":0,"theta":-0.187,"vega":17.061,"rho":-29.177,"openInterest":0,"timeValue":159.86,"theoreticalOptionValue":438.099,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":436.9,"markPercentChange":0,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_031524P4200","description":"SPX Mar 15 2024 4200 Put (AM)","exchangeName":"OPR","bid":446.4,"ask":449.7,"last":0,"mark":448.05,"bidSize":20,"askSize":67,"bidAskSize":"20X67","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496822,"netChange":0,"volatility":21.935,"delta":-0.497,"gamma":0,"theta":-0.179,"vega":17.06,"rho":-29.816,"openInterest":0,"timeValue":146.01,"theoreticalOptionValue":449.307,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":448.05,"markPercentChange":0,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPX_031524P4225","description":"SPX Mar 15 2024 4225 Put (AM)","exchangeName":"OPR","bid":457.8,"ask":461.1,"last":0,"mark":459.45,"bidSize":20,"askSize":65,"bidAskSize":"20X65","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496810,"netChange":0,"volatility":21.768,"delta":-0.507,"gamma":0,"theta":-0.17,"vega":17.047,"rho":-30.462,"openInterest":0,"timeValue":132.41,"theoreticalOptionValue":460.766,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":459.45,"markPercentChange":0,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPX_031524P4250","description":"SPX Mar 15 2024 4250 Put (AM)","exchangeName":"OPR","bid":469.5,"ask":472.7,"last":0,"mark":471.1,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496824,"netChange":0,"volatility":21.602,"delta":-0.518,"gamma":0,"theta":-0.161,"vega":17.021,"rho":-31.115,"openInterest":0,"timeValue":119.06,"theoreticalOptionValue":472.474,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":471.1,"markPercentChange":0,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPX_031524P4275","description":"SPX Mar 15 2024 4275 Put (AM)","exchangeName":"OPR","bid":481.4,"ask":484.5,"last":0,"mark":482.95,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496807,"netChange":0,"volatility":21.434,"delta":-0.528,"gamma":0,"theta":-0.152,"vega":16.984,"rho":-31.775,"openInterest":0,"timeValue":105.91,"theoreticalOptionValue":484.383,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":482.95,"markPercentChange":0,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_031524P4300","description":"SPX Mar 15 2024 4300 Put (AM)","exchangeName":"OPR","bid":493.5,"ask":496.6,"last":0,"mark":495.05,"bidSize":20,"askSize":10,"bidAskSize":"20X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496811,"netChange":0,"volatility":21.267,"delta":-0.539,"gamma":0,"theta":-0.143,"vega":16.934,"rho":-32.442,"openInterest":0,"timeValue":93.01,"theoreticalOptionValue":496.541,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":495.05,"markPercentChange":0,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPX_031524P4325","description":"SPX Mar 15 2024 4325 Put (AM)","exchangeName":"OPR","bid":505.9,"ask":509.3,"last":0,"mark":507.6,"bidSize":20,"askSize":56,"bidAskSize":"20X56","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496681,"netChange":0,"volatility":21.102,"delta":-0.549,"gamma":0,"theta":-0.133,"vega":16.871,"rho":-33.115,"openInterest":0,"timeValue":80.56,"theoreticalOptionValue":508.949,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":507.6,"markPercentChange":0,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPX_031524P4350","description":"SPX Mar 15 2024 4350 Put (AM)","exchangeName":"OPR","bid":518.5,"ask":522,"last":0,"mark":520.25,"bidSize":20,"askSize":34,"bidAskSize":"20X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":20.94,"delta":-0.56,"gamma":0,"theta":-0.123,"vega":16.794,"rho":-33.793,"openInterest":0,"timeValue":68.21,"theoreticalOptionValue":521.658,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":520.25,"markPercentChange":0,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4375.0":[{"putCall":"PUT","symbol":"SPX_031524P4375","description":"SPX Mar 15 2024 4375 Put (AM)","exchangeName":"OPR","bid":531.4,"ask":534.9,"last":0,"mark":533.15,"bidSize":20,"askSize":34,"bidAskSize":"20X34","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":20.776,"delta":-0.571,"gamma":0,"theta":-0.112,"vega":16.705,"rho":-34.477,"openInterest":0,"timeValue":56.11,"theoreticalOptionValue":534.567,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4375,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":533.15,"markPercentChange":0,"intrinsicValue":477.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_031524P4400","description":"SPX Mar 15 2024 4400 Put (AM)","exchangeName":"OPR","bid":544.5,"ask":548,"last":0,"mark":546.25,"bidSize":20,"askSize":14,"bidAskSize":"20X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":20.679,"delta":-0.581,"gamma":0,"theta":-0.103,"vega":16.607,"rho":-35.152,"openInterest":0,"timeValue":44.21,"theoreticalOptionValue":548.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":546.25,"markPercentChange":0,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4425.0":[{"putCall":"PUT","symbol":"SPX_031524P4425","description":"SPX Mar 15 2024 4425 Put (AM)","exchangeName":"OPR","bid":558,"ask":561.4,"last":0,"mark":559.7,"bidSize":20,"askSize":14,"bidAskSize":"20X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":20.459,"delta":-0.592,"gamma":0,"theta":-0.09,"vega":16.486,"rho":-35.858,"openInterest":0,"timeValue":32.66,"theoreticalOptionValue":561.283,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4425,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":559.7,"markPercentChange":0,"intrinsicValue":527.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPX_031524P4450","description":"SPX Mar 15 2024 4450 Put (AM)","exchangeName":"OPR","bid":571.6,"ask":575.1,"last":0,"mark":573.35,"bidSize":20,"askSize":14,"bidAskSize":"20X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":20.3,"delta":-0.603,"gamma":0,"theta":-0.079,"vega":16.356,"rho":-36.555,"openInterest":0,"timeValue":21.31,"theoreticalOptionValue":574.992,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":573.35,"markPercentChange":0,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4475.0":[{"putCall":"PUT","symbol":"SPX_031524P4475","description":"SPX Mar 15 2024 4475 Put (AM)","exchangeName":"OPR","bid":584.4,"ask":589,"last":0,"mark":586.7,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":20.144,"delta":-0.614,"gamma":0,"theta":-0.068,"vega":16.212,"rho":-37.256,"openInterest":0,"timeValue":9.66,"theoreticalOptionValue":589,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4475,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":586.7,"markPercentChange":0,"intrinsicValue":577.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_031524P4500","description":"SPX Mar 15 2024 4500 Put (AM)","exchangeName":"OPR","bid":598.6,"ask":603.3,"last":0,"mark":600.95,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125496798,"netChange":0,"volatility":20.066,"delta":-0.624,"gamma":0,"theta":-0.058,"vega":16.067,"rho":-37.936,"openInterest":0,"timeValue":-1.09,"theoreticalOptionValue":604.509,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1710532800000,"daysToExpiration":456,"expirationType":"R","lastTradingDay":1710460800000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":600.95,"markPercentChange":0,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2024-06-21:554":{"3275.0":[{"putCall":"PUT","symbol":"SPX_062124P3275","description":"SPX Jun 21 2024 3275 Put (AM)","exchangeName":"OPR","bid":176,"ask":178.9,"last":175.48,"mark":177.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":158.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668445521838,"quoteTimeInLong":1671125495454,"netChange":16.63,"volatility":27.708,"delta":-0.2,"gamma":0,"theta":-0.24,"vega":13.314,"rho":-14.514,"openInterest":260,"timeValue":175.48,"theoreticalOptionValue":177.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3275,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.47,"markChange":18.6,"markPercentChange":11.71,"intrinsicValue":-622.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_062124P3300","description":"SPX Jun 21 2024 3300 Put (AM)","exchangeName":"OPR","bid":181.5,"ask":184.4,"last":157.62,"mark":182.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":163.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039315343,"quoteTimeInLong":1671125495366,"netChange":-6.03,"volatility":27.535,"delta":-0.205,"gamma":0,"theta":-0.24,"vega":13.526,"rho":-14.911,"openInterest":6108,"timeValue":157.62,"theoreticalOptionValue":182.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.68,"markChange":19.3,"markPercentChange":11.79,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3325.0":[{"putCall":"PUT","symbol":"SPX_062124P3325","description":"SPX Jun 21 2024 3325 Put (AM)","exchangeName":"OPR","bid":187,"ask":190,"last":183.68,"mark":188.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":168.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668456498557,"quoteTimeInLong":1671125495370,"netChange":15.03,"volatility":27.42,"delta":-0.211,"gamma":0,"theta":-0.242,"vega":13.748,"rho":-15.343,"openInterest":1948,"timeValue":183.68,"theoreticalOptionValue":188.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3325,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.91,"markChange":19.85,"markPercentChange":11.77,"intrinsicValue":-572.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3350.0":[{"putCall":"PUT","symbol":"SPX_062124P3350","description":"SPX Jun 21 2024 3350 Put (AM)","exchangeName":"OPR","bid":192.7,"ask":195.7,"last":186.8,"mark":194.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":173.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669826816942,"quoteTimeInLong":1671125495370,"netChange":13.1,"volatility":27.274,"delta":-0.217,"gamma":0,"theta":-0.242,"vega":13.962,"rho":-15.769,"openInterest":1617,"timeValue":186.8,"theoreticalOptionValue":194.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3350,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.54,"markChange":20.5,"markPercentChange":11.8,"intrinsicValue":-547.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3375.0":[{"putCall":"PUT","symbol":"SPX_062124P3375","description":"SPX Jun 21 2024 3375 Put (AM)","exchangeName":"OPR","bid":198.5,"ask":201.5,"last":203.2,"mark":200,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":178.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668179439394,"quoteTimeInLong":1671125495370,"netChange":24.3,"volatility":27.133,"delta":-0.223,"gamma":0,"theta":-0.243,"vega":14.175,"rho":-16.204,"openInterest":25,"timeValue":203.2,"theoreticalOptionValue":200.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3375,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":13.58,"markChange":21.1,"markPercentChange":11.79,"intrinsicValue":-522.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_062124P3400","description":"SPX Jun 21 2024 3400 Put (AM)","exchangeName":"OPR","bid":204.4,"ask":207.4,"last":198.4,"mark":205.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":184.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670431799832,"quoteTimeInLong":1671125495454,"netChange":14.15,"volatility":26.994,"delta":-0.229,"gamma":0,"theta":-0.244,"vega":14.386,"rho":-16.648,"openInterest":2794,"timeValue":198.4,"theoreticalOptionValue":206.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.68,"markChange":21.65,"markPercentChange":11.75,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3425.0":[{"putCall":"PUT","symbol":"SPX_062124P3425","description":"SPX Jun 21 2024 3425 Put (AM)","exchangeName":"OPR","bid":210.5,"ask":213.5,"last":205.71,"mark":212,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":189.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669061714676,"quoteTimeInLong":1671125495454,"netChange":16.06,"volatility":26.849,"delta":-0.235,"gamma":0,"theta":-0.244,"vega":14.594,"rho":-17.097,"openInterest":61,"timeValue":205.71,"theoreticalOptionValue":212.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3425,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.47,"markChange":22.35,"markPercentChange":11.78,"intrinsicValue":-472.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3450.0":[{"putCall":"PUT","symbol":"SPX_062124P3450","description":"SPX Jun 21 2024 3450 Put (AM)","exchangeName":"OPR","bid":216.7,"ask":219.7,"last":202,"mark":218.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":195.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875847806,"quoteTimeInLong":1671125495454,"netChange":6.75,"volatility":26.706,"delta":-0.241,"gamma":0,"theta":-0.244,"vega":14.799,"rho":-17.555,"openInterest":501,"timeValue":202,"theoreticalOptionValue":218.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3450,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.46,"markChange":22.95,"markPercentChange":11.75,"intrinsicValue":-447.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3475.0":[{"putCall":"PUT","symbol":"SPX_062124P3475","description":"SPX Jun 21 2024 3475 Put (AM)","exchangeName":"OPR","bid":223,"ask":226.1,"last":222.89,"mark":224.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":200.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668797802843,"quoteTimeInLong":1671125495454,"netChange":21.99,"volatility":26.561,"delta":-0.247,"gamma":0,"theta":-0.244,"vega":15.002,"rho":-18.02,"openInterest":238,"timeValue":222.89,"theoreticalOptionValue":224.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3475,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.95,"markChange":23.65,"markPercentChange":11.77,"intrinsicValue":-422.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_062124P3500","description":"SPX Jun 21 2024 3500 Put (AM)","exchangeName":"OPR","bid":229.5,"ask":232.6,"last":227.63,"mark":231.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":227.77,"lowPrice":225.92,"openPrice":0,"closePrice":206.8,"totalVolume":48,"tradeDate":null,"tradeTimeInLong":1671120561430,"quoteTimeInLong":1671125495454,"netChange":20.83,"volatility":26.421,"delta":-0.253,"gamma":0,"theta":-0.244,"vega":15.202,"rho":-18.495,"openInterest":9393,"timeValue":227.63,"theoreticalOptionValue":231.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.07,"markChange":24.25,"markPercentChange":11.73,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3525.0":[{"putCall":"PUT","symbol":"SPX_062124P3525","description":"SPX Jun 21 2024 3525 Put (AM)","exchangeName":"OPR","bid":236.1,"ask":239.3,"last":204.9,"mark":237.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":212.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033782759,"quoteTimeInLong":1671125495370,"netChange":-7.8,"volatility":26.281,"delta":-0.26,"gamma":0,"theta":-0.243,"vega":15.4,"rho":-18.978,"openInterest":380,"timeValue":204.9,"theoreticalOptionValue":237.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3525,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.67,"markChange":25,"markPercentChange":11.75,"intrinsicValue":-372.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3550.0":[{"putCall":"PUT","symbol":"SPX_062124P3550","description":"SPX Jun 21 2024 3550 Put (AM)","exchangeName":"OPR","bid":242.9,"ask":246,"last":220,"mark":244.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":218.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669225718711,"quoteTimeInLong":1671125495453,"netChange":1.2,"volatility":26.114,"delta":-0.266,"gamma":0,"theta":-0.242,"vega":15.591,"rho":-19.456,"openInterest":544,"timeValue":220,"theoreticalOptionValue":244.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3550,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.55,"markChange":25.65,"markPercentChange":11.72,"intrinsicValue":-347.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3575.0":[{"putCall":"PUT","symbol":"SPX_062124P3575","description":"SPX Jun 21 2024 3575 Put (AM)","exchangeName":"OPR","bid":249.7,"ask":252.9,"last":237,"mark":251.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":224.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670863668615,"quoteTimeInLong":1671125495453,"netChange":12.05,"volatility":25.97,"delta":-0.273,"gamma":0,"theta":-0.242,"vega":15.781,"rho":-19.954,"openInterest":926,"timeValue":237,"theoreticalOptionValue":251,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3575,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.36,"markChange":26.35,"markPercentChange":11.71,"intrinsicValue":-322.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_062124P3600","description":"SPX Jun 21 2024 3600 Put (AM)","exchangeName":"OPR","bid":256.7,"ask":259.9,"last":223,"mark":258.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":231.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033830947,"quoteTimeInLong":1671125495453,"netChange":-8.35,"volatility":25.826,"delta":-0.28,"gamma":0,"theta":-0.241,"vega":15.968,"rho":-20.459,"openInterest":4781,"timeValue":223,"theoreticalOptionValue":258,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.61,"markChange":26.95,"markPercentChange":11.65,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3625.0":[{"putCall":"PUT","symbol":"SPX_062124P3625","description":"SPX Jun 21 2024 3625 Put (AM)","exchangeName":"OPR","bid":263.8,"ask":267,"last":253.13,"mark":265.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":237.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668535690109,"quoteTimeInLong":1671125495453,"netChange":15.38,"volatility":25.708,"delta":-0.287,"gamma":0,"theta":-0.24,"vega":16.152,"rho":-20.984,"openInterest":224,"timeValue":253.13,"theoreticalOptionValue":265.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3625,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.47,"markChange":27.65,"markPercentChange":11.63,"intrinsicValue":-272.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3650.0":[{"putCall":"PUT","symbol":"SPX_062124P3650","description":"SPX Jun 21 2024 3650 Put (AM)","exchangeName":"OPR","bid":271.1,"ask":274.3,"last":263.36,"mark":272.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":244.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670443275063,"quoteTimeInLong":1671125495453,"netChange":19.06,"volatility":25.538,"delta":-0.293,"gamma":0,"theta":-0.238,"vega":16.329,"rho":-21.494,"openInterest":604,"timeValue":263.36,"theoreticalOptionValue":272.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3650,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.8,"markChange":28.4,"markPercentChange":11.63,"intrinsicValue":-247.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3675.0":[{"putCall":"PUT","symbol":"SPX_062124P3675","description":"SPX Jun 21 2024 3675 Put (AM)","exchangeName":"OPR","bid":278.4,"ask":281.7,"last":278.5,"mark":280.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":251,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668712266568,"quoteTimeInLong":1671125495453,"netChange":27.5,"volatility":25.423,"delta":-0.301,"gamma":0,"theta":-0.237,"vega":16.504,"rho":-22.036,"openInterest":201,"timeValue":278.5,"theoreticalOptionValue":280.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3675,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.96,"markChange":29.05,"markPercentChange":11.57,"intrinsicValue":-222.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_062124P3700","description":"SPX Jun 21 2024 3700 Put (AM)","exchangeName":"OPR","bid":286,"ask":289.2,"last":268,"mark":287.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":257.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670607092942,"quoteTimeInLong":1671125495453,"netChange":10.15,"volatility":25.247,"delta":-0.308,"gamma":0,"theta":-0.235,"vega":16.672,"rho":-22.561,"openInterest":4315,"timeValue":268,"theoreticalOptionValue":287.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.94,"markChange":29.75,"markPercentChange":11.54,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3725.0":[{"putCall":"PUT","symbol":"SPX_062124P3725","description":"SPX Jun 21 2024 3725 Put (AM)","exchangeName":"OPR","bid":293.7,"ask":296.9,"last":275.2,"mark":295.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":264.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670607093618,"quoteTimeInLong":1671125495453,"netChange":10.35,"volatility":25.12,"delta":-0.315,"gamma":0,"theta":-0.233,"vega":16.837,"rho":-23.113,"openInterest":590,"timeValue":275.2,"theoreticalOptionValue":295.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3725,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.91,"markChange":30.45,"markPercentChange":11.5,"intrinsicValue":-172.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3750.0":[{"putCall":"PUT","symbol":"SPX_062124P3750","description":"SPX Jun 21 2024 3750 Put (AM)","exchangeName":"OPR","bid":301.4,"ask":304.7,"last":296,"mark":303.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":296,"lowPrice":296,"openPrice":0,"closePrice":271.95,"totalVolume":180,"tradeDate":null,"tradeTimeInLong":1671117660249,"quoteTimeInLong":1671125495453,"netChange":24.05,"volatility":24.993,"delta":-0.322,"gamma":0,"theta":-0.231,"vega":16.997,"rho":-23.674,"openInterest":1273,"timeValue":296,"theoreticalOptionValue":303.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3750,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.84,"markChange":31.1,"markPercentChange":11.44,"intrinsicValue":-147.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3775.0":[{"putCall":"PUT","symbol":"SPX_062124P3775","description":"SPX Jun 21 2024 3775 Put (AM)","exchangeName":"OPR","bid":309.4,"ask":312.7,"last":298.37,"mark":311.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":279.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670356787925,"quoteTimeInLong":1671125495453,"netChange":19.12,"volatility":24.812,"delta":-0.33,"gamma":0,"theta":-0.228,"vega":17.15,"rho":-24.223,"openInterest":409,"timeValue":298.37,"theoreticalOptionValue":310.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3775,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.85,"markChange":31.8,"markPercentChange":11.39,"intrinsicValue":-122.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_062124P3800","description":"SPX Jun 21 2024 3800 Put (AM)","exchangeName":"OPR","bid":317.5,"ask":320.8,"last":288.3,"mark":319.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":286.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049740998,"quoteTimeInLong":1671125495453,"netChange":1.65,"volatility":24.704,"delta":-0.337,"gamma":0,"theta":-0.226,"vega":17.299,"rho":-24.806,"openInterest":3585,"timeValue":288.3,"theoreticalOptionValue":319.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.58,"markChange":32.5,"markPercentChange":11.34,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3825.0":[{"putCall":"PUT","symbol":"SPX_062124P3825","description":"SPX Jun 21 2024 3825 Put (AM)","exchangeName":"OPR","bid":325.8,"ask":329.2,"last":281.89,"mark":327.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":294.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669998991954,"quoteTimeInLong":1671125495453,"netChange":-12.31,"volatility":24.523,"delta":-0.345,"gamma":0,"theta":-0.223,"vega":17.441,"rho":-25.372,"openInterest":1198,"timeValue":281.89,"theoreticalOptionValue":327.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3825,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.18,"markChange":33.3,"markPercentChange":11.32,"intrinsicValue":-72.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3850.0":[{"putCall":"PUT","symbol":"SPX_062124P3850","description":"SPX Jun 21 2024 3850 Put (AM)","exchangeName":"OPR","bid":334.2,"ask":337.6,"last":327.6,"mark":335.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":301.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668786820823,"quoteTimeInLong":1671125495453,"netChange":25.75,"volatility":24.411,"delta":-0.353,"gamma":0,"theta":-0.22,"vega":17.578,"rho":-25.969,"openInterest":595,"timeValue":327.6,"theoreticalOptionValue":336.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3850,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":8.53,"markChange":34.05,"markPercentChange":11.28,"intrinsicValue":-47.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3875.0":[{"putCall":"PUT","symbol":"SPX_062124P3875","description":"SPX Jun 21 2024 3875 Put (AM)","exchangeName":"OPR","bid":342.8,"ask":346.2,"last":312.82,"mark":344.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":309.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670954685069,"quoteTimeInLong":1671125495453,"netChange":3.17,"volatility":24.23,"delta":-0.36,"gamma":0,"theta":-0.216,"vega":17.708,"rho":-26.552,"openInterest":564,"timeValue":312.82,"theoreticalOptionValue":344.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3875,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.02,"markChange":34.85,"markPercentChange":11.25,"intrinsicValue":-22.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_062124P3900","description":"SPX Jun 21 2024 3900 Put (AM)","exchangeName":"OPR","bid":351.6,"ask":355,"last":347.6,"mark":353.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":347.6,"lowPrice":347.6,"openPrice":0,"closePrice":317.6,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671120291544,"quoteTimeInLong":1671125495453,"netChange":30,"volatility":24.082,"delta":-0.368,"gamma":0,"theta":-0.213,"vega":17.832,"rho":-27.155,"openInterest":2735,"timeValue":345.56,"theoreticalOptionValue":353.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.45,"markChange":35.7,"markPercentChange":11.24,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3925.0":[{"putCall":"PUT","symbol":"SPX_062124P3925","description":"SPX Jun 21 2024 3925 Put (AM)","exchangeName":"OPR","bid":360.5,"ask":363.9,"last":358.6,"mark":362.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":358.6,"lowPrice":358.6,"openPrice":0,"closePrice":325.7,"totalVolume":25,"tradeDate":null,"tradeTimeInLong":1671120471324,"quoteTimeInLong":1671125495453,"netChange":32.9,"volatility":23.936,"delta":-0.376,"gamma":0,"theta":-0.209,"vega":17.949,"rho":-27.766,"openInterest":481,"timeValue":331.56,"theoreticalOptionValue":362.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3925,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.1,"markChange":36.5,"markPercentChange":11.21,"intrinsicValue":27.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3950.0":[{"putCall":"PUT","symbol":"SPX_062124P3950","description":"SPX Jun 21 2024 3950 Put (AM)","exchangeName":"OPR","bid":369.5,"ask":372.9,"last":343,"mark":371.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":333.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878101986,"quoteTimeInLong":1671125495453,"netChange":9.15,"volatility":23.828,"delta":-0.384,"gamma":0,"theta":-0.205,"vega":18.058,"rho":-28.394,"openInterest":808,"timeValue":290.96,"theoreticalOptionValue":371.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3950,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.74,"markChange":37.35,"markPercentChange":11.19,"intrinsicValue":52.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"3975.0":[{"putCall":"PUT","symbol":"SPX_062124P3975","description":"SPX Jun 21 2024 3975 Put (AM)","exchangeName":"OPR","bid":378.7,"ask":382.2,"last":327.9,"mark":380.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":342.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669998635140,"quoteTimeInLong":1671125495452,"netChange":-14.4,"volatility":23.639,"delta":-0.393,"gamma":0,"theta":-0.2,"vega":18.161,"rho":-29.011,"openInterest":197,"timeValue":250.86,"theoreticalOptionValue":380.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3975,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.21,"markChange":38.15,"markPercentChange":11.15,"intrinsicValue":77.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_062124P4000","description":"SPX Jun 21 2024 4000 Put (AM)","exchangeName":"OPR","bid":388.1,"ask":391.6,"last":350,"mark":389.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":350.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049741225,"quoteTimeInLong":1671125495452,"netChange":-0.9,"volatility":23.533,"delta":-0.401,"gamma":0,"theta":-0.196,"vega":18.256,"rho":-29.655,"openInterest":23069,"timeValue":247.96,"theoreticalOptionValue":390.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.26,"markChange":38.95,"markPercentChange":11.1,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4025.0":[{"putCall":"PUT","symbol":"SPX_062124P4025","description":"SPX Jun 21 2024 4025 Put (AM)","exchangeName":"OPR","bid":397.7,"ask":401.2,"last":380.66,"mark":399.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":359.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360531949,"quoteTimeInLong":1671125495452,"netChange":20.88,"volatility":23.339,"delta":-0.409,"gamma":0,"theta":-0.191,"vega":18.344,"rho":-30.288,"openInterest":214,"timeValue":253.62,"theoreticalOptionValue":399.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4025,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.8,"markChange":39.67,"markPercentChange":11.03,"intrinsicValue":127.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4050.0":[{"putCall":"PUT","symbol":"SPX_062124P4050","description":"SPX Jun 21 2024 4050 Put (AM)","exchangeName":"OPR","bid":407.4,"ask":410.9,"last":357,"mark":409.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":369.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671039468713,"quoteTimeInLong":1671125495452,"netChange":-12.1,"volatility":23.237,"delta":-0.418,"gamma":0,"theta":-0.187,"vega":18.422,"rho":-30.946,"openInterest":214,"timeValue":204.96,"theoreticalOptionValue":410,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4050,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.28,"markChange":40.05,"markPercentChange":10.85,"intrinsicValue":152.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4075.0":[{"putCall":"PUT","symbol":"SPX_062124P4075","description":"SPX Jun 21 2024 4075 Put (AM)","exchangeName":"OPR","bid":417.3,"ask":420.9,"last":405.37,"mark":419.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":378.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668194995045,"quoteTimeInLong":1671125495455,"netChange":26.94,"volatility":23.086,"delta":-0.426,"gamma":0,"theta":-0.181,"vega":18.493,"rho":-31.604,"openInterest":874,"timeValue":228.33,"theoreticalOptionValue":419.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4075,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.12,"markChange":40.67,"markPercentChange":10.75,"intrinsicValue":177.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_062124P4100","description":"SPX Jun 21 2024 4100 Put (AM)","exchangeName":"OPR","bid":427.3,"ask":431,"last":370.96,"mark":429.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":387.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671035440683,"quoteTimeInLong":1671125496690,"netChange":-16.79,"volatility":22.83,"delta":-0.435,"gamma":0,"theta":-0.174,"vega":18.557,"rho":-32.255,"openInterest":1681,"timeValue":168.92,"theoreticalOptionValue":428.03,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.33,"markChange":41.4,"markPercentChange":10.68,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4125.0":[{"putCall":"PUT","symbol":"SPX_062124P4125","description":"SPX Jun 21 2024 4125 Put (AM)","exchangeName":"OPR","bid":437.6,"ask":441.2,"last":426.58,"mark":439.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":397.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669050182897,"quoteTimeInLong":1671125495452,"netChange":29.51,"volatility":22.68,"delta":-0.444,"gamma":0,"theta":-0.168,"vega":18.61,"rho":-32.93,"openInterest":391,"timeValue":199.54,"theoreticalOptionValue":438.29,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4125,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.43,"markChange":42.33,"markPercentChange":10.66,"intrinsicValue":227.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4150.0":[{"putCall":"PUT","symbol":"SPX_062124P4150","description":"SPX Jun 21 2024 4150 Put (AM)","exchangeName":"OPR","bid":448,"ask":451.7,"last":400,"mark":449.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":406.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964794278,"quoteTimeInLong":1671125495452,"netChange":-6.55,"volatility":22.528,"delta":-0.453,"gamma":0,"theta":-0.162,"vega":18.654,"rho":-33.613,"openInterest":684,"timeValue":147.96,"theoreticalOptionValue":448.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4150,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.61,"markChange":43.3,"markPercentChange":10.65,"intrinsicValue":252.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4175.0":[{"putCall":"PUT","symbol":"SPX_062124P4175","description":"SPX Jun 21 2024 4175 Put (AM)","exchangeName":"OPR","bid":458.6,"ask":462.3,"last":440.6,"mark":460.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":416.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669056839782,"quoteTimeInLong":1671125495452,"netChange":24.35,"volatility":22.312,"delta":-0.462,"gamma":0,"theta":-0.155,"vega":18.69,"rho":-34.3,"openInterest":186,"timeValue":163.56,"theoreticalOptionValue":458.11,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4175,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.85,"markChange":44.2,"markPercentChange":10.62,"intrinsicValue":277.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_062124P4200","description":"SPX Jun 21 2024 4200 Put (AM)","exchangeName":"OPR","bid":469.4,"ask":473.2,"last":450.1,"mark":471.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":426.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669057828110,"quoteTimeInLong":1671125495452,"netChange":23.85,"volatility":22.159,"delta":-0.471,"gamma":0,"theta":-0.148,"vega":18.714,"rho":-35,"openInterest":1861,"timeValue":148.06,"theoreticalOptionValue":468.87,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.59,"markChange":45.05,"markPercentChange":10.57,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4225.0":[{"putCall":"PUT","symbol":"SPX_062124P4225","description":"SPX Jun 21 2024 4225 Put (AM)","exchangeName":"OPR","bid":480.3,"ask":484.2,"last":436.55,"mark":482.25,"bidSize":15,"askSize":5,"bidAskSize":"15X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":436.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669227417208,"quoteTimeInLong":1671125496826,"netChange":0.2,"volatility":22.003,"delta":-0.48,"gamma":0,"theta":-0.141,"vega":18.729,"rho":-35.707,"openInterest":280,"timeValue":109.51,"theoreticalOptionValue":479.78,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4225,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.05,"markChange":45.9,"markPercentChange":10.52,"intrinsicValue":327.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4250.0":[{"putCall":"PUT","symbol":"SPX_062124P4250","description":"SPX Jun 21 2024 4250 Put (AM)","exchangeName":"OPR","bid":491.6,"ask":495.4,"last":426.78,"mark":493.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":446.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669996651838,"quoteTimeInLong":1671125495452,"netChange":-19.93,"volatility":21.915,"delta":-0.489,"gamma":0,"theta":-0.135,"vega":18.734,"rho":-36.422,"openInterest":361,"timeValue":74.74,"theoreticalOptionValue":492.139,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4250,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.46,"markChange":46.79,"markPercentChange":10.48,"intrinsicValue":352.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4275.0":[{"putCall":"PUT","symbol":"SPX_062124P4275","description":"SPX Jun 21 2024 4275 Put (AM)","exchangeName":"OPR","bid":503,"ask":506.9,"last":445.78,"mark":504.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":457.21,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669395069314,"quoteTimeInLong":1671125495455,"netChange":-11.43,"volatility":21.771,"delta":-0.499,"gamma":0,"theta":-0.128,"vega":18.728,"rho":-37.143,"openInterest":675,"timeValue":68.74,"theoreticalOptionValue":503.649,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4275,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.5,"markChange":47.74,"markPercentChange":10.44,"intrinsicValue":377.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_062124P4300","description":"SPX Jun 21 2024 4300 Put (AM)","exchangeName":"OPR","bid":514.6,"ask":518.5,"last":479.3,"mark":516.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":468.06,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875701692,"quoteTimeInLong":1671125495452,"netChange":11.24,"volatility":21.608,"delta":-0.508,"gamma":0,"theta":-0.12,"vega":18.711,"rho":-37.872,"openInterest":1873,"timeValue":77.26,"theoreticalOptionValue":515.009,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.4,"markChange":48.49,"markPercentChange":10.36,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4325.0":[{"putCall":"PUT","symbol":"SPX_062124P4325","description":"SPX Jun 21 2024 4325 Put (AM)","exchangeName":"OPR","bid":526.4,"ask":530.4,"last":496.8,"mark":528.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":479.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670615973022,"quoteTimeInLong":1671125495451,"netChange":17.45,"volatility":21.453,"delta":-0.517,"gamma":0,"theta":-0.112,"vega":18.684,"rho":-38.607,"openInterest":253,"timeValue":69.76,"theoreticalOptionValue":526.719,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4325,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.64,"markChange":49.05,"markPercentChange":10.23,"intrinsicValue":427.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4350.0":[{"putCall":"PUT","symbol":"SPX_062124P4350","description":"SPX Jun 21 2024 4350 Put (AM)","exchangeName":"OPR","bid":538.4,"ask":542.5,"last":497.1,"mark":540.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":490.64,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670879041810,"quoteTimeInLong":1671125495455,"netChange":6.46,"volatility":21.261,"delta":-0.527,"gamma":0,"theta":-0.103,"vega":18.644,"rho":-39.353,"openInterest":70,"timeValue":45.06,"theoreticalOptionValue":537.929,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4350,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.32,"markChange":49.81,"markPercentChange":10.15,"intrinsicValue":452.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_062124P4400","description":"SPX Jun 21 2024 4400 Put (AM)","exchangeName":"OPR","bid":563.3,"ask":567.4,"last":529.9,"mark":565.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":513.41,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668450509754,"quoteTimeInLong":1671125495455,"netChange":16.49,"volatility":20.996,"delta":-0.546,"gamma":0,"theta":-0.087,"vega":18.533,"rho":-40.852,"openInterest":527,"timeValue":27.86,"theoreticalOptionValue":563.199,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.21,"markChange":51.94,"markPercentChange":10.12,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4450.0":[{"putCall":"PUT","symbol":"SPX_062124P4450","description":"SPX Jun 21 2024 4450 Put (AM)","exchangeName":"OPR","bid":589,"ask":593.1,"last":591.9,"mark":591.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":591.9,"lowPrice":587.5,"openPrice":0,"closePrice":537.12,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671125386500,"quoteTimeInLong":1671125495450,"netChange":54.78,"volatility":20.705,"delta":-0.565,"gamma":0,"theta":-0.069,"vega":18.374,"rho":-42.377,"openInterest":25,"timeValue":39.86,"theoreticalOptionValue":588.819,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4450,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.2,"markChange":53.93,"markPercentChange":10.04,"intrinsicValue":552.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_062124P4500","description":"SPX Jun 21 2024 4500 Put (AM)","exchangeName":"OPR","bid":615.6,"ask":619.8,"last":580.4,"mark":617.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":561.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670873878006,"quoteTimeInLong":1671125495454,"netChange":18.68,"volatility":20.402,"delta":-0.585,"gamma":0,"theta":-0.05,"vega":18.167,"rho":-43.926,"openInterest":63,"timeValue":-21.64,"theoreticalOptionValue":615.039,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.33,"markChange":55.98,"markPercentChange":9.97,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4600.0":[{"putCall":"PUT","symbol":"SPX_062124P4600","description":"SPX Jun 21 2024 4600 Put (AM)","exchangeName":"OPR","bid":670,"ask":677.3,"last":591.9,"mark":673.65,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":613.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041058694,"quoteTimeInLong":1671125496795,"netChange":-21.93,"volatility":19.848,"delta":-0.623,"gamma":0,"theta":-0.01,"vega":17.61,"rho":-47.063,"openInterest":515,"timeValue":-110.14,"theoreticalOptionValue":670.979,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.57,"markChange":59.82,"markPercentChange":9.75,"intrinsicValue":702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4700.0":[{"putCall":"PUT","symbol":"SPX_062124P4700","description":"SPX Jun 21 2024 4700 Put (AM)","exchangeName":"OPR","bid":730.2,"ask":737.5,"last":632.9,"mark":733.85,"bidSize":14,"askSize":14,"bidAskSize":"14X14","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":670.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670002995389,"quoteTimeInLong":1671125496795,"netChange":-37.18,"volatility":19.354,"delta":-0.661,"gamma":0,"theta":0.032,"vega":16.876,"rho":-50.219,"openInterest":127,"timeValue":-169.14,"theoreticalOptionValue":731.368,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4700,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.55,"markChange":63.77,"markPercentChange":9.52,"intrinsicValue":802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4800.0":[{"putCall":"PUT","symbol":"SPX_062124P4800","description":"SPX Jun 21 2024 4800 Put (AM)","exchangeName":"OPR","bid":790,"ask":804.2,"last":875.8,"mark":797.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":730.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666891441183,"quoteTimeInLong":1671125492290,"netChange":145.21,"volatility":18.877,"delta":-0.698,"gamma":0,"theta":0.076,"vega":15.97,"rho":-53.378,"openInterest":104,"timeValue":-26.24,"theoreticalOptionValue":795.358,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1719000000000,"daysToExpiration":554,"expirationType":"R","lastTradingDay":1718928000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":19.88,"markChange":66.51,"markPercentChange":9.1,"intrinsicValue":902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2024-12-20:736":{"200.0":[{"putCall":"PUT","symbol":"SPX_122024P200","description":"SPX Dec 20 2024 200 Put (AM)","exchangeName":"OPR","bid":0.45,"ask":0.7,"last":0.57,"mark":0.57,"bidSize":19,"askSize":2,"bidAskSize":"19X2","lastSize":0,"highPrice":0.57,"lowPrice":0.57,"openPrice":0,"closePrice":0.57,"totalVolume":580,"tradeDate":null,"tradeTimeInLong":1671125148265,"quoteTimeInLong":1671114603599,"netChange":0,"volatility":75.89,"delta":0,"gamma":0,"theta":-0.004,"vega":0.078,"rho":-0.042,"openInterest":92,"timeValue":0.57,"theoreticalOptionValue":0.575,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.87,"markChange":0,"markPercentChange":0,"intrinsicValue":-3697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"400.0":[{"putCall":"PUT","symbol":"SPX_122024P400","description":"SPX Dec 20 2024 400 Put (AM)","exchangeName":"OPR","bid":0.95,"ask":1.65,"last":1.32,"mark":1.3,"bidSize":117,"askSize":25,"bidAskSize":"117X25","lastSize":0,"highPrice":1.32,"lowPrice":1.32,"openPrice":0,"closePrice":1.42,"totalVolume":580,"tradeDate":null,"tradeTimeInLong":1671125148323,"quoteTimeInLong":1671125495372,"netChange":-0.1,"volatility":63.605,"delta":-0.001,"gamma":0,"theta":-0.009,"vega":0.21,"rho":-0.12,"openInterest":453,"timeValue":1.32,"theoreticalOptionValue":1.475,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.37,"markChange":-0.12,"markPercentChange":-8.77,"intrinsicValue":-3497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"600.0":[{"putCall":"PUT","symbol":"SPX_122024P600","description":"SPX Dec 20 2024 600 Put (AM)","exchangeName":"OPR","bid":2.55,"ask":3.3,"last":2.95,"mark":2.93,"bidSize":117,"askSize":25,"bidAskSize":"117X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051064826,"quoteTimeInLong":1671125495372,"netChange":0.05,"volatility":57.132,"delta":-0.003,"gamma":0,"theta":-0.016,"vega":0.439,"rho":-0.265,"openInterest":189,"timeValue":2.95,"theoreticalOptionValue":3.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.72,"markChange":0.02,"markPercentChange":0.86,"intrinsicValue":-3297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"800.0":[{"putCall":"PUT","symbol":"SPX_122024P800","description":"SPX Dec 20 2024 800 Put (AM)","exchangeName":"OPR","bid":4.7,"ask":5.8,"last":4.9,"mark":5.25,"bidSize":117,"askSize":25,"bidAskSize":"117X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051141556,"quoteTimeInLong":1671125495372,"netChange":-0.1,"volatility":52.091,"delta":-0.005,"gamma":0,"theta":-0.024,"vega":0.74,"rho":-0.468,"openInterest":156,"timeValue":4.9,"theoreticalOptionValue":5.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2,"markChange":0.25,"markPercentChange":5,"intrinsicValue":-3097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1000.0":[{"putCall":"PUT","symbol":"SPX_122024P1000","description":"SPX Dec 20 2024 1000 Put (AM)","exchangeName":"OPR","bid":7.7,"ask":8.9,"last":8.1,"mark":8.3,"bidSize":141,"askSize":141,"bidAskSize":"141X141","lastSize":0,"highPrice":8.2,"lowPrice":8.1,"openPrice":0,"closePrice":7.75,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118703580,"quoteTimeInLong":1671125495372,"netChange":0.35,"volatility":48.162,"delta":-0.007,"gamma":0,"theta":-0.034,"vega":1.141,"rho":-0.756,"openInterest":2905,"timeValue":8.1,"theoreticalOptionValue":8.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.52,"markChange":0.55,"markPercentChange":7.1,"intrinsicValue":-2897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1200.0":[{"putCall":"PUT","symbol":"SPX_122024P1200","description":"SPX Dec 20 2024 1200 Put (AM)","exchangeName":"OPR","bid":11.6,"ask":13,"last":11.2,"mark":12.3,"bidSize":113,"askSize":113,"bidAskSize":"113X113","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":11.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671034727293,"quoteTimeInLong":1671125495247,"netChange":-0.25,"volatility":44.92,"delta":-0.011,"gamma":0,"theta":-0.045,"vega":1.655,"rho":-1.149,"openInterest":344,"timeValue":11.2,"theoreticalOptionValue":12.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.18,"markChange":0.85,"markPercentChange":7.42,"intrinsicValue":-2697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1400.0":[{"putCall":"PUT","symbol":"SPX_122024P1400","description":"SPX Dec 20 2024 1400 Put (AM)","exchangeName":"OPR","bid":16.7,"ask":18.3,"last":28.3,"mark":17.5,"bidSize":112,"askSize":137,"bidAskSize":"112X137","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":16.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665757299356,"quoteTimeInLong":1671125495643,"netChange":12.15,"volatility":42.117,"delta":-0.017,"gamma":0,"theta":-0.058,"vega":2.289,"rho":-1.666,"openInterest":936,"timeValue":28.3,"theoreticalOptionValue":17.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":75.23,"markChange":1.35,"markPercentChange":8.36,"intrinsicValue":-2497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1600.0":[{"putCall":"PUT","symbol":"SPX_122024P1600","description":"SPX Dec 20 2024 1600 Put (AM)","exchangeName":"OPR","bid":23.3,"ask":25.1,"last":25.73,"mark":24.2,"bidSize":107,"askSize":132,"bidAskSize":"107X132","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":22.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668707722035,"quoteTimeInLong":1671125495643,"netChange":3.43,"volatility":39.713,"delta":-0.024,"gamma":0,"theta":-0.072,"vega":3.072,"rho":-2.348,"openInterest":508,"timeValue":25.73,"theoreticalOptionValue":24.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.38,"markChange":1.9,"markPercentChange":8.52,"intrinsicValue":-2297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1800.0":[{"putCall":"PUT","symbol":"SPX_122024P1800","description":"SPX Dec 20 2024 1800 Put (AM)","exchangeName":"OPR","bid":31.7,"ask":34.1,"last":35,"mark":32.9,"bidSize":100,"askSize":120,"bidAskSize":"100X120","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":30.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668197560683,"quoteTimeInLong":1671125495643,"netChange":4.75,"volatility":37.589,"delta":-0.033,"gamma":0,"theta":-0.088,"vega":4.01,"rho":-3.225,"openInterest":790,"timeValue":35,"theoreticalOptionValue":32.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.7,"markChange":2.65,"markPercentChange":8.76,"intrinsicValue":-2097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2000.0":[{"putCall":"PUT","symbol":"SPX_122024P2000","description":"SPX Dec 20 2024 2000 Put (AM)","exchangeName":"OPR","bid":42.4,"ask":45.3,"last":39.4,"mark":43.85,"bidSize":92,"askSize":15,"bidAskSize":"92X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":40.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671028205976,"quoteTimeInLong":1671125495371,"netChange":-0.65,"volatility":35.712,"delta":-0.044,"gamma":0,"theta":-0.104,"vega":5.121,"rho":-4.348,"openInterest":7569,"timeValue":39.4,"theoreticalOptionValue":43.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.62,"markChange":3.8,"markPercentChange":9.49,"intrinsicValue":-1897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2200.0":[{"putCall":"PUT","symbol":"SPX_122024P2200","description":"SPX Dec 20 2024 2200 Put (AM)","exchangeName":"OPR","bid":56.5,"ask":59.3,"last":53.13,"mark":57.9,"bidSize":15,"askSize":15,"bidAskSize":"15X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":52.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670608131626,"quoteTimeInLong":1671125495454,"netChange":0.38,"volatility":34.021,"delta":-0.058,"gamma":0,"theta":-0.122,"vega":6.403,"rho":-5.756,"openInterest":3212,"timeValue":53.13,"theoreticalOptionValue":57.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.72,"markChange":5.15,"markPercentChange":9.76,"intrinsicValue":-1697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2400.0":[{"putCall":"PUT","symbol":"SPX_122024P2400","description":"SPX Dec 20 2024 2400 Put (AM)","exchangeName":"OPR","bid":74,"ask":77,"last":67.42,"mark":75.5,"bidSize":15,"askSize":10,"bidAskSize":"15X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":68.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670252145426,"quoteTimeInLong":1671125495454,"netChange":-1.33,"volatility":32.509,"delta":-0.076,"gamma":0,"theta":-0.139,"vega":7.86,"rho":-7.511,"openInterest":6343,"timeValue":67.42,"theoreticalOptionValue":75.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.93,"markChange":6.75,"markPercentChange":9.82,"intrinsicValue":-1497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2600.0":[{"putCall":"PUT","symbol":"SPX_122024P2600","description":"SPX Dec 20 2024 2600 Put (AM)","exchangeName":"OPR","bid":96.1,"ask":99.5,"last":93.97,"mark":97.8,"bidSize":10,"askSize":10,"bidAskSize":"10X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":88.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670424535608,"quoteTimeInLong":1671125495371,"netChange":5.07,"volatility":31.155,"delta":-0.098,"gamma":0,"theta":-0.156,"vega":9.475,"rho":-9.669,"openInterest":9742,"timeValue":93.97,"theoreticalOptionValue":97.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.7,"markChange":8.9,"markPercentChange":10.01,"intrinsicValue":-1297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2800.0":[{"putCall":"PUT","symbol":"SPX_122024P2800","description":"SPX Dec 20 2024 2800 Put (AM)","exchangeName":"OPR","bid":123.5,"ask":127.1,"last":118,"mark":125.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":114.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670872145067,"quoteTimeInLong":1671125495367,"netChange":3.2,"volatility":29.851,"delta":-0.124,"gamma":0,"theta":-0.171,"vega":11.19,"rho":-12.231,"openInterest":4643,"timeValue":118,"theoreticalOptionValue":124.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.79,"markChange":10.5,"markPercentChange":9.15,"intrinsicValue":-1097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2900.0":[{"putCall":"PUT","symbol":"SPX_122024P2900","description":"SPX Dec 20 2024 2900 Put (AM)","exchangeName":"OPR","bid":139.4,"ask":143.1,"last":125.3,"mark":141.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670949787637,"quoteTimeInLong":1671125495371,"netChange":-2.75,"volatility":29.361,"delta":-0.139,"gamma":0,"theta":-0.179,"vega":12.115,"rho":-13.767,"openInterest":4767,"timeValue":125.3,"theoreticalOptionValue":141.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2900,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.15,"markChange":13.2,"markPercentChange":10.31,"intrinsicValue":-997.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3000.0":[{"putCall":"PUT","symbol":"SPX_122024P3000","description":"SPX Dec 20 2024 3000 Put (AM)","exchangeName":"OPR","bid":156.8,"ask":160.6,"last":143.19,"mark":158.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":143.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670964191880,"quoteTimeInLong":1671125495371,"netChange":-0.71,"volatility":28.799,"delta":-0.155,"gamma":0,"theta":-0.184,"vega":13.022,"rho":-15.371,"openInterest":15037,"timeValue":143.19,"theoreticalOptionValue":158.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.49,"markChange":14.8,"markPercentChange":10.28,"intrinsicValue":-897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3200.0":[{"putCall":"PUT","symbol":"SPX_122024P3200","description":"SPX Dec 20 2024 3200 Put (AM)","exchangeName":"OPR","bid":197,"ask":201,"last":176,"mark":199,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":181.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671049106419,"quoteTimeInLong":1671125495454,"netChange":-5.95,"volatility":27.758,"delta":-0.191,"gamma":0,"theta":-0.193,"vega":14.837,"rho":-18.984,"openInterest":8534,"timeValue":176,"theoreticalOptionValue":199.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.27,"markChange":17.05,"markPercentChange":9.37,"intrinsicValue":-697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_122024P3300","description":"SPX Dec 20 2024 3300 Put (AM)","exchangeName":"OPR","bid":219.8,"ask":224,"last":199.59,"mark":221.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":202.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048511091,"quoteTimeInLong":1671125495370,"netChange":-3.21,"volatility":27.265,"delta":-0.21,"gamma":0,"theta":-0.195,"vega":15.724,"rho":-20.991,"openInterest":12545,"timeValue":199.59,"theoreticalOptionValue":222,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.58,"markChange":19.1,"markPercentChange":9.42,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_122024P3400","description":"SPX Dec 20 2024 3400 Put (AM)","exchangeName":"OPR","bid":244.3,"ask":248.5,"last":219.4,"mark":246.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":225.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048681772,"quoteTimeInLong":1671125495454,"netChange":-5.8,"volatility":26.681,"delta":-0.231,"gamma":0,"theta":-0.194,"vega":16.567,"rho":-23.065,"openInterest":3563,"timeValue":219.4,"theoreticalOptionValue":245.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.58,"markChange":21.2,"markPercentChange":9.41,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_122024P3500","description":"SPX Dec 20 2024 3500 Put (AM)","exchangeName":"OPR","bid":270.4,"ask":274.7,"last":265.75,"mark":272.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":268.14,"lowPrice":265.75,"openPrice":0,"closePrice":249.1,"totalVolume":2,"tradeDate":null,"tradeTimeInLong":1671118703580,"quoteTimeInLong":1671125495454,"netChange":16.65,"volatility":26.171,"delta":-0.253,"gamma":0,"theta":-0.193,"vega":17.385,"rho":-25.315,"openInterest":7948,"timeValue":265.75,"theoreticalOptionValue":271.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.68,"markChange":23.45,"markPercentChange":9.41,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_122024P3600","description":"SPX Dec 20 2024 3600 Put (AM)","exchangeName":"OPR","bid":298.7,"ask":303.1,"last":266.98,"mark":300.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":275.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048712037,"quoteTimeInLong":1671125495370,"netChange":-8.07,"volatility":25.741,"delta":-0.276,"gamma":0,"theta":-0.19,"vega":18.161,"rho":-27.74,"openInterest":3327,"timeValue":266.98,"theoreticalOptionValue":300.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.93,"markChange":25.85,"markPercentChange":9.4,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_122024P3700","description":"SPX Dec 20 2024 3700 Put (AM)","exchangeName":"OPR","bid":328.8,"ask":333.3,"last":324.47,"mark":331.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":324.63,"lowPrice":324.47,"openPrice":0,"closePrice":302.8,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671119393395,"quoteTimeInLong":1671125495370,"netChange":21.67,"volatility":25.245,"delta":-0.3,"gamma":0,"theta":-0.184,"vega":18.871,"rho":-30.253,"openInterest":4598,"timeValue":324.47,"theoreticalOptionValue":330.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.16,"markChange":28.25,"markPercentChange":9.33,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_122024P3800","description":"SPX Dec 20 2024 3800 Put (AM)","exchangeName":"OPR","bid":361.1,"ask":365.6,"last":356.45,"mark":363.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":356.45,"lowPrice":356.43,"openPrice":0,"closePrice":332.55,"totalVolume":38,"tradeDate":null,"tradeTimeInLong":1671119393395,"quoteTimeInLong":1671125495369,"netChange":23.9,"volatility":24.827,"delta":-0.326,"gamma":0,"theta":-0.177,"vega":19.514,"rho":-32.933,"openInterest":4158,"timeValue":356.45,"theoreticalOptionValue":364.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.19,"markChange":30.8,"markPercentChange":9.26,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_122024P3900","description":"SPX Dec 20 2024 3900 Put (AM)","exchangeName":"OPR","bid":395.3,"ask":399.9,"last":354.83,"mark":397.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":364.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048875306,"quoteTimeInLong":1671125495453,"netChange":-9.42,"volatility":24.188,"delta":-0.352,"gamma":0,"theta":-0.165,"vega":20.073,"rho":-35.641,"openInterest":4244,"timeValue":352.79,"theoreticalOptionValue":396.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.59,"markChange":33.35,"markPercentChange":9.16,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_122024P4000","description":"SPX Dec 20 2024 4000 Put (AM)","exchangeName":"OPR","bid":431.6,"ask":436.2,"last":396.37,"mark":433.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":397.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051967806,"quoteTimeInLong":1671125495453,"netChange":-1.58,"volatility":23.679,"delta":-0.379,"gamma":0,"theta":-0.153,"vega":20.544,"rho":-38.539,"openInterest":21144,"timeValue":294.33,"theoreticalOptionValue":432.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.4,"markChange":35.95,"markPercentChange":9.03,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_122024P4100","description":"SPX Dec 20 2024 4100 Put (AM)","exchangeName":"OPR","bid":470,"ask":474.7,"last":422.13,"mark":472.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":433.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048875306,"quoteTimeInLong":1671125495452,"netChange":-11.45,"volatility":23.166,"delta":-0.408,"gamma":0,"theta":-0.137,"vega":20.913,"rho":-41.564,"openInterest":1702,"timeValue":220.09,"theoreticalOptionValue":470.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.64,"markChange":38.77,"markPercentChange":8.94,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_122024P4200","description":"SPX Dec 20 2024 4200 Put (AM)","exchangeName":"OPR","bid":510.7,"ask":515.5,"last":483.34,"mark":513.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":471.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670868533906,"quoteTimeInLong":1671125495452,"netChange":12.24,"volatility":22.626,"delta":-0.438,"gamma":0,"theta":-0.119,"vega":21.169,"rho":-44.709,"openInterest":4009,"timeValue":181.3,"theoreticalOptionValue":510.866,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.6,"markChange":42,"markPercentChange":8.92,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_122024P4300","description":"SPX Dec 20 2024 4300 Put (AM)","exchangeName":"OPR","bid":554.1,"ask":559.1,"last":534.54,"mark":556.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":534.54,"lowPrice":534.54,"openPrice":0,"closePrice":508.62,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671114602496,"quoteTimeInLong":1671125495455,"netChange":25.92,"volatility":22.035,"delta":-0.469,"gamma":0,"theta":-0.097,"vega":21.3,"rho":-47.977,"openInterest":2524,"timeValue":132.5,"theoreticalOptionValue":552.378,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.1,"markChange":47.98,"markPercentChange":9.43,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_122024P4400","description":"SPX Dec 20 2024 4400 Put (AM)","exchangeName":"OPR","bid":600.1,"ask":605.3,"last":594.1,"mark":602.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":594.1,"lowPrice":594.1,"openPrice":0,"closePrice":552.97,"totalVolume":5,"tradeDate":null,"tradeTimeInLong":1671118636783,"quoteTimeInLong":1671125495452,"netChange":41.13,"volatility":21.577,"delta":-0.5,"gamma":0,"theta":-0.074,"vega":21.292,"rho":-51.368,"openInterest":2467,"timeValue":92.06,"theoreticalOptionValue":599.24,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.44,"markChange":49.73,"markPercentChange":8.99,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_122024P4500","description":"SPX Dec 20 2024 4500 Put (AM)","exchangeName":"OPR","bid":649.3,"ask":654.6,"last":602.23,"mark":651.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":599.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878549504,"quoteTimeInLong":1671125495451,"netChange":3.15,"volatility":21.145,"delta":-0.531,"gamma":0,"theta":-0.049,"vega":21.143,"rho":-54.847,"openInterest":2456,"timeValue":0.19,"theoreticalOptionValue":649.251,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.53,"markChange":52.87,"markPercentChange":8.83,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4600.0":[{"putCall":"PUT","symbol":"SPX_122024P4600","description":"SPX Dec 20 2024 4600 Put (AM)","exchangeName":"OPR","bid":701.3,"ask":706.8,"last":706.3,"mark":704.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":706.3,"lowPrice":706.3,"openPrice":0,"closePrice":647.99,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671123646605,"quoteTimeInLong":1671125495450,"netChange":58.31,"volatility":20.652,"delta":-0.564,"gamma":0,"theta":-0.021,"vega":20.841,"rho":-58.419,"openInterest":3735,"timeValue":4.26,"theoreticalOptionValue":700.614,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9,"markChange":56.06,"markPercentChange":8.65,"intrinsicValue":702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4700.0":[{"putCall":"PUT","symbol":"SPX_122024P4700","description":"SPX Dec 20 2024 4700 Put (AM)","exchangeName":"OPR","bid":756.5,"ask":762.2,"last":678.2,"mark":759.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":700,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671033013797,"quoteTimeInLong":1671125495454,"netChange":-21.8,"volatility":20.177,"delta":-0.596,"gamma":0,"theta":0.01,"vega":20.384,"rho":-62.061,"openInterest":648,"timeValue":-123.84,"theoreticalOptionValue":755.076,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4700,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.11,"markChange":59.35,"markPercentChange":8.48,"intrinsicValue":802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4800.0":[{"putCall":"PUT","symbol":"SPX_122024P4800","description":"SPX Dec 20 2024 4800 Put (AM)","exchangeName":"OPR","bid":812.5,"ask":824.7,"last":731.2,"mark":818.6,"bidSize":14,"askSize":5,"bidAskSize":"14X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":755.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670947085341,"quoteTimeInLong":1671125496798,"netChange":-24.6,"volatility":19.754,"delta":-0.628,"gamma":0,"theta":0.041,"vega":19.782,"rho":-65.732,"openInterest":884,"timeValue":-170.84,"theoreticalOptionValue":813.288,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.26,"markChange":62.8,"markPercentChange":8.31,"intrinsicValue":902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4900.0":[{"putCall":"PUT","symbol":"SPX_122024P4900","description":"SPX Dec 20 2024 4900 Put (AM)","exchangeName":"OPR","bid":874.9,"ask":887.3,"last":847.99,"mark":881.1,"bidSize":14,"askSize":5,"bidAskSize":"14X5","lastSize":0,"highPrice":847.99,"lowPrice":847.99,"openPrice":0,"closePrice":814.91,"totalVolume":18,"tradeDate":null,"tradeTimeInLong":1671114602496,"quoteTimeInLong":1671125496798,"netChange":33.08,"volatility":19.266,"delta":-0.66,"gamma":0,"theta":0.076,"vega":19.009,"rho":-69.474,"openInterest":902,"timeValue":-154.05,"theoreticalOptionValue":872.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4900,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.06,"markChange":66.19,"markPercentChange":8.12,"intrinsicValue":1002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5000.0":[{"putCall":"PUT","symbol":"SPX_122024P5000","description":"SPX Dec 20 2024 5000 Put (AM)","exchangeName":"OPR","bid":935.7,"ask":952.9,"last":838,"mark":944.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":877.22,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670256632477,"quoteTimeInLong":1671125492290,"netChange":-39.22,"volatility":18.907,"delta":-0.69,"gamma":0,"theta":0.11,"vega":18.139,"rho":-73.142,"openInterest":16237,"timeValue":-264.04,"theoreticalOptionValue":937.712,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.47,"markChange":67.08,"markPercentChange":7.65,"intrinsicValue":1102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5100.0":[{"putCall":"PUT","symbol":"SPX_122024P5100","description":"SPX Dec 20 2024 5100 Put (AM)","exchangeName":"OPR","bid":1004.1,"ask":1021.7,"last":1124.4,"mark":1012.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":943.08,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1655128582672,"quoteTimeInLong":1671125492289,"netChange":181.32,"volatility":18.593,"delta":-0.719,"gamma":0,"theta":0.144,"vega":17.176,"rho":-76.749,"openInterest":22,"timeValue":-77.64,"theoreticalOptionValue":1005.774,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5100,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":19.23,"markChange":69.82,"markPercentChange":7.4,"intrinsicValue":1202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5200.0":[{"putCall":"PUT","symbol":"SPX_122024P5200","description":"SPX Dec 20 2024 5200 Put (AM)","exchangeName":"OPR","bid":1075.6,"ask":1093.7,"last":1189.95,"mark":1084.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1012.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667489707689,"quoteTimeInLong":1671125492288,"netChange":177.71,"volatility":18.387,"delta":-0.744,"gamma":0,"theta":0.176,"vega":16.189,"rho":-80.209,"openInterest":1111,"timeValue":-112.09,"theoreticalOptionValue":1077.937,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.56,"markChange":72.41,"markPercentChange":7.15,"intrinsicValue":1302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5300.0":[{"putCall":"PUT","symbol":"SPX_122024P5300","description":"SPX Dec 20 2024 5300 Put (AM)","exchangeName":"OPR","bid":1149.8,"ask":1168.5,"last":1373.64,"mark":1159.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1084.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665510029879,"quoteTimeInLong":1671125492288,"netChange":289.24,"volatility":18.162,"delta":-0.769,"gamma":0,"theta":0.209,"vega":15.129,"rho":-83.618,"openInterest":71,"timeValue":-28.4,"theoreticalOptionValue":1151.799,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5300,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":26.67,"markChange":74.75,"markPercentChange":6.89,"intrinsicValue":1402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5400.0":[{"putCall":"PUT","symbol":"SPX_122024P5400","description":"SPX Dec 20 2024 5400 Put (AM)","exchangeName":"OPR","bid":1226.4,"ask":1245.7,"last":1347.71,"mark":1236.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1159.26,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1655128749838,"quoteTimeInLong":1671125492287,"netChange":188.45,"volatility":17.942,"delta":-0.791,"gamma":0,"theta":0.242,"vega":14.029,"rho":-86.941,"openInterest":72,"timeValue":-154.33,"theoreticalOptionValue":1227.661,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":16.26,"markChange":76.79,"markPercentChange":6.62,"intrinsicValue":1502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5500.0":[{"putCall":"PUT","symbol":"SPX_122024P5500","description":"SPX Dec 20 2024 5500 Put (AM)","exchangeName":"OPR","bid":1305.3,"ask":1325.1,"last":1430.95,"mark":1315.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1236.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1655129796412,"quoteTimeInLong":1671125492286,"netChange":194.39,"volatility":17.747,"delta":-0.812,"gamma":0,"theta":0.274,"vega":12.924,"rho":-90.152,"openInterest":187,"timeValue":-171.09,"theoreticalOptionValue":1305.623,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5500,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.72,"markChange":78.64,"markPercentChange":6.36,"intrinsicValue":1602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5600.0":[{"putCall":"PUT","symbol":"SPX_122024P5600","description":"SPX Dec 20 2024 5600 Put (AM)","exchangeName":"OPR","bid":1386.1,"ask":1406.4,"last":1328,"mark":1396.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1316.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1661783887959,"quoteTimeInLong":1671125492286,"netChange":11.89,"volatility":17.633,"delta":-0.83,"gamma":0,"theta":0.304,"vega":11.891,"rho":-93.185,"openInterest":29,"timeValue":-374.04,"theoreticalOptionValue":1386.135,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.9,"markChange":80.14,"markPercentChange":6.09,"intrinsicValue":1702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5700.0":[{"putCall":"PUT","symbol":"SPX_122024P5700","description":"SPX Dec 20 2024 5700 Put (AM)","exchangeName":"OPR","bid":1468.6,"ask":1489.4,"last":1250.24,"mark":1479,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1398.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1639760908575,"quoteTimeInLong":1671125493248,"netChange":-148.72,"volatility":17.552,"delta":-0.846,"gamma":0,"theta":0.332,"vega":10.908,"rho":-96.091,"openInterest":22,"timeValue":-551.8,"theoreticalOptionValue":1468.297,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5700,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-10.63,"markChange":80.04,"markPercentChange":5.72,"intrinsicValue":1802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5800.0":[{"putCall":"PUT","symbol":"SPX_122024P5800","description":"SPX Dec 20 2024 5800 Put (AM)","exchangeName":"OPR","bid":1552.4,"ask":1573.6,"last":1569.65,"mark":1563,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1481.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1652211658799,"quoteTimeInLong":1671125492285,"netChange":87.85,"volatility":17.491,"delta":-0.86,"gamma":0,"theta":0.359,"vega":9.974,"rho":-98.884,"openInterest":1,"timeValue":-332.39,"theoreticalOptionValue":1551.759,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.93,"markChange":81.2,"markPercentChange":5.48,"intrinsicValue":1902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5900.0":[{"putCall":"PUT","symbol":"SPX_122024P5900","description":"SPX Dec 20 2024 5900 Put (AM)","exchangeName":"OPR","bid":1637.3,"ask":1659.1,"last":1360.95,"mark":1648.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1566.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1636036538364,"quoteTimeInLong":1671125492284,"netChange":-205.45,"volatility":17.464,"delta":-0.872,"gamma":0,"theta":0.384,"vega":9.111,"rho":-101.558,"openInterest":8,"timeValue":-641.09,"theoreticalOptionValue":1636.471,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5900,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-13.12,"markChange":81.8,"markPercentChange":5.22,"intrinsicValue":2002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6000.0":[{"putCall":"PUT","symbol":"SPX_122024P6000","description":"SPX Dec 20 2024 6000 Put (AM)","exchangeName":"OPR","bid":1723.1,"ask":1745.6,"last":1335.67,"mark":1734.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1651.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1650560536096,"quoteTimeInLong":1671125492284,"netChange":-316.19,"volatility":17.533,"delta":-0.882,"gamma":0,"theta":0.407,"vega":8.395,"rho":-104.06,"openInterest":121,"timeValue":-766.37,"theoreticalOptionValue":1722.783,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-19.14,"markChange":82.49,"markPercentChange":4.99,"intrinsicValue":2102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6200.0":[{"putCall":"PUT","symbol":"SPX_122024P6200","description":"SPX Dec 20 2024 6200 Put (AM)","exchangeName":"OPR","bid":1897.2,"ask":1920.8,"last":0,"mark":1909,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1825.62,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492283,"netChange":0,"volatility":17.484,"delta":-0.901,"gamma":0,"theta":0.453,"vega":6.902,"rho":-109.028,"openInterest":0,"timeValue":-393.04,"theoreticalOptionValue":1895.707,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6200,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":83.38,"markPercentChange":4.57,"intrinsicValue":2302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6400.0":[{"putCall":"PUT","symbol":"SPX_122024P6400","description":"SPX Dec 20 2024 6400 Put (AM)","exchangeName":"OPR","bid":2073.5,"ask":2098.4,"last":1994.85,"mark":2085.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2001.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1646408836035,"quoteTimeInLong":1671125492282,"netChange":-7.14,"volatility":17.563,"delta":-0.915,"gamma":0,"theta":0.494,"vega":5.728,"rho":-113.642,"openInterest":3,"timeValue":-507.19,"theoreticalOptionValue":2071.532,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6400,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.36,"markChange":83.96,"markPercentChange":4.19,"intrinsicValue":2502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6600.0":[{"putCall":"PUT","symbol":"SPX_122024P6600","description":"SPX Dec 20 2024 6600 Put (AM)","exchangeName":"OPR","bid":2251.4,"ask":2277.6,"last":0,"mark":2264.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2180.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492281,"netChange":0,"volatility":17.681,"delta":-0.925,"gamma":0,"theta":0.532,"vega":4.763,"rho":-118.038,"openInterest":0,"timeValue":-437.54,"theoreticalOptionValue":2248.956,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6600,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":84.39,"markPercentChange":3.87,"intrinsicValue":2702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6800.0":[{"putCall":"PUT","symbol":"SPX_122024P6800","description":"SPX Dec 20 2024 6800 Put (AM)","exchangeName":"OPR","bid":2430.2,"ask":2458,"last":2254.03,"mark":2444.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2360.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1645809625613,"quoteTimeInLong":1671125492281,"netChange":-106.54,"volatility":17.821,"delta":-0.933,"gamma":0,"theta":0.567,"vega":3.969,"rho":-122.27,"openInterest":20,"timeValue":-648.01,"theoreticalOptionValue":2427.48,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6800,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.51,"markChange":83.53,"markPercentChange":3.54,"intrinsicValue":2902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"7000.0":[{"putCall":"PUT","symbol":"SPX_122024P7000","description":"SPX Dec 20 2024 7000 Put (AM)","exchangeName":"OPR","bid":2609.9,"ask":2639.3,"last":2498.89,"mark":2624.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2541.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669133628515,"quoteTimeInLong":1671125492280,"netChange":-42.25,"volatility":17.965,"delta":-0.939,"gamma":0,"theta":0.6,"vega":3.307,"rho":-126.384,"openInterest":3,"timeValue":-603.15,"theoreticalOptionValue":2606.754,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7000,"expirationDate":1734728400000,"daysToExpiration":736,"expirationType":"R","lastTradingDay":1734656400000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.66,"markChange":83.46,"markPercentChange":3.28,"intrinsicValue":3102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2025-12-19:1100":{"200.0":[{"putCall":"PUT","symbol":"SPX_121925P200","description":"SPX Dec 19 2025 200 Put (AM)","exchangeName":"OPR","bid":0.05,"ask":1.55,"last":0.85,"mark":0.8,"bidSize":75,"askSize":50,"bidAskSize":"75X50","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666814651901,"quoteTimeInLong":1671125495625,"netChange":0.03,"volatility":65.002,"delta":-0.001,"gamma":0,"theta":-0.003,"vega":0.122,"rho":-0.085,"openInterest":68,"timeValue":0.85,"theoreticalOptionValue":0.825,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.03,"markChange":-0.02,"markPercentChange":-3.03,"intrinsicValue":-3697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"400.0":[{"putCall":"PUT","symbol":"SPX_121925P400","description":"SPX Dec 19 2025 400 Put (AM)","exchangeName":"OPR","bid":1.3,"ask":3.6,"last":2.6,"mark":2.45,"bidSize":146,"askSize":25,"bidAskSize":"146X25","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670343261119,"quoteTimeInLong":1671125495372,"netChange":0.43,"volatility":56.105,"delta":-0.002,"gamma":0,"theta":-0.009,"vega":0.371,"rho":-0.278,"openInterest":245,"timeValue":2.6,"theoreticalOptionValue":2.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":19.54,"markChange":0.28,"markPercentChange":12.64,"intrinsicValue":-3497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"600.0":[{"putCall":"PUT","symbol":"SPX_121925P600","description":"SPX Dec 19 2025 600 Put (AM)","exchangeName":"OPR","bid":3.7,"ask":6.4,"last":6.3,"mark":5.05,"bidSize":146,"askSize":142,"bidAskSize":"146X142","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1656336606520,"quoteTimeInLong":1671125495643,"netChange":1.38,"volatility":50.387,"delta":-0.004,"gamma":0,"theta":-0.015,"vega":0.721,"rho":-0.571,"openInterest":27,"timeValue":6.3,"theoreticalOptionValue":5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":27.92,"markChange":0.12,"markPercentChange":2.54,"intrinsicValue":-3297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"800.0":[{"putCall":"PUT","symbol":"SPX_121925P800","description":"SPX Dec 19 2025 800 Put (AM)","exchangeName":"OPR","bid":7.1,"ask":10,"last":9.1,"mark":8.55,"bidSize":141,"askSize":116,"bidAskSize":"141X116","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":7.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668017453266,"quoteTimeInLong":1671125495643,"netChange":1.15,"volatility":46.387,"delta":-0.006,"gamma":0,"theta":-0.022,"vega":1.204,"rho":-1.006,"openInterest":150,"timeValue":9.1,"theoreticalOptionValue":8.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.47,"markChange":0.6,"markPercentChange":7.55,"intrinsicValue":-3097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1000.0":[{"putCall":"PUT","symbol":"SPX_121925P1000","description":"SPX Dec 19 2025 1000 Put (AM)","exchangeName":"OPR","bid":11.8,"ask":14.9,"last":19,"mark":13.35,"bidSize":139,"askSize":139,"bidAskSize":"139X139","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":12.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664288846884,"quoteTimeInLong":1671125495625,"netChange":6.5,"volatility":43.254,"delta":-0.01,"gamma":0,"theta":-0.031,"vega":1.826,"rho":-1.605,"openInterest":1,"timeValue":19,"theoreticalOptionValue":13.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":52,"markChange":0.85,"markPercentChange":6.8,"intrinsicValue":-2897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1200.0":[{"putCall":"PUT","symbol":"SPX_121925P1200","description":"SPX Dec 19 2025 1200 Put (AM)","exchangeName":"OPR","bid":18,"ask":21.4,"last":27.8,"mark":19.7,"bidSize":137,"askSize":137,"bidAskSize":"137X137","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":18.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664462278068,"quoteTimeInLong":1671125495643,"netChange":9.4,"volatility":40.696,"delta":-0.015,"gamma":0,"theta":-0.041,"vega":2.601,"rho":-2.405,"openInterest":1,"timeValue":27.8,"theoreticalOptionValue":19.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":51.09,"markChange":1.3,"markPercentChange":7.07,"intrinsicValue":-2697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1400.0":[{"putCall":"PUT","symbol":"SPX_121925P1400","description":"SPX Dec 19 2025 1400 Put (AM)","exchangeName":"OPR","bid":26.2,"ask":30,"last":31.53,"mark":28.1,"bidSize":161,"askSize":136,"bidAskSize":"161X136","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":26.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1661351280407,"quoteTimeInLong":1671125495643,"netChange":5.38,"volatility":38.589,"delta":-0.022,"gamma":0,"theta":-0.052,"vega":3.55,"rho":-3.46,"openInterest":82,"timeValue":31.53,"theoreticalOptionValue":28.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":20.57,"markChange":1.95,"markPercentChange":7.46,"intrinsicValue":-2497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1600.0":[{"putCall":"PUT","symbol":"SPX_121925P1600","description":"SPX Dec 19 2025 1600 Put (AM)","exchangeName":"OPR","bid":36.3,"ask":41.4,"last":41.5,"mark":38.85,"bidSize":20,"askSize":127,"bidAskSize":"20X127","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":35.95,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666975042003,"quoteTimeInLong":1671125495556,"netChange":5.55,"volatility":36.769,"delta":-0.031,"gamma":0,"theta":-0.064,"vega":4.67,"rho":-4.802,"openInterest":5,"timeValue":41.5,"theoreticalOptionValue":38.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":15.44,"markChange":2.9,"markPercentChange":8.07,"intrinsicValue":-2297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1800.0":[{"putCall":"PUT","symbol":"SPX_121925P1800","description":"SPX Dec 19 2025 1800 Put (AM)","exchangeName":"OPR","bid":48.9,"ask":55.5,"last":47.13,"mark":52.2,"bidSize":15,"askSize":115,"bidAskSize":"15X115","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":48.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669836125252,"quoteTimeInLong":1671125495597,"netChange":-1.12,"volatility":35.145,"delta":-0.042,"gamma":0,"theta":-0.077,"vega":5.951,"rho":-6.459,"openInterest":726,"timeValue":47.13,"theoreticalOptionValue":52.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.32,"markChange":3.95,"markPercentChange":8.19,"intrinsicValue":-2097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2000.0":[{"putCall":"PUT","symbol":"SPX_121925P2000","description":"SPX Dec 19 2025 2000 Put (AM)","exchangeName":"OPR","bid":64,"ask":72.4,"last":64,"mark":68.2,"bidSize":111,"askSize":15,"bidAskSize":"111X15","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":63.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669041671608,"quoteTimeInLong":1671125495597,"netChange":0.8,"volatility":33.686,"delta":-0.055,"gamma":0,"theta":-0.089,"vega":7.389,"rho":-8.477,"openInterest":732,"timeValue":64,"theoreticalOptionValue":68.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.27,"markChange":5,"markPercentChange":7.91,"intrinsicValue":-1897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2200.0":[{"putCall":"PUT","symbol":"SPX_121925P2200","description":"SPX Dec 19 2025 2200 Put (AM)","exchangeName":"OPR","bid":82.5,"ask":91.9,"last":88,"mark":87.2,"bidSize":77,"askSize":10,"bidAskSize":"77X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":82.5,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667844740406,"quoteTimeInLong":1671125495371,"netChange":5.5,"volatility":32.326,"delta":-0.07,"gamma":0,"theta":-0.1,"vega":8.959,"rho":-10.872,"openInterest":80,"timeValue":88,"theoreticalOptionValue":87.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.67,"markChange":4.7,"markPercentChange":5.7,"intrinsicValue":-1697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2400.0":[{"putCall":"PUT","symbol":"SPX_121925P2400","description":"SPX Dec 19 2025 2400 Put (AM)","exchangeName":"OPR","bid":104.7,"ask":115.7,"last":117.3,"mark":110.2,"bidSize":90,"askSize":5,"bidAskSize":"90X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":104.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668698171982,"quoteTimeInLong":1671125495597,"netChange":12.6,"volatility":31.091,"delta":-0.088,"gamma":0,"theta":-0.111,"vega":10.656,"rho":-13.712,"openInterest":169,"timeValue":117.3,"theoreticalOptionValue":110.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.03,"markChange":5.5,"markPercentChange":5.25,"intrinsicValue":-1497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2600.0":[{"putCall":"PUT","symbol":"SPX_121925P2600","description":"SPX Dec 19 2025 2600 Put (AM)","exchangeName":"OPR","bid":134.6,"ask":144.1,"last":127.87,"mark":139.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":128.68,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029059603,"quoteTimeInLong":1671125495371,"netChange":-0.81,"volatility":29.978,"delta":-0.11,"gamma":0,"theta":-0.121,"vega":12.458,"rho":-17.05,"openInterest":2055,"timeValue":127.87,"theoreticalOptionValue":138.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.63,"markChange":10.67,"markPercentChange":8.29,"intrinsicValue":-1297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2800.0":[{"putCall":"PUT","symbol":"SPX_121925P2800","description":"SPX Dec 19 2025 2800 Put (AM)","exchangeName":"OPR","bid":167.9,"ask":177.5,"last":161.76,"mark":172.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670532178142,"quoteTimeInLong":1671125495371,"netChange":0.04,"volatility":28.956,"delta":-0.134,"gamma":0,"theta":-0.128,"vega":14.323,"rho":-20.908,"openInterest":1055,"timeValue":161.76,"theoreticalOptionValue":171.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.03,"markChange":10.98,"markPercentChange":6.79,"intrinsicValue":-1097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3000.0":[{"putCall":"PUT","symbol":"SPX_121925P3000","description":"SPX Dec 19 2025 3000 Put (AM)","exchangeName":"OPR","bid":207,"ask":216.9,"last":195.58,"mark":211.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":194.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670963319414,"quoteTimeInLong":1671125495454,"netChange":0.82,"volatility":28.045,"delta":-0.162,"gamma":0,"theta":-0.134,"vega":16.211,"rho":-25.343,"openInterest":5284,"timeValue":195.58,"theoreticalOptionValue":210.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.42,"markChange":17.19,"markPercentChange":8.83,"intrinsicValue":-897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3200.0":[{"putCall":"PUT","symbol":"SPX_121925P3200","description":"SPX Dec 19 2025 3200 Put (AM)","exchangeName":"OPR","bid":252,"ask":262,"last":0.07,"mark":257,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":240.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669833012813,"quoteTimeInLong":1671125495454,"netChange":-240.83,"volatility":27.206,"delta":-0.193,"gamma":0,"theta":-0.136,"vega":18.061,"rho":-30.341,"openInterest":401,"timeValue":0.07,"theoreticalOptionValue":255.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-99.97,"markChange":16.1,"markPercentChange":6.68,"intrinsicValue":-697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_121925P3300","description":"SPX Dec 19 2025 3300 Put (AM)","exchangeName":"OPR","bid":276.6,"ask":286.6,"last":259,"mark":281.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":264.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670512098844,"quoteTimeInLong":1671125495454,"netChange":-5.05,"volatility":26.795,"delta":-0.209,"gamma":0,"theta":-0.135,"vega":18.951,"rho":-33.038,"openInterest":1075,"timeValue":259,"theoreticalOptionValue":280.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.91,"markChange":17.55,"markPercentChange":6.65,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_121925P3400","description":"SPX Dec 19 2025 3400 Put (AM)","exchangeName":"OPR","bid":303.1,"ask":313,"last":323.2,"mark":308.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":288.85,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667483077293,"quoteTimeInLong":1671125495454,"netChange":34.35,"volatility":26.404,"delta":-0.227,"gamma":0,"theta":-0.134,"vega":19.811,"rho":-35.88,"openInterest":455,"timeValue":323.2,"theoreticalOptionValue":306.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.89,"markChange":19.2,"markPercentChange":6.65,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_121925P3500","description":"SPX Dec 19 2025 3500 Put (AM)","exchangeName":"OPR","bid":330.9,"ask":340.8,"last":298.12,"mark":335.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":315.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669916866080,"quoteTimeInLong":1671125495370,"netChange":-16.93,"volatility":26.007,"delta":-0.245,"gamma":0,"theta":-0.131,"vega":20.631,"rho":-38.843,"openInterest":702,"timeValue":298.12,"theoreticalOptionValue":334.8,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.37,"markChange":20.8,"markPercentChange":6.6,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_121925P3600","description":"SPX Dec 19 2025 3600 Put (AM)","exchangeName":"OPR","bid":360.2,"ask":370.1,"last":331.87,"mark":365.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":342.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671029059537,"quoteTimeInLong":1671125495370,"netChange":-10.88,"volatility":25.617,"delta":-0.264,"gamma":0,"theta":-0.128,"vega":21.406,"rho":-41.938,"openInterest":2341,"timeValue":331.87,"theoreticalOptionValue":364.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.17,"markChange":22.4,"markPercentChange":6.54,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_121925P3700","description":"SPX Dec 19 2025 3700 Put (AM)","exchangeName":"OPR","bid":391.2,"ask":400.9,"last":369,"mark":396.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":371.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670878797148,"quoteTimeInLong":1671125495453,"netChange":-2.65,"volatility":25.229,"delta":-0.283,"gamma":0,"theta":-0.123,"vega":22.129,"rho":-45.161,"openInterest":904,"timeValue":369,"theoreticalOptionValue":395.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.71,"markChange":24.4,"markPercentChange":6.57,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_121925P3800","description":"SPX Dec 19 2025 3800 Put (AM)","exchangeName":"OPR","bid":423.6,"ask":433.2,"last":403.5,"mark":428.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":402.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670513771913,"quoteTimeInLong":1671125495453,"netChange":1.4,"volatility":24.842,"delta":-0.303,"gamma":0,"theta":-0.116,"vega":22.794,"rho":-48.507,"openInterest":2758,"timeValue":403.5,"theoreticalOptionValue":428.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.35,"markChange":26.3,"markPercentChange":6.54,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_121925P3900","description":"SPX Dec 19 2025 3900 Put (AM)","exchangeName":"OPR","bid":457.9,"ask":467.4,"last":440,"mark":462.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":434.05,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670616792581,"quoteTimeInLong":1671125495453,"netChange":5.95,"volatility":24.459,"delta":-0.324,"gamma":0,"theta":-0.109,"vega":23.395,"rho":-51.979,"openInterest":434,"timeValue":437.96,"theoreticalOptionValue":462.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.37,"markChange":28.6,"markPercentChange":6.59,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_121925P4000","description":"SPX Dec 19 2025 4000 Put (AM)","exchangeName":"OPR","bid":493.6,"ask":502.9,"last":463.21,"mark":498.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":467.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051599217,"quoteTimeInLong":1671125495453,"netChange":-4.44,"volatility":24.145,"delta":-0.345,"gamma":0,"theta":-0.1,"vega":23.923,"rho":-55.61,"openInterest":8469,"timeValue":361.17,"theoreticalOptionValue":500.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.95,"markChange":30.6,"markPercentChange":6.54,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_121925P4100","description":"SPX Dec 19 2025 4100 Put (AM)","exchangeName":"OPR","bid":531.1,"ask":540.3,"last":494.72,"mark":535.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":502.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669136579164,"quoteTimeInLong":1671125495453,"netChange":-8.14,"volatility":23.746,"delta":-0.367,"gamma":0,"theta":-0.09,"vega":24.377,"rho":-59.306,"openInterest":587,"timeValue":292.68,"theoreticalOptionValue":537.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.62,"markChange":32.84,"markPercentChange":6.53,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_121925P4200","description":"SPX Dec 19 2025 4200 Put (AM)","exchangeName":"OPR","bid":570.3,"ask":579.5,"last":580.04,"mark":574.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":540.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667934221870,"quoteTimeInLong":1671125495452,"netChange":39.75,"volatility":23.269,"delta":-0.39,"gamma":0,"theta":-0.077,"vega":24.752,"rho":-63.086,"openInterest":911,"timeValue":278,"theoreticalOptionValue":575.1,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.36,"markChange":34.61,"markPercentChange":6.41,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_121925P4300","description":"SPX Dec 19 2025 4300 Put (AM)","exchangeName":"OPR","bid":611.7,"ask":620.7,"last":549.7,"mark":616.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":577.71,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999029878,"quoteTimeInLong":1671125495452,"netChange":-28.01,"volatility":22.676,"delta":-0.413,"gamma":0,"theta":-0.062,"vega":25.044,"rho":-66.965,"openInterest":918,"timeValue":147.66,"theoreticalOptionValue":611.106,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.85,"markChange":38.49,"markPercentChange":6.66,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_121925P4400","description":"SPX Dec 19 2025 4400 Put (AM)","exchangeName":"OPR","bid":654.8,"ask":663.8,"last":619.81,"mark":659.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":615.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953794291,"quoteTimeInLong":1671125495452,"netChange":4.67,"volatility":22.217,"delta":-0.437,"gamma":0,"theta":-0.047,"vega":25.234,"rho":-71.022,"openInterest":487,"timeValue":117.77,"theoreticalOptionValue":652.214,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.76,"markChange":44.16,"markPercentChange":7.18,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_121925P4500","description":"SPX Dec 19 2025 4500 Put (AM)","exchangeName":"OPR","bid":699.7,"ask":708.6,"last":630.58,"mark":704.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":657.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670005327245,"quoteTimeInLong":1671125495452,"netChange":-27.09,"volatility":21.756,"delta":-0.462,"gamma":0,"theta":-0.03,"vega":25.321,"rho":-75.201,"openInterest":735,"timeValue":28.54,"theoreticalOptionValue":695.073,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.12,"markChange":46.48,"markPercentChange":7.07,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4600.0":[{"putCall":"PUT","symbol":"SPX_121925P4600","description":"SPX Dec 19 2025 4600 Put (AM)","exchangeName":"OPR","bid":747.1,"ask":756,"last":670.34,"mark":751.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":702.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669999517531,"quoteTimeInLong":1671125495452,"netChange":-32.48,"volatility":21.313,"delta":-0.487,"gamma":0,"theta":-0.012,"vega":25.296,"rho":-79.498,"openInterest":370,"timeValue":-31.7,"theoreticalOptionValue":740.281,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.62,"markChange":48.73,"markPercentChange":6.93,"intrinsicValue":702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4700.0":[{"putCall":"PUT","symbol":"SPX_121925P4700","description":"SPX Dec 19 2025 4700 Put (AM)","exchangeName":"OPR","bid":796.7,"ask":806,"last":781.19,"mark":801.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":750.12,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668109616213,"quoteTimeInLong":1671125495455,"netChange":31.07,"volatility":21.082,"delta":-0.511,"gamma":0,"theta":0.006,"vega":25.169,"rho":-83.853,"openInterest":359,"timeValue":-20.85,"theoreticalOptionValue":792.74,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4700,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.14,"markChange":51.23,"markPercentChange":6.83,"intrinsicValue":802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4800.0":[{"putCall":"PUT","symbol":"SPX_121925P4800","description":"SPX Dec 19 2025 4800 Put (AM)","exchangeName":"OPR","bid":848.7,"ask":858.2,"last":879.1,"mark":853.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":799.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666706469594,"quoteTimeInLong":1671125495455,"netChange":79.44,"volatility":20.493,"delta":-0.538,"gamma":0,"theta":0.029,"vega":24.9,"rho":-88.384,"openInterest":181,"timeValue":-22.94,"theoreticalOptionValue":838.149,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.93,"markChange":53.79,"markPercentChange":6.73,"intrinsicValue":902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4900.0":[{"putCall":"PUT","symbol":"SPX_121925P4900","description":"SPX Dec 19 2025 4900 Put (AM)","exchangeName":"OPR","bid":903.1,"ask":912.9,"last":950,"mark":908,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":851.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1656094886034,"quoteTimeInLong":1671125495450,"netChange":98.14,"volatility":20.17,"delta":-0.562,"gamma":0,"theta":0.05,"vega":24.537,"rho":-92.909,"openInterest":27,"timeValue":-52.04,"theoreticalOptionValue":892.207,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4900,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.52,"markChange":56.14,"markPercentChange":6.59,"intrinsicValue":1002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5000.0":[{"putCall":"PUT","symbol":"SPX_121925P5000","description":"SPX Dec 19 2025 5000 Put (AM)","exchangeName":"OPR","bid":960.1,"ask":970.3,"last":904.06,"mark":965.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":906.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671051599130,"quoteTimeInLong":1671125495454,"netChange":-2.5,"volatility":19.799,"delta":-0.587,"gamma":0,"theta":0.072,"vega":24.05,"rho":-97.513,"openInterest":4869,"timeValue":-197.98,"theoreticalOptionValue":947.015,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.28,"markChange":58.64,"markPercentChange":6.47,"intrinsicValue":1102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5100.0":[{"putCall":"PUT","symbol":"SPX_121925P5100","description":"SPX Dec 19 2025 5100 Put (AM)","exchangeName":"OPR","bid":1013.8,"ask":1035.9,"last":980.1,"mark":1024.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":963.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670861323263,"quoteTimeInLong":1671125413377,"netChange":16.44,"volatility":19.454,"delta":-0.612,"gamma":0,"theta":0.096,"vega":23.454,"rho":-102.146,"openInterest":226,"timeValue":-221.94,"theoreticalOptionValue":1004.424,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5100,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.71,"markChange":61.19,"markPercentChange":6.35,"intrinsicValue":1202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5200.0":[{"putCall":"PUT","symbol":"SPX_121925P5200","description":"SPX Dec 19 2025 5200 Put (AM)","exchangeName":"OPR","bid":1074.4,"ask":1098.6,"last":1024.81,"mark":1086.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1023.56,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670953794291,"quoteTimeInLong":1671125492097,"netChange":1.25,"volatility":19.137,"delta":-0.636,"gamma":0,"theta":0.12,"vega":22.758,"rho":-106.782,"openInterest":20,"timeValue":-277.23,"theoreticalOptionValue":1064.433,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.12,"markChange":62.94,"markPercentChange":6.15,"intrinsicValue":1302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5300.0":[{"putCall":"PUT","symbol":"SPX_121925P5300","description":"SPX Dec 19 2025 5300 Put (AM)","exchangeName":"OPR","bid":1138.8,"ask":1163.8,"last":0,"mark":1151.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1086.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492095,"netChange":0,"volatility":18.855,"delta":-0.659,"gamma":0,"theta":0.144,"vega":21.979,"rho":-111.39,"openInterest":0,"timeValue":-250.74,"theoreticalOptionValue":1127.091,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5300,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":64.77,"markPercentChange":5.96,"intrinsicValue":1402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5400.0":[{"putCall":"PUT","symbol":"SPX_121925P5400","description":"SPX Dec 19 2025 5400 Put (AM)","exchangeName":"OPR","bid":1205.7,"ask":1231.3,"last":0,"mark":1218.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1154.78,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492094,"netChange":0,"volatility":18.607,"delta":-0.681,"gamma":0,"theta":0.168,"vega":21.132,"rho":-115.948,"openInterest":0,"timeValue":-283.54,"theoreticalOptionValue":1192.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":63.72,"markPercentChange":5.52,"intrinsicValue":1502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5500.0":[{"putCall":"PUT","symbol":"SPX_121925P5500","description":"SPX Dec 19 2025 5500 Put (AM)","exchangeName":"OPR","bid":1274.6,"ask":1300.8,"last":1238.32,"mark":1287.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1223.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1638555146318,"quoteTimeInLong":1671125492094,"netChange":15.28,"volatility":18.388,"delta":-0.702,"gamma":0,"theta":0.193,"vega":20.231,"rho":-120.439,"openInterest":4,"timeValue":-363.72,"theoreticalOptionValue":1259.708,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5500,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.25,"markChange":64.66,"markPercentChange":5.29,"intrinsicValue":1602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5600.0":[{"putCall":"PUT","symbol":"SPX_121925P5600","description":"SPX Dec 19 2025 5600 Put (AM)","exchangeName":"OPR","bid":1345.9,"ask":1372.9,"last":1224.6,"mark":1359.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1292.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670005008487,"quoteTimeInLong":1671125492093,"netChange":-67.8,"volatility":18.201,"delta":-0.722,"gamma":0,"theta":0.217,"vega":19.297,"rho":-124.842,"openInterest":25,"timeValue":-477.44,"theoreticalOptionValue":1329.367,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.25,"markChange":67,"markPercentChange":5.18,"intrinsicValue":1702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5700.0":[{"putCall":"PUT","symbol":"SPX_121925P5700","description":"SPX Dec 19 2025 5700 Put (AM)","exchangeName":"OPR","bid":1418.8,"ask":1446.7,"last":0,"mark":1432.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1364.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492092,"netChange":0,"volatility":18.034,"delta":-0.74,"gamma":0,"theta":0.24,"vega":18.336,"rho":-129.161,"openInterest":0,"timeValue":-369.29,"theoreticalOptionValue":1400.826,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5700,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":68.6,"markPercentChange":5.03,"intrinsicValue":1802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5800.0":[{"putCall":"PUT","symbol":"SPX_121925P5800","description":"SPX Dec 19 2025 5800 Put (AM)","exchangeName":"OPR","bid":1493.5,"ask":1522.4,"last":0,"mark":1507.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1437.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492092,"netChange":0,"volatility":17.89,"delta":-0.758,"gamma":0,"theta":0.264,"vega":17.366,"rho":-133.38,"openInterest":0,"timeValue":-394.09,"theoreticalOptionValue":1474.034,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":70.2,"markPercentChange":4.88,"intrinsicValue":1902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5900.0":[{"putCall":"PUT","symbol":"SPX_121925P5900","description":"SPX Dec 19 2025 5900 Put (AM)","exchangeName":"OPR","bid":1569.8,"ask":1599.6,"last":0,"mark":1584.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1513.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492090,"netChange":0,"volatility":17.766,"delta":-0.774,"gamma":0,"theta":0.287,"vega":16.399,"rho":-137.498,"openInterest":1,"timeValue":-417.34,"theoreticalOptionValue":1548.793,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5900,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":71.56,"markPercentChange":4.73,"intrinsicValue":2002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6000.0":[{"putCall":"PUT","symbol":"SPX_121925P6000","description":"SPX Dec 19 2025 6000 Put (AM)","exchangeName":"OPR","bid":1647.5,"ask":1678.3,"last":1646.19,"mark":1662.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1590.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1662039296863,"quoteTimeInLong":1671125492090,"netChange":56,"volatility":17.661,"delta":-0.788,"gamma":0,"theta":0.309,"vega":15.445,"rho":-141.51,"openInterest":84,"timeValue":-455.85,"theoreticalOptionValue":1624.951,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.52,"markChange":72.71,"markPercentChange":4.57,"intrinsicValue":2102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6200.0":[{"putCall":"PUT","symbol":"SPX_121925P6200","description":"SPX Dec 19 2025 6200 Put (AM)","exchangeName":"OPR","bid":1806.7,"ask":1839.3,"last":0,"mark":1823,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1748.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492087,"netChange":0,"volatility":17.503,"delta":-0.814,"gamma":0,"theta":0.353,"vega":13.614,"rho":-149.226,"openInterest":0,"timeValue":-479.04,"theoreticalOptionValue":1780.868,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":74.81,"markPercentChange":4.28,"intrinsicValue":2302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6400.0":[{"putCall":"PUT","symbol":"SPX_121925P6400","description":"SPX Dec 19 2025 6400 Put (AM)","exchangeName":"OPR","bid":1969.7,"ask":2004.3,"last":0,"mark":1987,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1911.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125492086,"netChange":0,"volatility":17.4,"delta":-0.835,"gamma":0,"theta":0.393,"vega":11.92,"rho":-156.555,"openInterest":0,"timeValue":-515.04,"theoreticalOptionValue":1940.685,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6400,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":75.81,"markPercentChange":3.97,"intrinsicValue":2502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6600.0":[{"putCall":"PUT","symbol":"SPX_121925P6600","description":"SPX Dec 19 2025 6600 Put (AM)","exchangeName":"OPR","bid":2135.6,"ask":2172.4,"last":1848.05,"mark":2154,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2077.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1642194567607,"quoteTimeInLong":1671125492085,"netChange":-229.33,"volatility":17.384,"delta":-0.852,"gamma":0,"theta":0.431,"vega":10.444,"rho":-163.479,"openInterest":1,"timeValue":-853.99,"theoreticalOptionValue":2103.952,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6600,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-11.04,"markChange":76.62,"markPercentChange":3.69,"intrinsicValue":2702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6800.0":[{"putCall":"PUT","symbol":"SPX_121925P6800","description":"SPX Dec 19 2025 6800 Put (AM)","exchangeName":"OPR","bid":2306.1,"ask":2343,"last":0,"mark":2324.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2246.38,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671125413350,"netChange":0,"volatility":17.354,"delta":-0.867,"gamma":0,"theta":0.468,"vega":9.071,"rho":-170.176,"openInterest":0,"timeValue":-577.49,"theoreticalOptionValue":2268.969,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6800,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":78.17,"markPercentChange":3.48,"intrinsicValue":2902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"7000.0":[{"putCall":"PUT","symbol":"SPX_121925P7000","description":"SPX Dec 19 2025 7000 Put (AM)","exchangeName":"OPR","bid":2473.4,"ask":2515.4,"last":2683.94,"mark":2494.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2417.47,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1656001722950,"quoteTimeInLong":1671125492083,"netChange":266.47,"volatility":17.37,"delta":-0.879,"gamma":0,"theta":0.502,"vega":7.887,"rho":-176.595,"openInterest":2,"timeValue":-418.1,"theoreticalOptionValue":2435.937,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7000,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.02,"markChange":76.93,"markPercentChange":3.18,"intrinsicValue":3102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"7200.0":[{"putCall":"PUT","symbol":"SPX_121925P7200","description":"SPX Dec 19 2025 7200 Put (AM)","exchangeName":"OPR","bid":2644.5,"ask":2689.2,"last":2857.28,"mark":2666.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2590.07,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1656001722950,"quoteTimeInLong":1671125492083,"netChange":267.21,"volatility":17.402,"delta":-0.889,"gamma":0,"theta":0.535,"vega":6.847,"rho":-182.814,"openInterest":4,"timeValue":-444.76,"theoreticalOptionValue":2604.204,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7200,"expirationDate":1766178000000,"daysToExpiration":1100,"expirationType":"R","lastTradingDay":1766106000000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.32,"markChange":76.78,"markPercentChange":2.96,"intrinsicValue":3302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2026-12-18:1464":{"200.0":[{"putCall":"PUT","symbol":"SPX_121826P200","description":"SPX Dec 18 2026 200 Put (AM)","exchangeName":"OPR","bid":0.25,"ask":1.1,"last":1.1,"mark":0.68,"bidSize":1,"askSize":2,"bidAskSize":"1X2","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":0.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670264986829,"quoteTimeInLong":1671125415082,"netChange":0.3,"volatility":55.737,"delta":0,"gamma":0,"theta":-0.002,"vega":0.12,"rho":-0.094,"openInterest":1000,"timeValue":1.1,"theoreticalOptionValue":0.675,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":37.5,"markChange":-0.13,"markPercentChange":-15.63,"intrinsicValue":-3697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"400.0":[{"putCall":"PUT","symbol":"SPX_121826P400","description":"SPX Dec 18 2026 400 Put (AM)","exchangeName":"OPR","bid":0.65,"ask":3.6,"last":3,"mark":2.13,"bidSize":146,"askSize":6,"bidAskSize":"146X6","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1.83,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670265926772,"quoteTimeInLong":1671125495641,"netChange":1.17,"volatility":48.146,"delta":-0.001,"gamma":0,"theta":-0.005,"vega":0.37,"rho":-0.315,"openInterest":494,"timeValue":3,"theoreticalOptionValue":2.125,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":64.38,"markChange":0.3,"markPercentChange":16.44,"intrinsicValue":-3497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"600.0":[{"putCall":"PUT","symbol":"SPX_121826P600","description":"SPX Dec 18 2026 600 Put (AM)","exchangeName":"OPR","bid":3.6,"ask":8.8,"last":8.7,"mark":6.2,"bidSize":146,"askSize":117,"bidAskSize":"146X117","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":5.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665495305357,"quoteTimeInLong":1671125495641,"netChange":2.9,"volatility":45.66,"delta":-0.004,"gamma":0,"theta":-0.013,"vega":0.937,"rho":-0.89,"openInterest":88,"timeValue":8.7,"theoreticalOptionValue":6.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":50,"markChange":0.4,"markPercentChange":6.9,"intrinsicValue":-3297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"800.0":[{"putCall":"PUT","symbol":"SPX_121826P800","description":"SPX Dec 18 2026 800 Put (AM)","exchangeName":"OPR","bid":8.5,"ask":14.2,"last":12.6,"mark":11.35,"bidSize":151,"askSize":141,"bidAskSize":"151X141","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":10.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663011736816,"quoteTimeInLong":1671125495673,"netChange":1.9,"volatility":42.734,"delta":-0.008,"gamma":0,"theta":-0.02,"vega":1.618,"rho":-1.643,"openInterest":2,"timeValue":12.6,"theoreticalOptionValue":11.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":17.76,"markChange":0.65,"markPercentChange":6.07,"intrinsicValue":-3097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1000.0":[{"putCall":"PUT","symbol":"SPX_121826P1000","description":"SPX Dec 18 2026 1000 Put (AM)","exchangeName":"OPR","bid":15.3,"ask":21.6,"last":22.3,"mark":18.45,"bidSize":147,"askSize":138,"bidAskSize":"147X138","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":17,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1661869059423,"quoteTimeInLong":1671125495653,"netChange":5.3,"volatility":40.413,"delta":-0.012,"gamma":0,"theta":-0.029,"vega":2.482,"rho":-2.682,"openInterest":0,"timeValue":22.3,"theoreticalOptionValue":18.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":31.18,"markChange":1.45,"markPercentChange":8.53,"intrinsicValue":-2897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1200.0":[{"putCall":"PUT","symbol":"SPX_121826P1200","description":"SPX Dec 18 2026 1200 Put (AM)","exchangeName":"OPR","bid":24.1,"ask":31.1,"last":39.4,"mark":27.6,"bidSize":143,"askSize":135,"bidAskSize":"143X135","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":24.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1656012549082,"quoteTimeInLong":1671125495676,"netChange":14.7,"volatility":38.418,"delta":-0.019,"gamma":0,"theta":-0.038,"vega":3.513,"rho":-4.02,"openInterest":1,"timeValue":39.4,"theoreticalOptionValue":27.55,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":59.51,"markChange":2.9,"markPercentChange":11.74,"intrinsicValue":-2697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1400.0":[{"putCall":"PUT","symbol":"SPX_121826P1400","description":"SPX Dec 18 2026 1400 Put (AM)","exchangeName":"OPR","bid":34.7,"ask":43.3,"last":39,"mark":39,"bidSize":20,"askSize":131,"bidAskSize":"20X131","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":36.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663091767951,"quoteTimeInLong":1671125495676,"netChange":2.6,"volatility":36.685,"delta":-0.026,"gamma":0,"theta":-0.047,"vega":4.71,"rho":-5.695,"openInterest":6,"timeValue":39,"theoreticalOptionValue":38.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":7.14,"markChange":2.6,"markPercentChange":7.14,"intrinsicValue":-2497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1600.0":[{"putCall":"PUT","symbol":"SPX_121826P1600","description":"SPX Dec 18 2026 1600 Put (AM)","exchangeName":"OPR","bid":46.5,"ask":58.3,"last":56,"mark":52.4,"bidSize":128,"askSize":119,"bidAskSize":"128X119","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":50.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666289826979,"quoteTimeInLong":1671125495676,"netChange":5.85,"volatility":35.057,"delta":-0.036,"gamma":0,"theta":-0.056,"vega":6.034,"rho":-7.685,"openInterest":243,"timeValue":56,"theoreticalOptionValue":52.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.67,"markChange":2.25,"markPercentChange":4.49,"intrinsicValue":-2297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1800.0":[{"putCall":"PUT","symbol":"SPX_121826P1800","description":"SPX Dec 18 2026 1800 Put (AM)","exchangeName":"OPR","bid":61.1,"ask":75.9,"last":73,"mark":68.5,"bidSize":118,"askSize":10,"bidAskSize":"118X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":66.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666289731076,"quoteTimeInLong":1671125495597,"netChange":6.9,"volatility":33.609,"delta":-0.047,"gamma":0,"theta":-0.065,"vega":7.507,"rho":-10.074,"openInterest":179,"timeValue":73,"theoreticalOptionValue":68.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":10.44,"markChange":2.4,"markPercentChange":3.63,"intrinsicValue":-2097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2000.0":[{"putCall":"PUT","symbol":"SPX_121826P2000","description":"SPX Dec 18 2026 2000 Put (AM)","exchangeName":"OPR","bid":78.4,"ask":95.4,"last":82,"mark":86.9,"bidSize":108,"askSize":10,"bidAskSize":"108X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":84,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669041390979,"quoteTimeInLong":1671125495371,"netChange":-2,"volatility":32.215,"delta":-0.06,"gamma":0,"theta":-0.073,"vega":9.082,"rho":-12.822,"openInterest":1718,"timeValue":82,"theoreticalOptionValue":86.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.38,"markChange":2.9,"markPercentChange":3.45,"intrinsicValue":-1897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2200.0":[{"putCall":"PUT","symbol":"SPX_121826P2200","description":"SPX Dec 18 2026 2200 Put (AM)","exchangeName":"OPR","bid":99.1,"ask":119,"last":105,"mark":109.05,"bidSize":99,"askSize":5,"bidAskSize":"99X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":105.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667852282817,"quoteTimeInLong":1671125495597,"netChange":-0.75,"volatility":31.001,"delta":-0.075,"gamma":0,"theta":-0.08,"vega":10.796,"rho":-16.079,"openInterest":321,"timeValue":105,"theoreticalOptionValue":109.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.71,"markChange":3.3,"markPercentChange":3.12,"intrinsicValue":-1697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2400.0":[{"putCall":"PUT","symbol":"SPX_121826P2400","description":"SPX Dec 18 2026 2400 Put (AM)","exchangeName":"OPR","bid":124.4,"ask":146.8,"last":136.99,"mark":135.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":131.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668698057154,"quoteTimeInLong":1671125495371,"netChange":5.79,"volatility":29.946,"delta":-0.093,"gamma":0,"theta":-0.087,"vega":12.627,"rho":-19.899,"openInterest":414,"timeValue":136.99,"theoreticalOptionValue":135.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":4.41,"markChange":4.4,"markPercentChange":3.35,"intrinsicValue":-1497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2600.0":[{"putCall":"PUT","symbol":"SPX_121826P2600","description":"SPX Dec 18 2026 2600 Put (AM)","exchangeName":"OPR","bid":156.4,"ask":179.1,"last":181.46,"mark":167.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":161.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665691193457,"quoteTimeInLong":1671125495371,"netChange":20.36,"volatility":29.07,"delta":-0.113,"gamma":0,"theta":-0.093,"vega":14.555,"rho":-24.369,"openInterest":288,"timeValue":181.46,"theoreticalOptionValue":167.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.64,"markChange":6.65,"markPercentChange":4.13,"intrinsicValue":-1297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2800.0":[{"putCall":"PUT","symbol":"SPX_121826P2800","description":"SPX Dec 18 2026 2800 Put (AM)","exchangeName":"OPR","bid":193.5,"ask":216.4,"last":196.26,"mark":204.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":193.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670530001171,"quoteTimeInLong":1671125495371,"netChange":2.71,"volatility":28.273,"delta":-0.136,"gamma":0,"theta":-0.097,"vega":16.507,"rho":-29.42,"openInterest":502,"timeValue":196.26,"theoreticalOptionValue":204.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.4,"markChange":11.4,"markPercentChange":5.89,"intrinsicValue":-1097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3000.0":[{"putCall":"PUT","symbol":"SPX_121826P3000","description":"SPX Dec 18 2026 3000 Put (AM)","exchangeName":"OPR","bid":235.6,"ask":259,"last":235.35,"mark":247.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":235.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670530001171,"quoteTimeInLong":1671125495370,"netChange":0.1,"volatility":27.53,"delta":-0.161,"gamma":0,"theta":-0.099,"vega":18.436,"rho":-35.04,"openInterest":1074,"timeValue":235.35,"theoreticalOptionValue":247.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.04,"markChange":12.05,"markPercentChange":5.12,"intrinsicValue":-897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3200.0":[{"putCall":"PUT","symbol":"SPX_121826P3200","description":"SPX Dec 18 2026 3200 Put (AM)","exchangeName":"OPR","bid":283.4,"ask":306.5,"last":263.82,"mark":294.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":279.8,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670012548774,"quoteTimeInLong":1671125495454,"netChange":-15.98,"volatility":26.831,"delta":-0.188,"gamma":0,"theta":-0.098,"vega":20.3,"rho":-41.222,"openInterest":564,"timeValue":263.82,"theoreticalOptionValue":295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.71,"markChange":15.15,"markPercentChange":5.41,"intrinsicValue":-697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_121826P3300","description":"SPX Dec 18 2026 3300 Put (AM)","exchangeName":"OPR","bid":316.8,"ask":332.3,"last":323.65,"mark":324.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":305.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667498235728,"quoteTimeInLong":1671125495454,"netChange":18.63,"volatility":26.668,"delta":-0.203,"gamma":0,"theta":-0.098,"vega":21.219,"rho":-44.733,"openInterest":333,"timeValue":323.65,"theoreticalOptionValue":324.6,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.11,"markChange":19.53,"markPercentChange":6.4,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_121826P3400","description":"SPX Dec 18 2026 3400 Put (AM)","exchangeName":"OPR","bid":344.2,"ask":359.6,"last":339.54,"mark":351.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":333.91,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663177099874,"quoteTimeInLong":1671125495454,"netChange":5.63,"volatility":26.335,"delta":-0.218,"gamma":0,"theta":-0.095,"vega":22.075,"rho":-48.156,"openInterest":205,"timeValue":339.54,"theoreticalOptionValue":351.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.69,"markChange":17.99,"markPercentChange":5.39,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_121826P3500","description":"SPX Dec 18 2026 3500 Put (AM)","exchangeName":"OPR","bid":372.6,"ask":387.9,"last":360.97,"mark":380.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":362.81,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670613105382,"quoteTimeInLong":1671125495454,"netChange":-1.84,"volatility":25.991,"delta":-0.233,"gamma":0,"theta":-0.092,"vega":22.893,"rho":-51.689,"openInterest":417,"timeValue":360.97,"theoreticalOptionValue":380.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.51,"markChange":17.44,"markPercentChange":4.81,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_121826P3600","description":"SPX Dec 18 2026 3600 Put (AM)","exchangeName":"OPR","bid":402.7,"ask":417.8,"last":365.94,"mark":410.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":391.7,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669397290131,"quoteTimeInLong":1671125495454,"netChange":-25.76,"volatility":25.665,"delta":-0.249,"gamma":0,"theta":-0.089,"vega":23.671,"rho":-55.365,"openInterest":111,"timeValue":365.94,"theoreticalOptionValue":410.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.58,"markChange":18.55,"markPercentChange":4.74,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_121826P3700","description":"SPX Dec 18 2026 3700 Put (AM)","exchangeName":"OPR","bid":433.9,"ask":448.9,"last":393.49,"mark":441.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":420.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669397290131,"quoteTimeInLong":1671125495453,"netChange":-27.11,"volatility":25.333,"delta":-0.265,"gamma":0,"theta":-0.084,"vega":24.404,"rho":-59.155,"openInterest":434,"timeValue":393.49,"theoreticalOptionValue":441.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.44,"markChange":20.8,"markPercentChange":4.95,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_121826P3800","description":"SPX Dec 18 2026 3800 Put (AM)","exchangeName":"OPR","bid":466.6,"ask":481.4,"last":428.45,"mark":474,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":451.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669150091317,"quoteTimeInLong":1671125495370,"netChange":-22.8,"volatility":25.007,"delta":-0.282,"gamma":0,"theta":-0.078,"vega":25.088,"rho":-63.069,"openInterest":323,"timeValue":428.45,"theoreticalOptionValue":474,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.05,"markChange":22.75,"markPercentChange":5.04,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_121826P3900","description":"SPX Dec 18 2026 3900 Put (AM)","exchangeName":"OPR","bid":500.6,"ask":515.2,"last":453.69,"mark":507.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":483.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669927556484,"quoteTimeInLong":1671125495370,"netChange":-29.56,"volatility":24.682,"delta":-0.299,"gamma":0,"theta":-0.072,"vega":25.718,"rho":-67.102,"openInterest":434,"timeValue":451.65,"theoreticalOptionValue":507.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.12,"markChange":24.65,"markPercentChange":5.1,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_121826P4000","description":"SPX Dec 18 2026 4000 Put (AM)","exchangeName":"OPR","bid":536,"ask":550.3,"last":508,"mark":543.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":516.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670875567449,"quoteTimeInLong":1671125495453,"netChange":-8.65,"volatility":24.36,"delta":-0.317,"gamma":0,"theta":-0.065,"vega":26.291,"rho":-71.251,"openInterest":3905,"timeValue":405.96,"theoreticalOptionValue":543.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.67,"markChange":26.5,"markPercentChange":5.13,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_121826P4100","description":"SPX Dec 18 2026 4100 Put (AM)","exchangeName":"OPR","bid":572.8,"ask":587,"last":522,"mark":579.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":551.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670011518692,"quoteTimeInLong":1671125495453,"netChange":-29.4,"volatility":24.042,"delta":-0.334,"gamma":0,"theta":-0.057,"vega":26.803,"rho":-75.516,"openInterest":295,"timeValue":319.96,"theoreticalOptionValue":579.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.33,"markChange":28.5,"markPercentChange":5.17,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_121826P4200","description":"SPX Dec 18 2026 4200 Put (AM)","exchangeName":"OPR","bid":611.2,"ask":625.2,"last":586.66,"mark":618.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":588.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360531949,"quoteTimeInLong":1671125495453,"netChange":-1.53,"volatility":23.732,"delta":-0.353,"gamma":0,"theta":-0.048,"vega":27.25,"rho":-79.893,"openInterest":349,"timeValue":284.62,"theoreticalOptionValue":618.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.26,"markChange":30.01,"markPercentChange":5.1,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_121826P4300","description":"SPX Dec 18 2026 4300 Put (AM)","exchangeName":"OPR","bid":651,"ask":664.9,"last":585.12,"mark":657.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":625.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670012548774,"quoteTimeInLong":1671125495453,"netChange":-40.41,"volatility":23.424,"delta":-0.371,"gamma":0,"theta":-0.038,"vega":27.628,"rho":-84.377,"openInterest":137,"timeValue":183.08,"theoreticalOptionValue":658,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.46,"markChange":32.42,"markPercentChange":5.18,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_121826P4400","description":"SPX Dec 18 2026 4400 Put (AM)","exchangeName":"OPR","bid":692.3,"ask":706.1,"last":681.1,"mark":699.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":681.1,"lowPrice":681.1,"openPrice":0,"closePrice":662.86,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671114602495,"quoteTimeInLong":1671125495452,"netChange":18.24,"volatility":23.023,"delta":-0.39,"gamma":0,"theta":-0.026,"vega":27.941,"rho":-88.919,"openInterest":378,"timeValue":179.06,"theoreticalOptionValue":696.54,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.75,"markChange":36.34,"markPercentChange":5.48,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_121826P4500","description":"SPX Dec 18 2026 4500 Put (AM)","exchangeName":"OPR","bid":735.3,"ask":748.9,"last":711.3,"mark":742.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":700.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668094261585,"quoteTimeInLong":1671125495452,"netChange":11.1,"volatility":22.602,"delta":-0.41,"gamma":0,"theta":-0.014,"vega":28.179,"rho":-93.573,"openInterest":98,"timeValue":109.26,"theoreticalOptionValue":735.84,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.59,"markChange":41.9,"markPercentChange":5.98,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4600.0":[{"putCall":"PUT","symbol":"SPX_121826P4600","description":"SPX Dec 18 2026 4600 Put (AM)","exchangeName":"OPR","bid":779.9,"ask":793.4,"last":748,"mark":786.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":742.42,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670350313692,"quoteTimeInLong":1671125495452,"netChange":5.58,"volatility":22.19,"delta":-0.43,"gamma":0,"theta":0,"vega":28.334,"rho":-98.352,"openInterest":511,"timeValue":45.96,"theoreticalOptionValue":776.789,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.75,"markChange":44.23,"markPercentChange":5.96,"intrinsicValue":702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4700.0":[{"putCall":"PUT","symbol":"SPX_121826P4700","description":"SPX Dec 18 2026 4700 Put (AM)","exchangeName":"OPR","bid":826.4,"ask":839.6,"last":785.84,"mark":833,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":787.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670874379390,"quoteTimeInLong":1671125495452,"netChange":-1.29,"volatility":21.791,"delta":-0.45,"gamma":0,"theta":0.014,"vega":28.404,"rho":-103.249,"openInterest":638,"timeValue":-16.2,"theoreticalOptionValue":819.538,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4700,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.16,"markChange":45.87,"markPercentChange":5.83,"intrinsicValue":802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4800.0":[{"putCall":"PUT","symbol":"SPX_121826P4800","description":"SPX Dec 18 2026 4800 Put (AM)","exchangeName":"OPR","bid":874.5,"ask":887.7,"last":930.49,"mark":881.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":833.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1663948948682,"quoteTimeInLong":1671125495452,"netChange":97,"volatility":21.405,"delta":-0.471,"gamma":0,"theta":0.029,"vega":28.384,"rho":-108.257,"openInterest":405,"timeValue":28.45,"theoreticalOptionValue":864.088,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":11.64,"markChange":47.61,"markPercentChange":5.71,"intrinsicValue":902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4900.0":[{"putCall":"PUT","symbol":"SPX_121826P4900","description":"SPX Dec 18 2026 4900 Put (AM)","exchangeName":"OPR","bid":924.4,"ask":938,"last":886.7,"mark":931.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":881.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670868070146,"quoteTimeInLong":1671125495452,"netChange":5.16,"volatility":21.033,"delta":-0.492,"gamma":0,"theta":0.045,"vega":28.271,"rho":-113.364,"openInterest":13,"timeValue":-115.34,"theoreticalOptionValue":910.537,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4900,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.58,"markChange":49.66,"markPercentChange":5.63,"intrinsicValue":1002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5000.0":[{"putCall":"PUT","symbol":"SPX_121826P5000","description":"SPX Dec 18 2026 5000 Put (AM)","exchangeName":"OPR","bid":976,"ask":990.2,"last":931.8,"mark":983.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":931.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670613105382,"quoteTimeInLong":1671125495455,"netChange":0.4,"volatility":20.674,"delta":-0.513,"gamma":0,"theta":0.062,"vega":28.065,"rho":-118.559,"openInterest":1216,"timeValue":-170.24,"theoreticalOptionValue":958.837,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0.04,"markChange":51.7,"markPercentChange":5.55,"intrinsicValue":1102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5100.0":[{"putCall":"PUT","symbol":"SPX_121826P5100","description":"SPX Dec 18 2026 5100 Put (AM)","exchangeName":"OPR","bid":1029.9,"ask":1044.5,"last":1001.27,"mark":1037.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":983.46,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667404171171,"quoteTimeInLong":1671125495455,"netChange":17.81,"volatility":20.339,"delta":-0.533,"gamma":0,"theta":0.079,"vega":27.766,"rho":-123.824,"openInterest":20,"timeValue":-200.77,"theoreticalOptionValue":1009.336,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5100,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.81,"markChange":53.74,"markPercentChange":5.46,"intrinsicValue":1202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5200.0":[{"putCall":"PUT","symbol":"SPX_121826P5200","description":"SPX Dec 18 2026 5200 Put (AM)","exchangeName":"OPR","bid":1085.9,"ask":1101.1,"last":1185.8,"mark":1093.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1037.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665419683208,"quoteTimeInLong":1671125495454,"netChange":147.94,"volatility":20.029,"delta":-0.554,"gamma":0,"theta":0.097,"vega":27.378,"rho":-129.139,"openInterest":115,"timeValue":-116.24,"theoreticalOptionValue":1062.035,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":14.25,"markChange":55.64,"markPercentChange":5.36,"intrinsicValue":1302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5300.0":[{"putCall":"PUT","symbol":"SPX_121826P5300","description":"SPX Dec 18 2026 5300 Put (AM)","exchangeName":"OPR","bid":1143.8,"ask":1159.6,"last":1129.3,"mark":1151.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1095.14,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668094363264,"quoteTimeInLong":1671125495454,"netChange":34.16,"volatility":19.733,"delta":-0.574,"gamma":0,"theta":0.115,"vega":26.902,"rho":-134.494,"openInterest":26,"timeValue":-272.74,"theoreticalOptionValue":1116.635,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5300,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.12,"markChange":56.56,"markPercentChange":5.16,"intrinsicValue":1402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5400.0":[{"putCall":"PUT","symbol":"SPX_121826P5400","description":"SPX Dec 18 2026 5400 Put (AM)","exchangeName":"OPR","bid":1195.3,"ask":1227.4,"last":1177.1,"mark":1211.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":1177.1,"lowPrice":1177.1,"openPrice":0,"closePrice":1157.48,"totalVolume":19,"tradeDate":null,"tradeTimeInLong":1671114602495,"quoteTimeInLong":1671124539553,"netChange":19.62,"volatility":19.455,"delta":-0.594,"gamma":0,"theta":0.134,"vega":26.345,"rho":-139.87,"openInterest":31,"timeValue":-324.94,"theoreticalOptionValue":1173.184,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.69,"markChange":53.87,"markPercentChange":4.65,"intrinsicValue":1502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5500.0":[{"putCall":"PUT","symbol":"SPX_121826P5500","description":"SPX Dec 18 2026 5500 Put (AM)","exchangeName":"OPR","bid":1257,"ask":1290.2,"last":1246.34,"mark":1273.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1219.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666805907600,"quoteTimeInLong":1671124539553,"netChange":26.52,"volatility":19.202,"delta":-0.613,"gamma":0,"theta":0.153,"vega":25.716,"rho":-145.242,"openInterest":34,"timeValue":-355.7,"theoreticalOptionValue":1231.834,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5500,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.17,"markChange":53.78,"markPercentChange":4.41,"intrinsicValue":1602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5600.0":[{"putCall":"PUT","symbol":"SPX_121826P5600","description":"SPX Dec 18 2026 5600 Put (AM)","exchangeName":"OPR","bid":1320.6,"ask":1354.9,"last":0,"mark":1337.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1282.16,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124539552,"netChange":0,"volatility":18.975,"delta":-0.632,"gamma":0,"theta":0.172,"vega":25.025,"rho":-150.59,"openInterest":5,"timeValue":-364.29,"theoreticalOptionValue":1292.533,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":55.59,"markPercentChange":4.34,"intrinsicValue":1702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5700.0":[{"putCall":"PUT","symbol":"SPX_121826P5700","description":"SPX Dec 18 2026 5700 Put (AM)","exchangeName":"OPR","bid":1386.2,"ask":1421.5,"last":0,"mark":1403.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1346.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124539551,"netChange":0,"volatility":18.764,"delta":-0.65,"gamma":0,"theta":0.192,"vega":24.277,"rho":-155.909,"openInterest":1,"timeValue":-398.19,"theoreticalOptionValue":1354.983,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5700,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":57.5,"markPercentChange":4.27,"intrinsicValue":1802.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5800.0":[{"putCall":"PUT","symbol":"SPX_121826P5800","description":"SPX Dec 18 2026 5800 Put (AM)","exchangeName":"OPR","bid":1455.2,"ask":1489.8,"last":1508.03,"mark":1472.5,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1412.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1658764341383,"quoteTimeInLong":1671124282502,"netChange":95.38,"volatility":18.574,"delta":-0.667,"gamma":0,"theta":0.211,"vega":23.485,"rho":-161.177,"openInterest":3,"timeValue":-394.01,"theoreticalOptionValue":1419.232,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.75,"markChange":59.85,"markPercentChange":4.24,"intrinsicValue":1902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5900.0":[{"putCall":"PUT","symbol":"SPX_121826P5900","description":"SPX Dec 18 2026 5900 Put (AM)","exchangeName":"OPR","bid":1524.1,"ask":1559.9,"last":1579.2,"mark":1542,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1480.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1658764341383,"quoteTimeInLong":1671124282496,"netChange":98.54,"volatility":18.404,"delta":-0.684,"gamma":0,"theta":0.231,"vega":22.66,"rho":-166.384,"openInterest":1,"timeValue":-422.84,"theoreticalOptionValue":1485.131,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5900,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.66,"markChange":61.34,"markPercentChange":4.14,"intrinsicValue":2002.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6000.0":[{"putCall":"PUT","symbol":"SPX_121826P6000","description":"SPX Dec 18 2026 6000 Put (AM)","exchangeName":"OPR","bid":1594.5,"ask":1631.5,"last":1495,"mark":1613,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1550.32,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945128232,"quoteTimeInLong":1671124282495,"netChange":-55.32,"volatility":18.241,"delta":-0.699,"gamma":0,"theta":0.25,"vega":21.799,"rho":-171.541,"openInterest":89,"timeValue":-607.04,"theoreticalOptionValue":1552.331,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.57,"markChange":62.68,"markPercentChange":4.04,"intrinsicValue":2102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6200.0":[{"putCall":"PUT","symbol":"SPX_121826P6200","description":"SPX Dec 18 2026 6200 Put (AM)","exchangeName":"OPR","bid":1739.3,"ask":1779.2,"last":1727.75,"mark":1759.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1694.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1646253044937,"quoteTimeInLong":1671124282494,"netChange":33.62,"volatility":17.986,"delta":-0.728,"gamma":0,"theta":0.288,"vega":20.059,"rho":-181.581,"openInterest":5,"timeValue":-574.29,"theoreticalOptionValue":1691.38,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.98,"markChange":65.12,"markPercentChange":3.84,"intrinsicValue":2302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6400.0":[{"putCall":"PUT","symbol":"SPX_121826P6400","description":"SPX Dec 18 2026 6400 Put (AM)","exchangeName":"OPR","bid":1889,"ask":1931.8,"last":1834.19,"mark":1910.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1843.19,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668090602590,"quoteTimeInLong":1671124282493,"netChange":-9,"volatility":17.789,"delta":-0.753,"gamma":0,"theta":0.326,"vega":18.321,"rho":-191.281,"openInterest":8,"timeValue":-667.85,"theoreticalOptionValue":1835.229,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6400,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.49,"markChange":67.21,"markPercentChange":3.65,"intrinsicValue":2502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6600.0":[{"putCall":"PUT","symbol":"SPX_121826P6600","description":"SPX Dec 18 2026 6600 Put (AM)","exchangeName":"OPR","bid":2042.7,"ask":2088.4,"last":2129.05,"mark":2065.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1996.61,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1646770793269,"quoteTimeInLong":1671124282492,"netChange":132.44,"volatility":17.652,"delta":-0.775,"gamma":0,"theta":0.362,"vega":16.651,"rho":-200.614,"openInterest":10,"timeValue":-572.99,"theoreticalOptionValue":1983.228,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6600,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":6.63,"markChange":68.94,"markPercentChange":3.45,"intrinsicValue":2702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6800.0":[{"putCall":"PUT","symbol":"SPX_121826P6800","description":"SPX Dec 18 2026 6800 Put (AM)","exchangeName":"OPR","bid":2199.5,"ask":2248.5,"last":0,"mark":2224,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2154.02,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282492,"netChange":0,"volatility":17.562,"delta":-0.794,"gamma":0,"theta":0.396,"vega":15.077,"rho":-209.6,"openInterest":0,"timeValue":-678.04,"theoreticalOptionValue":2134.527,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6800,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":69.98,"markPercentChange":3.25,"intrinsicValue":2902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"7000.0":[{"putCall":"PUT","symbol":"SPX_121826P7000","description":"SPX Dec 18 2026 7000 Put (AM)","exchangeName":"OPR","bid":2358.9,"ask":2411.3,"last":2527,"mark":2385.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2314.53,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665671798266,"quoteTimeInLong":1671124282491,"netChange":212.47,"volatility":17.508,"delta":-0.81,"gamma":0,"theta":0.429,"vega":13.614,"rho":-218.277,"openInterest":3,"timeValue":-575.04,"theoreticalOptionValue":2288.426,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7000,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":9.18,"markChange":70.57,"markPercentChange":3.05,"intrinsicValue":3102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"7200.0":[{"putCall":"PUT","symbol":"SPX_121826P7200","description":"SPX Dec 18 2026 7200 Put (AM)","exchangeName":"OPR","bid":2520.1,"ask":2576.4,"last":2605.9,"mark":2548.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2477.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1664466034483,"quoteTimeInLong":1671124282491,"netChange":128.65,"volatility":17.483,"delta":-0.823,"gamma":0,"theta":0.461,"vega":12.273,"rho":-226.674,"openInterest":21,"timeValue":-696.14,"theoreticalOptionValue":2444.424,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7200,"expirationDate":1797627600000,"daysToExpiration":1464,"expirationType":"R","lastTradingDay":1797555600000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.19,"markChange":71,"markPercentChange":2.87,"intrinsicValue":3302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]},"2027-12-17:1828":{"400.0":[{"putCall":"PUT","symbol":"SPX_121727P400","description":"SPX Dec 17 2027 400 Put (AM)","exchangeName":"OPR","bid":1.1,"ask":4.8,"last":3.4,"mark":2.95,"bidSize":146,"askSize":20,"bidAskSize":"146X20","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2.67,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670945107740,"quoteTimeInLong":1671125495643,"netChange":0.73,"volatility":45.452,"delta":-0.002,"gamma":0,"theta":-0.005,"vega":0.509,"rho":-0.508,"openInterest":314,"timeValue":3.4,"theoreticalOptionValue":2.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":27.1,"markChange":0.28,"markPercentChange":10.28,"intrinsicValue":-3497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"800.0":[{"putCall":"PUT","symbol":"SPX_121727P800","description":"SPX Dec 17 2027 800 Put (AM)","exchangeName":"OPR","bid":11.3,"ask":17.6,"last":13.3,"mark":14.45,"bidSize":139,"askSize":1,"bidAskSize":"139X1","lastSize":0,"highPrice":13.3,"lowPrice":13.3,"openPrice":0,"closePrice":10.8,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671116233838,"quoteTimeInLong":1671125495643,"netChange":2.5,"volatility":40.546,"delta":-0.009,"gamma":0,"theta":-0.018,"vega":2.037,"rho":-2.429,"openInterest":33,"timeValue":13.3,"theoreticalOptionValue":14.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":23.15,"markChange":3.65,"markPercentChange":33.8,"intrinsicValue":-3097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1200.0":[{"putCall":"PUT","symbol":"SPX_121727P1200","description":"SPX Dec 17 2027 1200 Put (AM)","exchangeName":"OPR","bid":31.1,"ask":37.9,"last":33.6,"mark":34.5,"bidSize":135,"askSize":1,"bidAskSize":"135X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":31.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668698172652,"quoteTimeInLong":1671125495643,"netChange":1.85,"volatility":36.851,"delta":-0.021,"gamma":0,"theta":-0.033,"vega":4.289,"rho":-5.788,"openInterest":117,"timeValue":33.6,"theoreticalOptionValue":34.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":5.83,"markChange":2.75,"markPercentChange":8.66,"intrinsicValue":-2697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1400.0":[{"putCall":"PUT","symbol":"SPX_121727P1400","description":"SPX Dec 17 2027 1400 Put (AM)","exchangeName":"OPR","bid":43.4,"ask":50.6,"last":42.62,"mark":47,"bidSize":123,"askSize":1,"bidAskSize":"123X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":43.55,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668445035360,"quoteTimeInLong":1671125495643,"netChange":-0.93,"volatility":35.132,"delta":-0.029,"gamma":0,"theta":-0.04,"vega":5.592,"rho":-7.936,"openInterest":3,"timeValue":42.62,"theoreticalOptionValue":47,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.14,"markChange":3.45,"markPercentChange":7.92,"intrinsicValue":-2497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1600.0":[{"putCall":"PUT","symbol":"SPX_121727P1600","description":"SPX Dec 17 2027 1600 Put (AM)","exchangeName":"OPR","bid":57.8,"ask":71.7,"last":62.1,"mark":64.75,"bidSize":116,"askSize":116,"bidAskSize":"116X116","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":61.15,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667419614356,"quoteTimeInLong":1671125495643,"netChange":0.95,"volatility":34.014,"delta":-0.039,"gamma":0,"theta":-0.048,"vega":7.176,"rho":-10.815,"openInterest":4,"timeValue":62.1,"theoreticalOptionValue":64.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.55,"markChange":3.6,"markPercentChange":5.89,"intrinsicValue":-2297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"1800.0":[{"putCall":"PUT","symbol":"SPX_121727P1800","description":"SPX Dec 17 2027 1800 Put (AM)","exchangeName":"OPR","bid":74.8,"ask":91.2,"last":77.76,"mark":83,"bidSize":117,"askSize":10,"bidAskSize":"117X10","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":79.36,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670864400150,"quoteTimeInLong":1671125495371,"netChange":-1.6,"volatility":32.736,"delta":-0.05,"gamma":0,"theta":-0.055,"vega":8.792,"rho":-13.952,"openInterest":421,"timeValue":77.76,"theoreticalOptionValue":83.5,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":1800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.02,"markChange":3.64,"markPercentChange":4.58,"intrinsicValue":-2097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2000.0":[{"putCall":"PUT","symbol":"SPX_121727P2000","description":"SPX Dec 17 2027 2000 Put (AM)","exchangeName":"OPR","bid":94.7,"ask":113.3,"last":95,"mark":104,"bidSize":107,"askSize":5,"bidAskSize":"107X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":101.93,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670360137022,"quoteTimeInLong":1671125495371,"netChange":-6.93,"volatility":31.571,"delta":-0.063,"gamma":0,"theta":-0.061,"vega":10.515,"rho":-17.57,"openInterest":15,"timeValue":95,"theoreticalOptionValue":105.3,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.8,"markChange":2.07,"markPercentChange":2.03,"intrinsicValue":-1897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2200.0":[{"putCall":"PUT","symbol":"SPX_121727P2200","description":"SPX Dec 17 2027 2200 Put (AM)","exchangeName":"OPR","bid":117.8,"ask":139.2,"last":116.82,"mark":128.5,"bidSize":97,"askSize":5,"bidAskSize":"97X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":124.49,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669908086152,"quoteTimeInLong":1671125495597,"netChange":-7.67,"volatility":30.506,"delta":-0.078,"gamma":0,"theta":-0.066,"vega":12.329,"rho":-21.701,"openInterest":103,"timeValue":116.82,"theoreticalOptionValue":130.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.16,"markChange":4.01,"markPercentChange":3.22,"intrinsicValue":-1697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2300.0":[{"putCall":"PUT","symbol":"SPX_121727P2300","description":"SPX Dec 17 2027 2300 Put (AM)","exchangeName":"OPR","bid":130.8,"ask":153.8,"last":139.04,"mark":142.3,"bidSize":93,"askSize":5,"bidAskSize":"93X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":137.57,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668630425753,"quoteTimeInLong":1671125495597,"netChange":1.47,"volatility":30.02,"delta":-0.086,"gamma":0,"theta":-0.068,"vega":13.268,"rho":-23.984,"openInterest":52,"timeValue":139.04,"theoreticalOptionValue":144.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2300,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.07,"markChange":4.73,"markPercentChange":3.44,"intrinsicValue":-1597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2400.0":[{"putCall":"PUT","symbol":"SPX_121727P2400","description":"SPX Dec 17 2027 2400 Put (AM)","exchangeName":"OPR","bid":152.4,"ask":169.3,"last":142.75,"mark":160.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":150.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669905196912,"quoteTimeInLong":1671125495371,"netChange":-7.9,"volatility":29.551,"delta":-0.094,"gamma":0,"theta":-0.07,"vega":14.218,"rho":-26.401,"openInterest":15,"timeValue":142.75,"theoreticalOptionValue":159.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.24,"markChange":10.2,"markPercentChange":6.77,"intrinsicValue":-1497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2500.0":[{"putCall":"PUT","symbol":"SPX_121727P2500","description":"SPX Dec 17 2027 2500 Put (AM)","exchangeName":"OPR","bid":160.6,"ask":185.9,"last":159.3,"mark":173.25,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":166.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671041205351,"quoteTimeInLong":1671125495371,"netChange":-7.49,"volatility":29.141,"delta":-0.104,"gamma":0,"theta":-0.071,"vega":15.192,"rho":-29.015,"openInterest":16,"timeValue":159.3,"theoreticalOptionValue":175.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2500,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.49,"markChange":6.46,"markPercentChange":3.87,"intrinsicValue":-1397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2600.0":[{"putCall":"PUT","symbol":"SPX_121727P2600","description":"SPX Dec 17 2027 2600 Put (AM)","exchangeName":"OPR","bid":178.3,"ask":203.7,"last":176.64,"mark":191,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":183.54,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667328051278,"quoteTimeInLong":1671125495371,"netChange":-6.9,"volatility":28.77,"delta":-0.113,"gamma":0,"theta":-0.073,"vega":16.178,"rho":-31.808,"openInterest":151,"timeValue":176.64,"theoreticalOptionValue":193.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.76,"markChange":7.46,"markPercentChange":4.06,"intrinsicValue":-1297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2700.0":[{"putCall":"PUT","symbol":"SPX_121727P2700","description":"SPX Dec 17 2027 2700 Put (AM)","exchangeName":"OPR","bid":197.2,"ask":211.2,"last":189.23,"mark":204.2,"bidSize":5,"askSize":1,"bidAskSize":"5X1","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":200.29,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669921524048,"quoteTimeInLong":1671125414071,"netChange":-11.06,"volatility":27.894,"delta":-0.122,"gamma":0,"theta":-0.072,"vega":17.004,"rho":-33.976,"openInterest":276,"timeValue":189.23,"theoreticalOptionValue":204.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2700,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.52,"markChange":3.91,"markPercentChange":1.95,"intrinsicValue":-1197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2800.0":[{"putCall":"PUT","symbol":"SPX_121727P2800","description":"SPX Dec 17 2027 2800 Put (AM)","exchangeName":"OPR","bid":217.2,"ask":242.9,"last":210.94,"mark":230.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":220.66,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667311049850,"quoteTimeInLong":1671125495454,"netChange":-9.72,"volatility":28.1,"delta":-0.134,"gamma":0,"theta":-0.074,"vega":18.15,"rho":-37.873,"openInterest":189,"timeValue":210.94,"theoreticalOptionValue":233.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.41,"markChange":9.39,"markPercentChange":4.25,"intrinsicValue":-1097.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"2900.0":[{"putCall":"PUT","symbol":"SPX_121727P2900","description":"SPX Dec 17 2027 2900 Put (AM)","exchangeName":"OPR","bid":238.4,"ask":264.4,"last":271.12,"mark":251.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":241.04,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665506682516,"quoteTimeInLong":1671125495371,"netChange":30.08,"volatility":27.761,"delta":-0.145,"gamma":0,"theta":-0.074,"vega":19.117,"rho":-41.089,"openInterest":101,"timeValue":271.12,"theoreticalOptionValue":255.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":2900,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":12.48,"markChange":10.36,"markPercentChange":4.3,"intrinsicValue":-997.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3000.0":[{"putCall":"PUT","symbol":"SPX_121727P3000","description":"SPX Dec 17 2027 3000 Put (AM)","exchangeName":"OPR","bid":260.9,"ask":287.1,"last":258.83,"mark":274,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":262.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670531450091,"quoteTimeInLong":1671125495370,"netChange":-3.37,"volatility":27.437,"delta":-0.157,"gamma":0,"theta":-0.074,"vega":20.072,"rho":-44.453,"openInterest":1160,"timeValue":258.83,"theoreticalOptionValue":277.85,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.29,"markChange":11.8,"markPercentChange":4.5,"intrinsicValue":-897.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3100.0":[{"putCall":"PUT","symbol":"SPX_121727P3100","description":"SPX Dec 17 2027 3100 Put (AM)","exchangeName":"OPR","bid":284.8,"ask":310.9,"last":275.68,"mark":297.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":284.65,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670270723575,"quoteTimeInLong":1671125495454,"netChange":-8.97,"volatility":27.123,"delta":-0.168,"gamma":0,"theta":-0.073,"vega":21.008,"rho":-47.956,"openInterest":1,"timeValue":275.68,"theoreticalOptionValue":301.65,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3100,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.15,"markChange":13.2,"markPercentChange":4.64,"intrinsicValue":-797.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3200.0":[{"putCall":"PUT","symbol":"SPX_121727P3200","description":"SPX Dec 17 2027 3200 Put (AM)","exchangeName":"OPR","bid":310,"ask":335.9,"last":303.95,"mark":322.95,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":308.3,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1671048957364,"quoteTimeInLong":1671125495454,"netChange":-4.35,"volatility":26.819,"delta":-0.181,"gamma":0,"theta":-0.072,"vega":21.922,"rho":-51.601,"openInterest":233,"timeValue":303.95,"theoreticalOptionValue":326.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.41,"markChange":14.65,"markPercentChange":4.75,"intrinsicValue":-697.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3300.0":[{"putCall":"PUT","symbol":"SPX_121727P3300","description":"SPX Dec 17 2027 3300 Put (AM)","exchangeName":"OPR","bid":336.4,"ask":362.2,"last":325,"mark":349.3,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":334.35,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670960947783,"quoteTimeInLong":1671125495370,"netChange":-9.35,"volatility":26.524,"delta":-0.193,"gamma":0,"theta":-0.07,"vega":22.81,"rho":-55.379,"openInterest":120,"timeValue":325,"theoreticalOptionValue":352.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3300,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-2.8,"markChange":14.95,"markPercentChange":4.47,"intrinsicValue":-597.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3400.0":[{"putCall":"PUT","symbol":"SPX_121727P3400","description":"SPX Dec 17 2027 3400 Put (AM)","exchangeName":"OPR","bid":364,"ask":389.6,"last":342.7,"mark":376.8,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":363.72,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669131022272,"quoteTimeInLong":1671125495454,"netChange":-21.02,"volatility":26.234,"delta":-0.206,"gamma":0,"theta":-0.067,"vega":23.668,"rho":-59.288,"openInterest":15,"timeValue":342.7,"theoreticalOptionValue":380.4,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.78,"markChange":13.08,"markPercentChange":3.6,"intrinsicValue":-497.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3500.0":[{"putCall":"PUT","symbol":"SPX_121727P3500","description":"SPX Dec 17 2027 3500 Put (AM)","exchangeName":"OPR","bid":401.1,"ask":418.3,"last":366.68,"mark":409.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":393.09,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670003096412,"quoteTimeInLong":1671125495454,"netChange":-26.41,"volatility":25.95,"delta":-0.22,"gamma":0,"theta":-0.064,"vega":24.492,"rho":-63.324,"openInterest":9,"timeValue":366.68,"theoreticalOptionValue":409.05,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3500,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.72,"markChange":16.61,"markPercentChange":4.23,"intrinsicValue":-397.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3600.0":[{"putCall":"PUT","symbol":"SPX_121727P3600","description":"SPX Dec 17 2027 3600 Put (AM)","exchangeName":"OPR","bid":431,"ask":448.2,"last":400.88,"mark":439.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":422.45,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668537071507,"quoteTimeInLong":1671125495370,"netChange":-21.57,"volatility":25.671,"delta":-0.233,"gamma":0,"theta":-0.06,"vega":25.28,"rho":-67.485,"openInterest":409,"timeValue":400.88,"theoreticalOptionValue":438.9,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.11,"markChange":17.15,"markPercentChange":4.06,"intrinsicValue":-297.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3700.0":[{"putCall":"PUT","symbol":"SPX_121727P3700","description":"SPX Dec 17 2027 3700 Put (AM)","exchangeName":"OPR","bid":462.1,"ask":479.2,"last":423.09,"mark":470.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":451.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941802827,"quoteTimeInLong":1671125495453,"netChange":-28.73,"volatility":25.398,"delta":-0.247,"gamma":0,"theta":-0.056,"vega":26.027,"rho":-71.769,"openInterest":2,"timeValue":423.09,"theoreticalOptionValue":470,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3700,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-6.36,"markChange":18.83,"markPercentChange":4.17,"intrinsicValue":-197.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3800.0":[{"putCall":"PUT","symbol":"SPX_121727P3800","description":"SPX Dec 17 2027 3800 Put (AM)","exchangeName":"OPR","bid":494.5,"ask":511.5,"last":481.64,"mark":503,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":482.2,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670423445417,"quoteTimeInLong":1671125495370,"netChange":-0.56,"volatility":25.125,"delta":-0.262,"gamma":0,"theta":-0.051,"vega":26.731,"rho":-76.166,"openInterest":11,"timeValue":481.64,"theoreticalOptionValue":502.2,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.12,"markChange":20.8,"markPercentChange":4.31,"intrinsicValue":-97.96,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":false}],"3900.0":[{"putCall":"PUT","symbol":"SPX_121727P3900","description":"SPX Dec 17 2027 3900 Put (AM)","exchangeName":"OPR","bid":528,"ask":544.9,"last":472.7,"mark":536.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":514.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669232771341,"quoteTimeInLong":1671125495453,"netChange":-41.4,"volatility":24.86,"delta":-0.276,"gamma":0,"theta":-0.045,"vega":27.389,"rho":-80.681,"openInterest":4,"timeValue":470.66,"theoreticalOptionValue":535.7,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":3900,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-8.05,"markChange":22.35,"markPercentChange":4.35,"intrinsicValue":2.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4000.0":[{"putCall":"PUT","symbol":"SPX_121727P4000","description":"SPX Dec 17 2027 4000 Put (AM)","exchangeName":"OPR","bid":562.8,"ask":579.5,"last":515.96,"mark":571.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":547.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941809112,"quoteTimeInLong":1671125495453,"netChange":-31.14,"volatility":24.596,"delta":-0.291,"gamma":0,"theta":-0.039,"vega":27.999,"rho":-85.306,"openInterest":2728,"timeValue":413.92,"theoreticalOptionValue":570.35,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.69,"markChange":24.05,"markPercentChange":4.4,"intrinsicValue":102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4100.0":[{"putCall":"PUT","symbol":"SPX_121727P4100","description":"SPX Dec 17 2027 4100 Put (AM)","exchangeName":"OPR","bid":598.8,"ask":615.4,"last":547.25,"mark":607.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":581.4,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941802827,"quoteTimeInLong":1671125495453,"netChange":-34.15,"volatility":24.336,"delta":-0.306,"gamma":0,"theta":-0.032,"vega":28.557,"rho":-90.039,"openInterest":11,"timeValue":345.21,"theoreticalOptionValue":606.25,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4100,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.87,"markChange":25.7,"markPercentChange":4.42,"intrinsicValue":202.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4200.0":[{"putCall":"PUT","symbol":"SPX_121727P4200","description":"SPX Dec 17 2027 4200 Put (AM)","exchangeName":"OPR","bid":636.1,"ask":652.6,"last":637.5,"mark":644.35,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":616.9,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1665077946025,"quoteTimeInLong":1671125495453,"netChange":20.6,"volatility":23.98,"delta":-0.321,"gamma":0,"theta":-0.024,"vega":29.07,"rho":-94.779,"openInterest":2,"timeValue":335.46,"theoreticalOptionValue":640.45,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.34,"markChange":27.45,"markPercentChange":4.45,"intrinsicValue":302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4300.0":[{"putCall":"PUT","symbol":"SPX_121727P4300","description":"SPX Dec 17 2027 4300 Put (AM)","exchangeName":"OPR","bid":674.5,"ask":691.1,"last":676.33,"mark":682.8,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":653.6,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1666207812123,"quoteTimeInLong":1671125495453,"netChange":22.73,"volatility":23.734,"delta":-0.337,"gamma":0,"theta":-0.016,"vega":29.519,"rho":-99.733,"openInterest":19,"timeValue":274.29,"theoreticalOptionValue":678.95,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4300,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":3.48,"markChange":29.2,"markPercentChange":4.47,"intrinsicValue":402.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4400.0":[{"putCall":"PUT","symbol":"SPX_121727P4400","description":"SPX Dec 17 2027 4400 Put (AM)","exchangeName":"OPR","bid":714.3,"ask":730.9,"last":659.1,"mark":722.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":691.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669833898102,"quoteTimeInLong":1671125495453,"netChange":-32.76,"volatility":23.493,"delta":-0.353,"gamma":0,"theta":-0.007,"vega":29.91,"rho":-104.782,"openInterest":7,"timeValue":157.06,"theoreticalOptionValue":718.75,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.73,"markChange":30.74,"markPercentChange":4.44,"intrinsicValue":502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4500.0":[{"putCall":"PUT","symbol":"SPX_121727P4500","description":"SPX Dec 17 2027 4500 Put (AM)","exchangeName":"OPR","bid":755.4,"ask":772,"last":689.79,"mark":763.7,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":732.1,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670003096412,"quoteTimeInLong":1671125495453,"netChange":-42.31,"volatility":23.121,"delta":-0.369,"gamma":0,"theta":0.003,"vega":30.253,"rho":-109.837,"openInterest":46,"timeValue":87.75,"theoreticalOptionValue":755.714,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4500,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.78,"markChange":31.6,"markPercentChange":4.32,"intrinsicValue":602.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4600.0":[{"putCall":"PUT","symbol":"SPX_121727P4600","description":"SPX Dec 17 2027 4600 Put (AM)","exchangeName":"OPR","bid":797.9,"ask":814.5,"last":745.79,"mark":806.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":772.34,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1667309482715,"quoteTimeInLong":1671125495452,"netChange":-26.55,"volatility":22.593,"delta":-0.387,"gamma":0,"theta":0.014,"vega":30.544,"rho":-114.931,"openInterest":5,"timeValue":43.75,"theoreticalOptionValue":788.99,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-3.44,"markChange":33.86,"markPercentChange":4.38,"intrinsicValue":702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"4800.0":[{"putCall":"PUT","symbol":"SPX_121727P4800","description":"SPX Dec 17 2027 4800 Put (AM)","exchangeName":"OPR","bid":887.1,"ask":903.8,"last":862.96,"mark":895.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":852.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670423445417,"quoteTimeInLong":1671125495452,"netChange":10.14,"volatility":21.87,"delta":-0.421,"gamma":0,"theta":0.037,"vega":30.894,"rho":-125.674,"openInterest":3,"timeValue":-39.08,"theoreticalOptionValue":868.992,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":4800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":1.19,"markChange":42.63,"markPercentChange":5,"intrinsicValue":902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5000.0":[{"putCall":"PUT","symbol":"SPX_121727P5000","description":"SPX Dec 17 2027 5000 Put (AM)","exchangeName":"OPR","bid":982.5,"ask":999,"last":901.65,"mark":990.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":945.25,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670941809112,"quoteTimeInLong":1671125495452,"netChange":-43.6,"volatility":21.182,"delta":-0.456,"gamma":0,"theta":0.063,"vega":30.948,"rho":-136.859,"openInterest":1036,"timeValue":-200.39,"theoreticalOptionValue":954.693,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-4.61,"markChange":45.5,"markPercentChange":4.81,"intrinsicValue":1102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5200.0":[{"putCall":"PUT","symbol":"SPX_121727P5200","description":"SPX Dec 17 2027 5200 Put (AM)","exchangeName":"OPR","bid":1083.5,"ask":1101.4,"last":1068.5,"mark":1092.45,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1044.24,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670441773614,"quoteTimeInLong":1671125495455,"netChange":24.26,"volatility":20.693,"delta":-0.491,"gamma":0,"theta":0.09,"vega":30.708,"rho":-148.359,"openInterest":50,"timeValue":-233.54,"theoreticalOptionValue":1051.295,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.32,"markChange":48.21,"markPercentChange":4.62,"intrinsicValue":1302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5400.0":[{"putCall":"PUT","symbol":"SPX_121727P5400","description":"SPX Dec 17 2027 5400 Put (AM)","exchangeName":"OPR","bid":1191.2,"ask":1210.5,"last":1144.2,"mark":1200.85,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1150.11,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670607862188,"quoteTimeInLong":1671125495450,"netChange":-5.91,"volatility":20.125,"delta":-0.526,"gamma":0,"theta":0.12,"vega":30.161,"rho":-160.151,"openInterest":20,"timeValue":-357.84,"theoreticalOptionValue":1150.247,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.51,"markChange":50.74,"markPercentChange":4.41,"intrinsicValue":1502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5600.0":[{"putCall":"PUT","symbol":"SPX_121727P5600","description":"SPX Dec 17 2027 5600 Put (AM)","exchangeName":"OPR","bid":1305.5,"ask":1326.6,"last":1302,"mark":1316.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":1302,"lowPrice":1302,"openPrice":0,"closePrice":1269.85,"totalVolume":1,"tradeDate":null,"tradeTimeInLong":1671115961211,"quoteTimeInLong":1671125495454,"netChange":32.15,"volatility":19.78,"delta":-0.558,"gamma":0,"theta":0.149,"vega":29.388,"rho":-171.937,"openInterest":10,"timeValue":-400.04,"theoreticalOptionValue":1260.548,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":2.53,"markChange":46.2,"markPercentChange":3.64,"intrinsicValue":1702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"5800.0":[{"putCall":"PUT","symbol":"SPX_121727P5800","description":"SPX Dec 17 2027 5800 Put (AM)","exchangeName":"OPR","bid":1415.6,"ask":1459.9,"last":1310,"mark":1437.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1389.58,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670012109547,"quoteTimeInLong":1671124295700,"netChange":-79.58,"volatility":19.185,"delta":-0.593,"gamma":0,"theta":0.183,"vega":28.247,"rho":-184.118,"openInterest":12,"timeValue":-592.04,"theoreticalOptionValue":1368.15,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":5800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.73,"markChange":48.17,"markPercentChange":3.47,"intrinsicValue":1902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6000.0":[{"putCall":"PUT","symbol":"SPX_121727P6000","description":"SPX Dec 17 2027 6000 Put (AM)","exchangeName":"OPR","bid":1541.9,"ask":1589.4,"last":1510,"mark":1565.65,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1515.18,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670859392384,"quoteTimeInLong":1671124308200,"netChange":-5.18,"volatility":18.811,"delta":-0.623,"gamma":0,"theta":0.216,"vega":26.963,"rho":-196.07,"openInterest":44,"timeValue":-592.04,"theoreticalOptionValue":1486.552,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.34,"markChange":50.47,"markPercentChange":3.33,"intrinsicValue":2102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6200.0":[{"putCall":"PUT","symbol":"SPX_121727P6200","description":"SPX Dec 17 2027 6200 Put (AM)","exchangeName":"OPR","bid":1673.6,"ask":1724.6,"last":1646.1,"mark":1699.1,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1646.76,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1659706206912,"quoteTimeInLong":1671124295700,"netChange":-0.66,"volatility":18.496,"delta":-0.652,"gamma":0,"theta":0.249,"vega":25.528,"rho":-207.878,"openInterest":5,"timeValue":-655.94,"theoreticalOptionValue":1610.553,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.04,"markChange":52.34,"markPercentChange":3.18,"intrinsicValue":2302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6400.0":[{"putCall":"PUT","symbol":"SPX_121727P6400","description":"SPX Dec 17 2027 6400 Put (AM)","exchangeName":"OPR","bid":1810.1,"ask":1865,"last":1657.47,"mark":1837.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1783.59,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669841685860,"quoteTimeInLong":1671124308200,"netChange":-126.12,"volatility":18.236,"delta":-0.678,"gamma":0,"theta":0.282,"vega":23.998,"rho":-219.469,"openInterest":22,"timeValue":-844.57,"theoreticalOptionValue":1739.605,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-7.07,"markChange":53.96,"markPercentChange":3.03,"intrinsicValue":2502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6600.0":[{"putCall":"PUT","symbol":"SPX_121727P6600","description":"SPX Dec 17 2027 6600 Put (AM)","exchangeName":"OPR","bid":1950.7,"ask":2010.1,"last":1920.1,"mark":1980.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":1925.13,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1659706206114,"quoteTimeInLong":1671124295699,"netChange":-5.03,"volatility":18.021,"delta":-0.702,"gamma":0,"theta":0.315,"vega":22.42,"rho":-230.803,"openInterest":10,"timeValue":-781.94,"theoreticalOptionValue":1873.007,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-0.26,"markChange":55.27,"markPercentChange":2.87,"intrinsicValue":2702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"6800.0":[{"putCall":"PUT","symbol":"SPX_121727P6800","description":"SPX Dec 17 2027 6800 Put (AM)","exchangeName":"OPR","bid":2095.1,"ask":2155,"last":2042.5,"mark":2125.05,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2070.86,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1670862222954,"quoteTimeInLong":1671124295699,"netChange":-28.36,"volatility":17.851,"delta":-0.724,"gamma":0,"theta":0.347,"vega":20.842,"rho":-241.847,"openInterest":1,"timeValue":-859.54,"theoreticalOptionValue":2010.259,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":6800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-1.37,"markChange":54.19,"markPercentChange":2.62,"intrinsicValue":2902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"7200.0":[{"putCall":"PUT","symbol":"SPX_121727P7200","description":"SPX Dec 17 2027 7200 Put (AM)","exchangeName":"OPR","bid":2393.1,"ask":2462.1,"last":2238.97,"mark":2427.6,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2372.43,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1669838645940,"quoteTimeInLong":1671124295699,"netChange":-133.46,"volatility":17.625,"delta":-0.759,"gamma":0,"theta":0.409,"vega":17.82,"rho":-263.039,"openInterest":2,"timeValue":-1063.07,"theoreticalOptionValue":2294.112,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.63,"markChange":55.17,"markPercentChange":2.33,"intrinsicValue":3302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"7600.0":[{"putCall":"PUT","symbol":"SPX_121727P7600","description":"SPX Dec 17 2027 7600 Put (AM)","exchangeName":"OPR","bid":2699.7,"ask":2779.1,"last":0,"mark":2739.4,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":2684.75,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282636,"netChange":0,"volatility":17.518,"delta":-0.787,"gamma":0,"theta":0.468,"vega":15.108,"rho":-283.119,"openInterest":0,"timeValue":-962.64,"theoreticalOptionValue":2587.265,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":7600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":54.65,"markPercentChange":2.04,"intrinsicValue":3702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"8000.0":[{"putCall":"PUT","symbol":"SPX_121727P8000","description":"SPX Dec 17 2027 8000 Put (AM)","exchangeName":"OPR","bid":3011.9,"ask":3103.2,"last":2850,"mark":3057.55,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3004.27,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":1668195849304,"quoteTimeInLong":1671124282635,"netChange":-154.27,"volatility":17.722,"delta":-0.805,"gamma":0,"theta":0.521,"vega":13.145,"rho":-301.769,"openInterest":1,"timeValue":-1252.04,"theoreticalOptionValue":2889.769,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":8000,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":-5.13,"markChange":53.28,"markPercentChange":1.77,"intrinsicValue":4102.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"8400.0":[{"putCall":"PUT","symbol":"SPX_121727P8400","description":"SPX Dec 17 2027 8400 Put (AM)","exchangeName":"OPR","bid":3328,"ask":3432.3,"last":0,"mark":3380.15,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3328.99,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282630,"netChange":0,"volatility":17.525,"delta":-0.825,"gamma":0,"theta":0.577,"vega":10.78,"rho":-320.673,"openInterest":0,"timeValue":-1121.89,"theoreticalOptionValue":3190.722,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":8400,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":51.16,"markPercentChange":1.54,"intrinsicValue":4502.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"8800.0":[{"putCall":"PUT","symbol":"SPX_121727P8800","description":"SPX Dec 17 2027 8800 Put (AM)","exchangeName":"OPR","bid":3646.6,"ask":3765.2,"last":0,"mark":3705.9,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3656.96,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282628,"netChange":0,"volatility":17.649,"delta":-0.837,"gamma":0,"theta":0.627,"vega":9.208,"rho":-338.404,"openInterest":0,"timeValue":-1196.14,"theoreticalOptionValue":3498.176,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":8800,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":48.94,"markPercentChange":1.34,"intrinsicValue":4902.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"9200.0":[{"putCall":"PUT","symbol":"SPX_121727P9200","description":"SPX Dec 17 2027 9200 Put (AM)","exchangeName":"OPR","bid":3966.6,"ask":4100.9,"last":0,"mark":4033.75,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":3987.82,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282626,"netChange":0,"volatility":17.789,"delta":-0.846,"gamma":0,"theta":0.676,"vega":7.888,"rho":-355.729,"openInterest":0,"timeValue":-1268.29,"theoreticalOptionValue":3807.529,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":9200,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":45.93,"markPercentChange":1.15,"intrinsicValue":5302.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}],"9600.0":[{"putCall":"PUT","symbol":"SPX_121727P9600","description":"SPX Dec 17 2027 9600 Put (AM)","exchangeName":"OPR","bid":4287.5,"ask":4438.9,"last":0,"mark":4363.2,"bidSize":5,"askSize":5,"bidAskSize":"5X5","lastSize":0,"highPrice":0,"lowPrice":0,"openPrice":0,"closePrice":4319.79,"totalVolume":0,"tradeDate":null,"tradeTimeInLong":0,"quoteTimeInLong":1671124282625,"netChange":0,"volatility":17.949,"delta":-0.854,"gamma":0,"theta":0.723,"vega":6.797,"rho":-372.726,"openInterest":0,"timeValue":-1338.84,"theoreticalOptionValue":4118.332,"theoreticalVolatility":29,"optionDeliverablesList":null,"strikePrice":9600,"expirationDate":1829077200000,"daysToExpiration":1828,"expirationType":"R","lastTradingDay":1829005200000,"multiplier":100,"settlementType":"A","deliverableNote":"","isIndexOption":null,"percentChange":0,"markChange":43.41,"markPercentChange":1,"intrinsicValue":5702.04,"pennyPilot":false,"nonStandard":false,"mini":false,"inTheMoney":true}]}}}