Returns all EOD options contracts and their prices for the given symbol and expiration date.
| Name | Description | Example |
|---|---|---|
|
symbol
* required
|
The option symbol, corresponding to the underlying security. | AAPL |
|
expiration
* required
|
The expiration date of the options contract | 2023-01-20 |
|
type
|
The option contract type.
Options:
call
put
show more
show less
|
put |
|
strike
|
The strike price of the option contract. This will return options contracts with strike price equal to this price. | 170 |
|
strike_greater_than
|
The strike price of the option contract. This will return options contracts with strike prices greater than this price. | 190 |
|
strike_less_than
|
The strike price of the option contract. This will return options contracts with strike prices less than this price. | 150 |
|
date
|
The date to retrieve prices for | 2022-04-01 |
|
include_related_symbols
|
Include related symbols that end in a 1 or 2 because of a corporate action. | false |
|
symbol
* required
The option symbol, corresponding to the underlying security.
|
||
|
expiration
* required
The expiration date of the options contract
|
||
|
type
The option contract type.
|
||
|
strike
The strike price of the option contract. This will return options contracts with strike price equal to this price.
|
||
|
strike_greater_than
The strike price of the option contract. This will return options contracts with strike prices greater than this price.
|
||
|
strike_less_than
The strike price of the option contract. This will return options contracts with strike prices less than this price.
|
||
|
date
The date to retrieve prices for
|
||
|
include_related_symbols
Include related symbols that end in a 1 or 2 because of a corporate action.
|
| Name | Description | Type |
|---|---|---|
| chain | A list of realtime options for the provided expiration date their respective option prices. | array |
|
option
|
object | |
|
code
|
The Intrinio Code for the Option. | string |
|
ticker
|
The ticker symbol of the Security for the Option. | string |
|
expiration
|
The date on which the Option expires. The Option becomes invalid after this date and cannot be exercised. | string |
|
strike
|
The strike price is the fixed price at which a derivative can be exercised, and refers to the price of the derivative’s underlying asset. In a call option, the strike price is the price at which the option holder can purchase the underlying security. For a put option, the strike price is the price at which the option holder can sell the underlying security. | number |
|
type
|
The type of Option (put or call). A put option is an option contract giving the owner the right, but not the obligation, to sell a specified amount of an underlying asset at a specified price before the option's expiration date. A call option gives the holder the right to buy an underlying asset at a specified price, before the option's expiration date. | string |
|
prices
|
object | |
|
date
|
The date of the price, in the format YYYY-MM-DD | string |
|
close
|
The closing price of the options contract. | number |
|
close_bid
|
The closing bid price of the options contract. | number |
|
close_ask
|
The closing ask price of the options contract. | number |
|
volume
|
The cumulative volume of this options contract that traded that day. | integer |
|
open
|
The price at the beginning of the period | number |
|
open_ask
|
The ask at the beginning of the period | number |
|
open_bid
|
The bid at the beginning of the period | number |
|
open_interest
|
The total number of this options contract that are still open. | integer |
|
high
|
The highest price over the span of the period | number |
|
low
|
The highest price over the span of the period | number |
|
mark
|
The mid price between the latest bid and ask spread | number |
|
ask_high
|
The highest ask over the span of the period | number |
|
ask_low
|
The lowest ask over the span of the period | number |
|
bid_high
|
The highest bid over the span of the period | number |
|
bid_low
|
The lowest bid over the span of the period | number |
|
implied_volatility
|
The implied volatility of the contract calculated using the Black-Scholes Model. | number |
|
delta
|
Delta represents the rate of change between the option's price and a $1 change in the underlying asset's price. | number |
|
gamma
|
Gamma represents the rate of change between an option's delta and the underlying asset's price. | number |
|
theta
|
Theta represents the rate of change between the option price and time, or time sensitivity - sometimes known as an option's time decay. | number |
|
vega
|
Vega represents the rate of change between an option's value and the underlying asset's implied volatility. | number |
|
close_time
|
The time of the last trade before close. | string |
|
close_size
|
The size of the last trade before close. | integer |
|
close_bid_time
|
The time of the last bid before close. | string |
|
close_bid_size
|
The size of the last bid before close. | integer |
|
close_ask_time
|
The time of the last ask before close. | string |
|
close_ask_size
|
The size of the last ask before close. | integer |
|
exercise_style
|
The exercise style. | string |
|
chain
A list of realtime options for the provided expiration date their respective option prices.
|
Returns all EOD options contracts and their prices for the given symbol and expiration date.
Returns all EOD options contracts and their prices for the given symbol and expiration date.
Request Body:
null{ "chain": [ { "option": { "code": "AAPL230120C00300000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 300, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 10, "close_time": "2023-01-20T20:09:05.640Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 5957, "close_ask_time": "2023-01-20T14:30:02.861Z", "volume": 51, "open": null, "open_ask": null, "open_bid": null, "open_interest": 24415, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00290000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 290, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-17T14:30:01.578Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 3600, "close_ask_time": "2023-01-20T14:30:02.862Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2392, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00285000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 285, "type": "call" }, "prices": { "date": "2023-01-20", "close": null, "close_size": null, "close_time": null, "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:59:59.890Z", "close_ask": 0.8, "close_ask_size": 1, "close_ask_time": "2023-01-20T20:59:59.890Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 0.4, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00280000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 280, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-11T15:01:22.101Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 3200, "close_ask_time": "2023-01-20T14:30:02.861Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 3345, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00275000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 275, "type": "call" }, "prices": { "date": "2023-01-20", "close": null, "close_size": null, "close_time": null, "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:59:59.907Z", "close_ask": 1.1, "close_ask_size": 1, "close_ask_time": "2023-01-20T20:59:59.972Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 0.55, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00270000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 270, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-18T14:30:00.331Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 2830, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2663, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00265000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 265, "type": "call" }, "prices": { "date": "2023-01-20", "close": null, "close_size": null, "close_time": null, "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:59:59.907Z", "close_ask": 0.95, "close_ask_size": 1, "close_ask_time": "2023-01-20T21:00:00.077Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 0.475, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00260000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 260, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 25, "close_time": "2023-01-20T19:27:01.795Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 4796, "close_ask_time": "2023-01-20T14:30:02.862Z", "volume": 25, "open": null, "open_ask": null, "open_bid": null, "open_interest": 23100, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00255000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 255, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2022-12-01T14:54:47.673Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 2230, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 313, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00250000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 250, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-19T16:31:32.796Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 4380, "close_ask_time": "2023-01-20T14:30:02.862Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 24065, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00245000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 245, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-12T20:58:30.460Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 1811, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2571, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00240000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 240, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:40:33.161Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 1630, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 1, "open": null, "open_ask": null, "open_bid": null, "open_interest": 5003, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00235000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 235, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2022-12-05T14:48:50.531Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 1430, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 805, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00230000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 230, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-18T14:50:26.319Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 3592, "close_ask_time": "2023-01-20T14:30:02.862Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 12970, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00225000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 225, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-12T15:24:00.537Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 3400, "close_ask_time": "2023-01-20T14:30:02.860Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 4136, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00220000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 220, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 3, "close_time": "2023-01-20T20:09:52.923Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T17:21:14.429Z", "close_ask": 0.01, "close_ask_size": 3305, "close_ask_time": "2023-01-20T14:30:02.862Z", "volume": 234, "open": null, "open_ask": null, "open_bid": null, "open_interest": 37187, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00215000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 215, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-17T20:05:39.118Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 3000, "close_ask_time": "2023-01-20T14:30:02.862Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 5916, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00210000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 210, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:40:33.158Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T16:41:08.235Z", "close_ask": 0.01, "close_ask_size": 5728, "close_ask_time": "2023-01-20T16:41:08.235Z", "volume": 273, "open": null, "open_ask": null, "open_bid": null, "open_interest": 17554, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00205000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 205, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-13T18:55:36.578Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 2630, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 6535, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00200000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 200, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 40, "close_time": "2023-01-20T20:50:28.536Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:43:41.155Z", "close_ask": 0.01, "close_ask_size": 3669, "close_ask_time": "2023-01-20T20:50:28.536Z", "volume": 174, "open": null, "open_ask": null, "open_bid": null, "open_interest": 61737, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00195000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 195, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 20, "close_time": "2023-01-20T20:23:53.448Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 2143, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 23, "open": null, "open_ask": null, "open_bid": null, "open_interest": 18265, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00190000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 190, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 28, "close_time": "2023-01-20T20:32:10.280Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T15:46:17.682Z", "close_ask": 0.01, "close_ask_size": 1937, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 154, "open": null, "open_ask": null, "open_bid": null, "open_interest": 32124, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00185000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 185, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 18, "close_time": "2023-01-20T18:47:25.881Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.503Z", "close_ask": 0.01, "close_ask_size": 2994, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 211, "open": null, "open_ask": null, "open_bid": null, "open_interest": 22484, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00180000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 180, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 7, "close_time": "2023-01-20T20:56:20.561Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T15:37:01.791Z", "close_ask": 0.01, "close_ask_size": 3086, "close_ask_time": "2023-01-20T20:56:20.561Z", "volume": 226, "open": null, "open_ask": null, "open_bid": null, "open_interest": 57179, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00175000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 175, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 2, "close_time": "2023-01-20T20:13:05.469Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:59.679Z", "close_ask": 0.01, "close_ask_size": 2098, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 114, "open": null, "open_ask": null, "open_bid": null, "open_interest": 61515, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00170000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 170, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 2, "close_time": "2023-01-20T20:53:27.915Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:33:35.590Z", "close_ask": 0.01, "close_ask_size": 2564, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 402, "open": null, "open_ask": null, "open_bid": null, "open_interest": 65726, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00165000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 165, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 3, "close_time": "2023-01-20T20:57:22.371Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T17:31:37.699Z", "close_ask": 0.01, "close_ask_size": 2945, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 423, "open": null, "open_ask": null, "open_bid": null, "open_interest": 54620, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00162500", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 162.5, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-18T14:30:04.730Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 929, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1302, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00160000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 160, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 2, "close_time": "2023-01-20T20:24:45.154Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:59.679Z", "close_ask": 0.01, "close_ask_size": 2324, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 174, "open": null, "open_ask": null, "open_bid": null, "open_interest": 89376, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00157500", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 157.5, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-18T15:38:10.895Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 1000, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2382, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00155000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 155, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 6, "close_time": "2023-01-20T20:37:18.500Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:19.141Z", "close_ask": 0.01, "close_ask_size": 1437, "close_ask_time": "2023-01-20T20:34:23.012Z", "volume": 451, "open": null, "open_ask": null, "open_bid": null, "open_interest": 64341, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00152500", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 152.5, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T19:57:22.423Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T18:37:27.659Z", "close_ask": 0.01, "close_ask_size": 829, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 4, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1889, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00150000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 150, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 2, "close_time": "2023-01-20T20:59:28.878Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:41:36.790Z", "close_ask": 0.01, "close_ask_size": 3062, "close_ask_time": "2023-01-20T20:59:58.617Z", "volume": 1255, "open": null, "open_ask": null, "open_bid": null, "open_interest": 98145, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00149000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 149, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T18:32:07.820Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T16:32:53.850Z", "close_ask": 0.01, "close_ask_size": 530, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 164, "open": null, "open_ask": null, "open_bid": null, "open_interest": 9082, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00148000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 148, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:53:23.736Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 429, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 4, "open": null, "open_ask": null, "open_bid": null, "open_interest": 4230, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00147000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 147, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 3, "close_time": "2023-01-20T20:35:54.644Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.288Z", "close_ask": 0.01, "close_ask_size": 527, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 5, "open": null, "open_ask": null, "open_bid": null, "open_interest": 3501, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00146000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 146, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:48:56.687Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.288Z", "close_ask": 0.01, "close_ask_size": 379, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 53, "open": null, "open_ask": null, "open_bid": null, "open_interest": 5724, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00145000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 145, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 10, "close_time": "2023-01-20T20:55:05.151Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T19:34:25.401Z", "close_ask": 0.01, "close_ask_size": 3006, "close_ask_time": "2023-01-20T20:45:27.275Z", "volume": 922, "open": null, "open_ask": null, "open_bid": null, "open_interest": 70017, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00144000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 144, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:57:51.471Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:42:39.249Z", "close_ask": 0.01, "close_ask_size": 825, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 100, "open": null, "open_ask": null, "open_bid": null, "open_interest": 8874, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00143000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 143, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:59:42.090Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:42:26.290Z", "close_ask": 0.01, "close_ask_size": 1173, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 1152, "open": null, "open_ask": null, "open_bid": null, "open_interest": 7724, "high": 0.02, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00142000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 142, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 35, "close_time": "2023-01-20T20:57:00.312Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:53:56.182Z", "close_ask": 0.01, "close_ask_size": 1029, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 1604, "open": null, "open_ask": null, "open_bid": null, "open_interest": 13976, "high": 0.02, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00141000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 141, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 11, "close_time": "2023-01-20T20:51:27.141Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:58:08.346Z", "close_ask": 0.01, "close_ask_size": 619, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 1322, "open": null, "open_ask": null, "open_bid": null, "open_interest": 12643, "high": 0.02, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00140000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 140, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:59:40.181Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:59:29.120Z", "close_ask": 0.01, "close_ask_size": 1494, "close_ask_time": "2023-01-20T20:59:58.878Z", "volume": 9443, "open": null, "open_ask": null, "open_bid": null, "open_interest": 104364, "high": 0.06, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00139000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 139, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 2, "close_time": "2023-01-20T20:59:31.420Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:48:16.806Z", "close_ask": 0.01, "close_ask_size": 482, "close_ask_time": "2023-01-20T20:59:58.878Z", "volume": 13213, "open": null, "open_ask": null, "open_bid": null, "open_interest": 14420, "high": 0.03, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00138000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 138, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.04, "close_size": 5, "close_time": "2023-01-20T20:59:59.908Z", "close_bid": 0.02, "close_bid_size": 1081, "close_bid_time": "2023-01-20T20:59:59.908Z", "close_ask": 0.04, "close_ask_size": 2, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 64445, "open": null, "open_ask": null, "open_bid": null, "open_interest": 21805, "high": 0.15, "low": 0.01, "mark": 0.03, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00137000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 137, "type": "call" }, "prices": { "date": "2023-01-20", "close": 0.9, "close_size": 10, "close_time": "2023-01-20T20:59:59.909Z", "close_bid": 0.56, "close_bid_size": 102, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 1, "close_ask_size": 10, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 103236, "open": null, "open_ask": null, "open_bid": null, "open_interest": 17104, "high": 0.95, "low": 0.01, "mark": 0.78, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00136000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 136, "type": "call" }, "prices": { "date": "2023-01-20", "close": 1.77, "close_size": 1, "close_time": "2023-01-20T20:59:50.022Z", "close_bid": 1.58, "close_bid_size": 333, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 1.9, "close_ask_size": 1, "close_ask_time": "2023-01-20T20:59:59.761Z", "volume": 107176, "open": null, "open_ask": null, "open_bid": null, "open_interest": 22072, "high": 2.1, "low": 0.11, "mark": 1.74, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00135000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 135, "type": "call" }, "prices": { "date": "2023-01-20", "close": 2.73, "close_size": 1, "close_time": "2023-01-20T20:59:57.177Z", "close_bid": 2.6, "close_bid_size": 582, "close_bid_time": "2023-01-20T20:59:59.981Z", "close_ask": 2.9, "close_ask_size": 1, "close_ask_time": "2023-01-20T20:59:59.981Z", "volume": 114754, "open": null, "open_ask": null, "open_bid": null, "open_interest": 51582, "high": 3.09, "low": 0.37, "mark": 2.75, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00134000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 134, "type": "call" }, "prices": { "date": "2023-01-20", "close": 3.6, "close_size": 5, "close_time": "2023-01-20T20:58:42.270Z", "close_bid": 3.55, "close_bid_size": 126, "close_bid_time": "2023-01-20T20:59:59.989Z", "close_ask": 4.45, "close_ask_size": 126, "close_ask_time": "2023-01-20T20:59:59.989Z", "volume": 22129, "open": null, "open_ask": null, "open_bid": null, "open_interest": 9323, "high": 3.9, "low": 0.85, "mark": 4, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00133000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 133, "type": "call" }, "prices": { "date": "2023-01-20", "close": 4.85, "close_size": 1, "close_time": "2023-01-20T20:59:51.968Z", "close_bid": 4.35, "close_bid_size": 140, "close_bid_time": "2023-01-20T20:59:59.981Z", "close_ask": 5.35, "close_ask_size": 2644, "close_ask_time": "2023-01-20T21:00:00.215Z", "volume": 6226, "open": null, "open_ask": null, "open_bid": null, "open_interest": 7554, "high": 4.92, "low": 1.59, "mark": 4.85, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00132000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 132, "type": "call" }, "prices": { "date": "2023-01-20", "close": 5.85, "close_size": 1, "close_time": "2023-01-20T20:59:44.824Z", "close_bid": 5.45, "close_bid_size": 97, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 5.95, "close_ask_size": 7, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 1959, "open": null, "open_ask": null, "open_bid": null, "open_interest": 27314, "high": 5.95, "low": 2.45, "mark": 5.7, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00131000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 131, "type": "call" }, "prices": { "date": "2023-01-20", "close": 6.64, "close_size": 1, "close_time": "2023-01-20T20:59:00.263Z", "close_bid": 6.6, "close_bid_size": 126, "close_bid_time": "2023-01-20T20:59:59.968Z", "close_ask": 7, "close_ask_size": 107, "close_ask_time": "2023-01-20T20:59:59.968Z", "volume": 1578, "open": null, "open_ask": null, "open_bid": null, "open_interest": 6503, "high": 6.7, "low": 3.4, "mark": 6.8, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00130000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 130, "type": "call" }, "prices": { "date": "2023-01-20", "close": 7.6, "close_size": 5, "close_time": "2023-01-20T20:58:20.070Z", "close_bid": 7.55, "close_bid_size": 104, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 8.6, "close_ask_size": 155, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 3396, "open": null, "open_ask": null, "open_bid": null, "open_interest": 50041, "high": 7.97, "low": 4.3, "mark": 8.075, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00129000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 129, "type": "call" }, "prices": { "date": "2023-01-20", "close": 8.7, "close_size": 3, "close_time": "2023-01-20T20:58:59.617Z", "close_bid": 8.55, "close_bid_size": 123, "close_bid_time": "2023-01-20T20:59:59.940Z", "close_ask": 9.65, "close_ask_size": 180, "close_ask_time": "2023-01-20T20:59:59.940Z", "volume": 627, "open": null, "open_ask": null, "open_bid": null, "open_interest": 3201, "high": 8.82, "low": 4.25, "mark": 9.100000000000001, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00128000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 128, "type": "call" }, "prices": { "date": "2023-01-20", "close": 9.58, "close_size": 3, "close_time": "2023-01-20T20:42:25.635Z", "close_bid": 9.65, "close_bid_size": 8, "close_bid_time": "2023-01-20T21:00:00.385Z", "close_ask": 10.45, "close_ask_size": 96, "close_ask_time": "2023-01-20T21:00:00.385Z", "volume": 527, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2912, "high": 9.72, "low": 6.46, "mark": 10.05, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00127000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 127, "type": "call" }, "prices": { "date": "2023-01-20", "close": 10.66, "close_size": 6, "close_time": "2023-01-20T20:58:51.388Z", "close_bid": 10.55, "close_bid_size": 126, "close_bid_time": "2023-01-20T21:00:00.215Z", "close_ask": 12.15, "close_ask_size": 126, "close_ask_time": "2023-01-20T21:00:00.215Z", "volume": 421, "open": null, "open_ask": null, "open_bid": null, "open_interest": 10471, "high": 10.66, "low": 7.5, "mark": 11.350000000000001, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00126000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 126, "type": "call" }, "prices": { "date": "2023-01-20", "close": 11.78, "close_size": 1, "close_time": "2023-01-20T20:56:17.445Z", "close_bid": 10.9, "close_bid_size": 126, "close_bid_time": "2023-01-20T20:59:59.983Z", "close_ask": 12.85, "close_ask_size": 102, "close_ask_time": "2023-01-20T20:59:59.983Z", "volume": 118, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2875, "high": 11.85, "low": 8.68, "mark": 11.875, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00125000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 125, "type": "call" }, "prices": { "date": "2023-01-20", "close": 12.8, "close_size": 8, "close_time": "2023-01-20T20:57:32.015Z", "close_bid": 12.65, "close_bid_size": 99, "close_bid_time": "2023-01-20T21:00:00.215Z", "close_ask": 14.15, "close_ask_size": 126, "close_ask_time": "2023-01-20T21:00:00.215Z", "volume": 1113, "open": null, "open_ask": null, "open_bid": null, "open_interest": 30620, "high": 12.8, "low": 9.3, "mark": 13.4, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00124000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 124, "type": "call" }, "prices": { "date": "2023-01-20", "close": 13.71, "close_size": 1, "close_time": "2023-01-20T20:34:02.256Z", "close_bid": 13.1, "close_bid_size": 120, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 14.55, "close_ask_size": 107, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 88, "open": null, "open_ask": null, "open_bid": null, "open_interest": 20633, "high": 13.71, "low": 10.35, "mark": 13.825, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00123000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 123, "type": "call" }, "prices": { "date": "2023-01-20", "close": 13.75, "close_size": 2, "close_time": "2023-01-20T18:58:08.415Z", "close_bid": 13.8, "close_bid_size": 141, "close_bid_time": "2023-01-20T21:00:00.053Z", "close_ask": 15.8, "close_ask_size": 143, "close_ask_time": "2023-01-20T21:00:00.053Z", "volume": 22, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1062, "high": 13.75, "low": 11.43, "mark": 14.8, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00122000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 122, "type": "call" }, "prices": { "date": "2023-01-20", "close": 15.8, "close_size": 2, "close_time": "2023-01-20T20:19:47.093Z", "close_bid": 15, "close_bid_size": 126, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 16.6, "close_ask_size": 126, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 60, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1014, "high": 15.8, "low": 12.65, "mark": 15.8, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00121000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 121, "type": "call" }, "prices": { "date": "2023-01-20", "close": 15.76, "close_size": 1, "close_time": "2023-01-20T19:12:48.659Z", "close_bid": 16, "close_bid_size": 107, "close_bid_time": "2023-01-20T20:59:59.951Z", "close_ask": 17.55, "close_ask_size": 107, "close_ask_time": "2023-01-20T20:59:59.951Z", "volume": 12, "open": null, "open_ask": null, "open_bid": null, "open_interest": 702, "high": 15.76, "low": 14.01, "mark": 16.775, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00120000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 120, "type": "call" }, "prices": { "date": "2023-01-20", "close": 17.85, "close_size": 5, "close_time": "2023-01-20T20:57:00.147Z", "close_bid": 16.9, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.017Z", "close_ask": 18, "close_ask_size": 1, "close_ask_time": "2023-01-20T21:00:00.215Z", "volume": 1648, "open": null, "open_ask": null, "open_bid": null, "open_interest": 22283, "high": 17.85, "low": 14.3, "mark": 17.45, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00119000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 119, "type": "call" }, "prices": { "date": "2023-01-20", "close": 18.7, "close_size": 29, "close_time": "2023-01-20T20:57:35.356Z", "close_bid": 18.55, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.215Z", "close_ask": 19.5, "close_ask_size": 126, "close_ask_time": "2023-01-20T21:00:00.215Z", "volume": 65, "open": null, "open_ask": null, "open_bid": null, "open_interest": 500, "high": 18.7, "low": 15.8, "mark": 19.025, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00118000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 118, "type": "call" }, "prices": { "date": "2023-01-20", "close": 17.1, "close_size": 1, "close_time": "2023-01-20T15:53:31.523Z", "close_bid": 18.9, "close_bid_size": 126, "close_bid_time": "2023-01-20T21:00:00.215Z", "close_ask": 20.75, "close_ask_size": 126, "close_ask_time": "2023-01-20T21:00:00.215Z", "volume": 151, "open": null, "open_ask": null, "open_bid": null, "open_interest": 947, "high": 17.1, "low": 16.35, "mark": 19.825, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00117000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 117, "type": "call" }, "prices": { "date": "2023-01-20", "close": 17.86, "close_size": 4, "close_time": "2023-01-20T15:09:36.614Z", "close_bid": 19.85, "close_bid_size": 107, "close_bid_time": "2023-01-20T20:59:59.951Z", "close_ask": 21.7, "close_ask_size": 102, "close_ask_time": "2023-01-20T20:59:59.951Z", "volume": 11, "open": null, "open_ask": null, "open_bid": null, "open_interest": 34, "high": 17.95, "low": 17.86, "mark": 20.775, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00116000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 116, "type": "call" }, "prices": { "date": "2023-01-20", "close": 18.35, "close_size": 2, "close_time": "2023-01-20T15:00:30.622Z", "close_bid": 19.85, "close_bid_size": 126, "close_bid_time": "2023-01-20T21:00:00.385Z", "close_ask": 23.15, "close_ask_size": 111, "close_ask_time": "2023-01-20T21:00:00.385Z", "volume": 3, "open": null, "open_ask": null, "open_bid": null, "open_interest": 84, "high": 18.35, "low": 18.35, "mark": 21.5, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00115000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 115, "type": "call" }, "prices": { "date": "2023-01-20", "close": 22.81, "close_size": 1, "close_time": "2023-01-20T20:59:41.134Z", "close_bid": 22.6, "close_bid_size": 11, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 23.1, "close_ask_size": 97, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 288, "open": null, "open_ask": null, "open_bid": null, "open_interest": 23425, "high": 22.81, "low": 19.6, "mark": 22.85, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00114000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 114, "type": "call" }, "prices": { "date": "2023-01-20", "close": 21.55, "close_size": null, "close_time": "2023-01-18T18:08:53.117Z", "close_bid": 21.8, "close_bid_size": 126, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 25.15, "close_ask_size": 115, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 37, "high": null, "low": null, "mark": 23.475, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00113000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 113, "type": "call" }, "prices": { "date": "2023-01-20", "close": 22.55, "close_size": null, "close_time": "2023-01-18T18:08:53.106Z", "close_bid": 22.8, "close_bid_size": 126, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 26.15, "close_ask_size": 115, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 32, "high": null, "low": null, "mark": 24.475, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00112000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 112, "type": "call" }, "prices": { "date": "2023-01-20", "close": 22.45, "close_size": null, "close_time": "2023-01-19T14:46:14.842Z", "close_bid": 23.8, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 27.15, "close_ask_size": 90, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 70, "high": null, "low": null, "mark": 25.475, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00110000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 110, "type": "call" }, "prices": { "date": "2023-01-20", "close": 27.2, "close_size": 1, "close_time": "2023-01-20T20:59:34.803Z", "close_bid": 27.3, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 28, "close_ask_size": 5, "close_ask_time": "2023-01-20T20:59:51.886Z", "volume": 472, "open": null, "open_ask": null, "open_bid": null, "open_interest": 7296, "high": 27.9, "low": 24.5, "mark": 27.65, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00105000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 105, "type": "call" }, "prices": { "date": "2023-01-20", "close": 32.45, "close_size": 1, "close_time": "2023-01-20T20:38:07.398Z", "close_bid": 30.8, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 34.15, "close_ask_size": 50, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 215, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2225, "high": 32.5, "low": 29.45, "mark": 32.475, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00100000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 100, "type": "call" }, "prices": { "date": "2023-01-20", "close": 37.6, "close_size": 2, "close_time": "2023-01-20T20:58:49.204Z", "close_bid": 37.15, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 38.6, "close_ask_size": 90, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 983, "open": null, "open_ask": null, "open_bid": null, "open_interest": 12519, "high": 37.85, "low": 34.35, "mark": 37.875, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00095000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 95, "type": "call" }, "prices": { "date": "2023-01-20", "close": 42.52, "close_size": 2, "close_time": "2023-01-20T20:48:45.483Z", "close_bid": 42.05, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 44.15, "close_ask_size": 107, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 52, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2559, "high": 42.52, "low": 39.55, "mark": 43.099999999999994, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00090000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 90, "type": "call" }, "prices": { "date": "2023-01-20", "close": 47.05, "close_size": 1, "close_time": "2023-01-20T20:33:58.749Z", "close_bid": 47.15, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 48.45, "close_ask_size": 90, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 350, "open": null, "open_ask": null, "open_bid": null, "open_interest": 9021, "high": 47.12, "low": 44.55, "mark": 47.8, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00085000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 85, "type": "call" }, "prices": { "date": "2023-01-20", "close": 52.25, "close_size": 1, "close_time": "2023-01-20T20:04:27.741Z", "close_bid": 51.2, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 54.15, "close_ask_size": 107, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 70, "open": null, "open_ask": null, "open_bid": null, "open_interest": 6918, "high": 52.25, "low": 49.4, "mark": 52.675, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00080000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 80, "type": "call" }, "prices": { "date": "2023-01-20", "close": 57.1, "close_size": 5, "close_time": "2023-01-20T20:04:27.265Z", "close_bid": 56.6, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 58.5, "close_ask_size": 90, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 90, "open": null, "open_ask": null, "open_bid": null, "open_interest": 4183, "high": 57.23, "low": 54.73, "mark": 57.55, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00075000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 75, "type": "call" }, "prices": { "date": "2023-01-20", "close": 62.7, "close_size": 1, "close_time": "2023-01-20T20:53:01.313Z", "close_bid": 60.8, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 64.15, "close_ask_size": 105, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 54, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1566, "high": 62.7, "low": 60.05, "mark": 62.475, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00070000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 70, "type": "call" }, "prices": { "date": "2023-01-20", "close": 67.8, "close_size": 6, "close_time": "2023-01-20T20:14:36.420Z", "close_bid": 65.85, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 69.15, "close_ask_size": 107, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 66, "open": null, "open_ask": null, "open_bid": null, "open_interest": 3301, "high": 67.8, "low": 65.1, "mark": 67.5, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00065000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 65, "type": "call" }, "prices": { "date": "2023-01-20", "close": 72.1, "close_size": 3, "close_time": "2023-01-20T19:31:37.434Z", "close_bid": 70.85, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 74.15, "close_ask_size": 107, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 35, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1135, "high": 72.1, "low": 69.35, "mark": 72.5, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00060000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 60, "type": "call" }, "prices": { "date": "2023-01-20", "close": 77.87, "close_size": 40, "close_time": "2023-01-20T20:17:06.321Z", "close_bid": 75.85, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 79.15, "close_ask_size": 97, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 60, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2934, "high": 77.87, "low": 75.25, "mark": 77.5, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00055000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 55, "type": "call" }, "prices": { "date": "2023-01-20", "close": 80.33, "close_size": 3, "close_time": "2023-01-20T17:00:05.424Z", "close_bid": 81, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 84.15, "close_ask_size": 107, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 6, "open": null, "open_ask": null, "open_bid": null, "open_interest": 805, "high": 80.33, "low": 80.18, "mark": 82.575, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00050000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 50, "type": "call" }, "prices": { "date": "2023-01-20", "close": 87.1, "close_size": 1, "close_time": "2023-01-20T19:54:20.940Z", "close_bid": 85.85, "close_bid_size": 101, "close_bid_time": "2023-01-20T20:59:59.981Z", "close_ask": 88, "close_ask_size": 1, "close_ask_time": "2023-01-20T21:00:00.139Z", "volume": 77, "open": null, "open_ask": null, "open_bid": null, "open_interest": 3528, "high": 87.17, "low": 84.7, "mark": 86.925, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00040000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 40, "type": "call" }, "prices": { "date": "2023-01-20", "close": 97.8, "close_size": 1, "close_time": "2023-01-20T20:56:00.704Z", "close_bid": 96.25, "close_bid_size": 102, "close_bid_time": "2023-01-20T20:59:59.968Z", "close_ask": 99.15, "close_ask_size": 101, "close_ask_time": "2023-01-20T20:59:59.968Z", "volume": 354, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1029, "high": 97.85, "low": 95.05, "mark": 97.7, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00035000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 35, "type": "call" }, "prices": { "date": "2023-01-20", "close": 102.7, "close_size": 5, "close_time": "2023-01-20T20:59:15.451Z", "close_bid": 101.95, "close_bid_size": 101, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 103.65, "close_ask_size": 101, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 42, "open": null, "open_ask": null, "open_bid": null, "open_interest": 706, "high": 102.7, "low": 99.6, "mark": 102.80000000000001, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120C00030000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 30, "type": "call" }, "prices": { "date": "2023-01-20", "close": 107.08, "close_size": 20, "close_time": "2023-01-20T19:37:57.799Z", "close_bid": 107, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 108.65, "close_ask_size": 98, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 274, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2720, "high": 107.08, "low": 104.6, "mark": 107.825, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00300000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 300, "type": "put" }, "prices": { "date": "2023-01-20", "close": 165.49, "close_size": null, "close_time": "2023-01-13T20:23:30.540Z", "close_bid": 161.3, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 163, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.380Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 162.15, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00290000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 290, "type": "put" }, "prices": { "date": "2023-01-20", "close": 157.28, "close_size": null, "close_time": "2023-01-11T20:40:00.528Z", "close_bid": 151.3, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 153, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.308Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 152.15, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00285000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 285, "type": "put" }, "prices": { "date": "2023-01-20", "close": 152.28, "close_size": null, "close_time": "2023-01-11T20:39:40.485Z", "close_bid": 146.35, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 148, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.299Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 147.175, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00280000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 280, "type": "put" }, "prices": { "date": "2023-01-20", "close": 147.28, "close_size": null, "close_time": "2023-01-11T20:39:40.485Z", "close_bid": 140.8, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 144.15, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 142.47500000000002, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00275000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 275, "type": "put" }, "prices": { "date": "2023-01-20", "close": 141.65, "close_size": null, "close_time": "2023-01-12T14:38:01.583Z", "close_bid": 135.8, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.385Z", "close_ask": 139.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 137.5, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00270000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 270, "type": "put" }, "prices": { "date": "2023-01-20", "close": 139.6, "close_size": null, "close_time": "2023-01-10T14:45:25.988Z", "close_bid": 130.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 134.15, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 132.5, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00265000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 265, "type": "put" }, "prices": { "date": "2023-01-20", "close": 133.05, "close_size": null, "close_time": "2023-01-12T14:55:10.011Z", "close_bid": 125.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.385Z", "close_ask": 129.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.412Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 127.52499999999999, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00260000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 260, "type": "put" }, "prices": { "date": "2023-01-20", "close": 130.3, "close_size": null, "close_time": "2022-12-29T18:17:36.366Z", "close_bid": 120.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 124.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 122.525, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00255000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 255, "type": "put" }, "prices": { "date": "2023-01-20", "close": null, "close_size": null, "close_time": null, "close_bid": 115.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.385Z", "close_ask": 119.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 117.525, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00250000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 250, "type": "put" }, "prices": { "date": "2023-01-20", "close": 123.55, "close_size": null, "close_time": "2023-01-05T14:52:48.586Z", "close_bid": 110.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 114.15, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 112.5, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00245000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 245, "type": "put" }, "prices": { "date": "2023-01-20", "close": 115.35, "close_size": null, "close_time": "2023-01-10T14:46:28.377Z", "close_bid": 105.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 109.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 107.525, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00240000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 240, "type": "put" }, "prices": { "date": "2023-01-20", "close": 91.44, "close_size": null, "close_time": "2022-11-21T18:28:37.037Z", "close_bid": 100.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 104.15, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 102.5, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00235000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 235, "type": "put" }, "prices": { "date": "2023-01-20", "close": 98.26, "close_size": 2, "close_time": "2023-01-20T19:11:51.208Z", "close_bid": 95.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 99.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.412Z", "volume": 2, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2, "high": 98.26, "low": 98.26, "mark": 97.525, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00230000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 230, "type": "put" }, "prices": { "date": "2023-01-20", "close": 92.8, "close_size": 1, "close_time": "2023-01-20T20:01:47.206Z", "close_bid": 90.95, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 94.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T21:00:00.124Z", "volume": 12, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1901, "high": 95.2, "low": 92.8, "mark": 92.575, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00225000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 225, "type": "put" }, "prices": { "date": "2023-01-20", "close": 70.05, "close_size": null, "close_time": "2022-09-21T19:41:49.165Z", "close_bid": 85.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 89.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 87.525, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00220000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 220, "type": "put" }, "prices": { "date": "2023-01-20", "close": 92.92, "close_size": null, "close_time": "2022-12-28T19:31:04.279Z", "close_bid": 80.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 84.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.412Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 82.525, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00215000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 215, "type": "put" }, "prices": { "date": "2023-01-20", "close": 89.3, "close_size": null, "close_time": "2023-01-04T20:50:00.071Z", "close_bid": 75.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 79.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 77.525, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00210000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 210, "type": "put" }, "prices": { "date": "2023-01-20", "close": 72.5, "close_size": 1, "close_time": "2023-01-20T20:34:39.063Z", "close_bid": 70.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 74.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.412Z", "volume": 1, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1, "high": 72.5, "low": 72.5, "mark": 72.525, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00205000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 205, "type": "put" }, "prices": { "date": "2023-01-20", "close": 78.4, "close_size": null, "close_time": "2023-01-04T15:44:52.624Z", "close_bid": 65.9, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 69.15, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.570Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1, "high": null, "low": null, "mark": 67.525, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00200000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 200, "type": "put" }, "prices": { "date": "2023-01-20", "close": 64.2, "close_size": null, "close_time": "2023-01-19T20:10:48.832Z", "close_bid": 60.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 64.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1, "high": null, "low": null, "mark": 62.525000000000006, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00195000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 195, "type": "put" }, "prices": { "date": "2023-01-20", "close": 59.9, "close_size": 52, "close_time": "2023-01-20T14:53:10.144Z", "close_bid": 55.85, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 59.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.416Z", "volume": 52, "open": null, "open_ask": null, "open_bid": null, "open_interest": 52, "high": 59.9, "low": 59.9, "mark": 57.525000000000006, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00190000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 190, "type": "put" }, "prices": { "date": "2023-01-20", "close": 54.63, "close_size": 1, "close_time": "2023-01-20T16:22:57.782Z", "close_bid": 51, "close_bid_size": 100, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 54.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 2, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1028, "high": 54.64, "low": 54.63, "mark": 52.6, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00185000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 185, "type": "put" }, "prices": { "date": "2023-01-20", "close": 47.5, "close_size": 1, "close_time": "2023-01-20T20:09:14.409Z", "close_bid": 45.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 49.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.514Z", "volume": 1, "open": null, "open_ask": null, "open_bid": null, "open_interest": 69, "high": 47.5, "low": 47.5, "mark": 47.525000000000006, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00180000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 180, "type": "put" }, "prices": { "date": "2023-01-20", "close": 44.85, "close_size": 8, "close_time": "2023-01-20T15:50:31.865Z", "close_bid": 40.85, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 44.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.416Z", "volume": 10, "open": null, "open_ask": null, "open_bid": null, "open_interest": 20, "high": 44.85, "low": 44.85, "mark": 42.525000000000006, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00175000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 175, "type": "put" }, "prices": { "date": "2023-01-20", "close": 37.25, "close_size": 1, "close_time": "2023-01-20T20:59:29.280Z", "close_bid": 36.7, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.215Z", "close_ask": 39.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.412Z", "volume": 34, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1758, "high": 40.41, "low": 37.25, "mark": 37.95, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00170000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 170, "type": "put" }, "prices": { "date": "2023-01-20", "close": 32.3, "close_size": 1, "close_time": "2023-01-20T20:53:04.788Z", "close_bid": 30.85, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 34.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T21:00:00.215Z", "volume": 22, "open": null, "open_ask": null, "open_bid": null, "open_interest": 2000, "high": 34.63, "low": 32.2, "mark": 32.525000000000006, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00165000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 165, "type": "put" }, "prices": { "date": "2023-01-20", "close": 27.5, "close_size": 1, "close_time": "2023-01-20T20:32:52.583Z", "close_bid": 26.35, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 29.2, "close_ask_size": 50, "close_ask_time": "2023-01-20T20:59:59.375Z", "volume": 14, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1648, "high": 30.05, "low": 27.5, "mark": 27.775, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00162500", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 162.5, "type": "put" }, "prices": { "date": "2023-01-20", "close": 37.15, "close_size": null, "close_time": "2023-01-06T14:43:54.791Z", "close_bid": 23.35, "close_bid_size": 126, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 26.7, "close_ask_size": 62, "close_ask_time": "2023-01-20T20:59:59.905Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 25.025, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00160000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 160, "type": "put" }, "prices": { "date": "2023-01-20", "close": 22.25, "close_size": 4, "close_time": "2023-01-20T20:57:21.113Z", "close_bid": 21.8, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 23.85, "close_ask_size": 83, "close_ask_time": "2023-01-20T20:59:59.472Z", "volume": 250, "open": null, "open_ask": null, "open_bid": null, "open_interest": 6607, "high": 25.6, "low": 22.25, "mark": 22.825000000000003, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00157500", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 157.5, "type": "put" }, "prices": { "date": "2023-01-20", "close": 21.94, "close_size": null, "close_time": "2023-01-19T19:15:55.571Z", "close_bid": 18.35, "close_bid_size": 115, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 21.7, "close_ask_size": 62, "close_ask_time": "2023-01-20T20:59:59.905Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 20.025, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00155000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 155, "type": "put" }, "prices": { "date": "2023-01-20", "close": 17.34, "close_size": 1, "close_time": "2023-01-20T20:58:09.673Z", "close_bid": 16.7, "close_bid_size": 133, "close_bid_time": "2023-01-20T21:00:00.385Z", "close_ask": 18.6, "close_ask_size": 78, "close_ask_time": "2023-01-20T20:59:58.814Z", "volume": 190, "open": null, "open_ask": null, "open_bid": null, "open_interest": 4239, "high": 20.65, "low": 17.34, "mark": 17.65, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00152500", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 152.5, "type": "put" }, "prices": { "date": "2023-01-20", "close": 15.7, "close_size": null, "close_time": "2023-01-18T16:07:07.686Z", "close_bid": 13.35, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.385Z", "close_ask": 16.7, "close_ask_size": 62, "close_ask_time": "2023-01-20T20:59:59.905Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 15.024999999999999, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00150000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 150, "type": "put" }, "prices": { "date": "2023-01-20", "close": 12.36, "close_size": 5, "close_time": "2023-01-20T20:58:23.946Z", "close_bid": 11.7, "close_bid_size": 126, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 13.15, "close_ask_size": 61, "close_ask_time": "2023-01-20T20:59:58.960Z", "volume": 232, "open": null, "open_ask": null, "open_bid": null, "open_interest": 16740, "high": 15.65, "low": 12.05, "mark": 12.425, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00149000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 149, "type": "put" }, "prices": { "date": "2023-01-20", "close": 11.38, "close_size": 1, "close_time": "2023-01-20T20:21:43.604Z", "close_bid": 10.3, "close_bid_size": 117, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 12.2, "close_ask_size": 65, "close_ask_time": "2023-01-20T20:59:58.733Z", "volume": 267, "open": null, "open_ask": null, "open_bid": null, "open_interest": 9, "high": 13.55, "low": 11.38, "mark": 11.25, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00148000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 148, "type": "put" }, "prices": { "date": "2023-01-20", "close": 11.05, "close_size": null, "close_time": "2023-01-18T14:44:44.969Z", "close_bid": 8.85, "close_bid_size": 115, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 12.15, "close_ask_size": 71, "close_ask_time": "2023-01-20T20:59:59.112Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": null, "low": null, "mark": 10.5, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00147000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 147, "type": "put" }, "prices": { "date": "2023-01-20", "close": 9.5, "close_size": 5, "close_time": "2023-01-20T20:25:16.961Z", "close_bid": 7.85, "close_bid_size": 143, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 10.2, "close_ask_size": 83, "close_ask_time": "2023-01-20T20:59:59.085Z", "volume": 100, "open": null, "open_ask": null, "open_bid": null, "open_interest": 0, "high": 12.4, "low": 9.5, "mark": 9.024999999999999, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00146000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 146, "type": "put" }, "prices": { "date": "2023-01-20", "close": 8.1, "close_size": 3, "close_time": "2023-01-20T20:57:00.111Z", "close_bid": 7.6, "close_bid_size": 114, "close_bid_time": "2023-01-20T21:00:00.215Z", "close_ask": 9.9, "close_ask_size": 67, "close_ask_time": "2023-01-20T20:59:58.965Z", "volume": 18, "open": null, "open_ask": null, "open_bid": null, "open_interest": 15, "high": 11.6, "low": 8.1, "mark": 8.75, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00145000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 145, "type": "put" }, "prices": { "date": "2023-01-20", "close": 7.25, "close_size": 28, "close_time": "2023-01-20T20:58:02.052Z", "close_bid": 7.05, "close_bid_size": 9, "close_bid_time": "2023-01-20T21:00:00.215Z", "close_ask": 9.05, "close_ask_size": 76, "close_ask_time": "2023-01-20T21:00:00.077Z", "volume": 833, "open": null, "open_ask": null, "open_bid": null, "open_interest": 31945, "high": 10.6, "low": 7.05, "mark": 8.05, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00144000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 144, "type": "put" }, "prices": { "date": "2023-01-20", "close": 6.65, "close_size": 2, "close_time": "2023-01-20T20:36:04.846Z", "close_bid": 5.4, "close_bid_size": 107, "close_bid_time": "2023-01-20T21:00:00.385Z", "close_ask": 7.25, "close_ask_size": 81, "close_ask_time": "2023-01-20T20:59:59.121Z", "volume": 130, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1051, "high": 9.65, "low": 6, "mark": 6.325, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00143000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 143, "type": "put" }, "prices": { "date": "2023-01-20", "close": 5.27, "close_size": 1, "close_time": "2023-01-20T20:14:52.493Z", "close_bid": 4.15, "close_bid_size": 102, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 5.95, "close_ask_size": 76, "close_ask_time": "2023-01-20T20:59:59.449Z", "volume": 125, "open": null, "open_ask": null, "open_bid": null, "open_interest": 654, "high": 8.5, "low": 5.27, "mark": 5.050000000000001, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00142000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 142, "type": "put" }, "prices": { "date": "2023-01-20", "close": 4.53, "close_size": 1, "close_time": "2023-01-20T20:34:54.386Z", "close_bid": 3.55, "close_bid_size": 126, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 4.85, "close_ask_size": 158, "close_ask_time": "2023-01-20T21:00:00.063Z", "volume": 68, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1560, "high": 7.65, "low": 4.28, "mark": 4.199999999999999, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00141000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 141, "type": "put" }, "prices": { "date": "2023-01-20", "close": 3.8, "close_size": 1, "close_time": "2023-01-20T20:51:13.203Z", "close_bid": 2.87, "close_bid_size": 90, "close_bid_time": "2023-01-20T21:00:00.063Z", "close_ask": 4.15, "close_ask_size": 83, "close_ask_time": "2023-01-20T20:59:59.981Z", "volume": 340, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1569, "high": 6.35, "low": 3.6, "mark": 3.5100000000000002, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00140000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 140, "type": "put" }, "prices": { "date": "2023-01-20", "close": 2.21, "close_size": 2, "close_time": "2023-01-20T20:59:47.994Z", "close_bid": 2.01, "close_bid_size": 60, "close_bid_time": "2023-01-20T21:00:00.221Z", "close_ask": 2.42, "close_ask_size": 71, "close_ask_time": "2023-01-20T21:00:00.221Z", "volume": 5224, "open": null, "open_ask": null, "open_bid": null, "open_interest": 102331, "high": 5.75, "low": 2.11, "mark": 2.215, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00139000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 139, "type": "put" }, "prices": { "date": "2023-01-20", "close": 1.38, "close_size": 2, "close_time": "2023-01-20T20:58:06.068Z", "close_bid": 0.72, "close_bid_size": 150, "close_bid_time": "2023-01-20T20:59:59.821Z", "close_ask": 1.43, "close_ask_size": 30, "close_ask_time": "2023-01-20T21:00:00.215Z", "volume": 288, "open": null, "open_ask": null, "open_bid": null, "open_interest": 4222, "high": 4.75, "low": 1.16, "mark": 1.075, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00138000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 138, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.19, "close_size": 1, "close_time": "2023-01-20T20:59:49.491Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:59:59.508Z", "close_ask": 0.5, "close_ask_size": 1, "close_ask_time": "2023-01-20T20:59:59.223Z", "volume": 4995, "open": null, "open_ask": null, "open_bid": null, "open_interest": 7143, "high": 3.75, "low": 0.18, "mark": 0.25, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00137000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 137, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.02, "close_size": 3, "close_time": "2023-01-20T20:57:00.151Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:59:59.073Z", "close_ask": 0.01, "close_ask_size": 219, "close_ask_time": "2023-01-20T20:59:58.503Z", "volume": 17274, "open": null, "open_ask": null, "open_bid": null, "open_interest": 5403, "high": 2.79, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00136000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 136, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:59:19.530Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:59:44.951Z", "close_ask": 0.01, "close_ask_size": 392, "close_ask_time": "2023-01-20T20:59:58.878Z", "volume": 38158, "open": null, "open_ask": null, "open_bid": null, "open_interest": 7419, "high": 1.98, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00135000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 135, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 4, "close_time": "2023-01-20T20:59:13.887Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:47:05.687Z", "close_ask": 0.01, "close_ask_size": 740, "close_ask_time": "2023-01-20T20:59:59.908Z", "volume": 68314, "open": null, "open_ask": null, "open_bid": null, "open_interest": 57661, "high": 1.21, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00134000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 134, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 4, "close_time": "2023-01-20T20:59:13.887Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:49:03.968Z", "close_ask": 0.01, "close_ask_size": 420, "close_ask_time": "2023-01-20T20:59:59.468Z", "volume": 35875, "open": null, "open_ask": null, "open_bid": null, "open_interest": 15315, "high": 0.68, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00133000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 133, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 10, "close_time": "2023-01-20T20:51:19.839Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:30:00.491Z", "close_ask": 0.01, "close_ask_size": 214, "close_ask_time": "2023-01-20T20:59:58.878Z", "volume": 18765, "open": null, "open_ask": null, "open_bid": null, "open_interest": 10535, "high": 0.33, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00132000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 132, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:58:40.814Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:21:37.069Z", "close_ask": 0.01, "close_ask_size": 285, "close_ask_time": "2023-01-20T20:59:59.914Z", "volume": 7150, "open": null, "open_ask": null, "open_bid": null, "open_interest": 12333, "high": 0.2, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00131000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 131, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:54:43.433Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:21:37.069Z", "close_ask": 0.01, "close_ask_size": 236, "close_ask_time": "2023-01-20T20:59:59.913Z", "volume": 2051, "open": null, "open_ask": null, "open_bid": null, "open_interest": 7675, "high": 0.06, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00130000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 130, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:59:39.009Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T19:37:25.784Z", "close_ask": 0.01, "close_ask_size": 790, "close_ask_time": "2023-01-20T20:59:59.562Z", "volume": 5205, "open": null, "open_ask": null, "open_bid": null, "open_interest": 83767, "high": 0.03, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00129000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 129, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:44:20.988Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T19:59:33.864Z", "close_ask": 0.01, "close_ask_size": 185, "close_ask_time": "2023-01-20T20:44:20.988Z", "volume": 1237, "open": null, "open_ask": null, "open_bid": null, "open_interest": 9942, "high": 0.02, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00128000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 128, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 2, "close_time": "2023-01-20T20:48:11.743Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T19:59:56.182Z", "close_ask": 0.01, "close_ask_size": 194, "close_ask_time": "2023-01-20T20:23:43.451Z", "volume": 317, "open": null, "open_ask": null, "open_bid": null, "open_interest": 6818, "high": 0.02, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00127000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 127, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 3, "close_time": "2023-01-20T20:37:35.790Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T20:34:53.648Z", "close_ask": 0.01, "close_ask_size": 388, "close_ask_time": "2023-01-20T20:23:43.451Z", "volume": 977, "open": null, "open_ask": null, "open_bid": null, "open_interest": 16346, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00126000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 126, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 2, "close_time": "2023-01-20T20:50:42.849Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T16:42:07.040Z", "close_ask": 0.01, "close_ask_size": 216, "close_ask_time": "2023-01-20T20:23:43.451Z", "volume": 206, "open": null, "open_ask": null, "open_bid": null, "open_interest": 6653, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00125000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 125, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:23:21.471Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T18:37:44.261Z", "close_ask": 0.01, "close_ask_size": 184, "close_ask_time": "2023-01-20T20:23:43.796Z", "volume": 144, "open": null, "open_ask": null, "open_bid": null, "open_interest": 63744, "high": 0.02, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00124000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 124, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 2, "close_time": "2023-01-20T20:33:21.070Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T15:28:26.355Z", "close_ask": 0.01, "close_ask_size": 288, "close_ask_time": "2023-01-20T20:23:43.451Z", "volume": 24, "open": null, "open_ask": null, "open_bid": null, "open_interest": 6413, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00123000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 123, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:43:48.380Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T16:38:18.122Z", "close_ask": 0.01, "close_ask_size": 139, "close_ask_time": "2023-01-20T20:23:46.063Z", "volume": 150, "open": null, "open_ask": null, "open_bid": null, "open_interest": 5256, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00122000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 122, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T20:45:33.062Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:49:35.288Z", "close_ask": 0.01, "close_ask_size": 420, "close_ask_time": "2023-01-20T20:45:33.062Z", "volume": 56, "open": null, "open_ask": null, "open_bid": null, "open_interest": 10934, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00121000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 121, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T17:33:52.250Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:49:35.288Z", "close_ask": 0.01, "close_ask_size": 439, "close_ask_time": "2023-01-20T20:23:43.451Z", "volume": 7, "open": null, "open_ask": null, "open_bid": null, "open_interest": 5189, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00120000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 120, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 5, "close_time": "2023-01-20T20:54:30.165Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T19:54:26.169Z", "close_ask": 0.01, "close_ask_size": 937, "close_ask_time": "2023-01-20T20:45:45.645Z", "volume": 268, "open": null, "open_ask": null, "open_bid": null, "open_interest": 64677, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00119000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 119, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 12, "close_time": "2023-01-20T19:24:29.353Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 434, "close_ask_time": "2023-01-20T20:49:55.435Z", "volume": 21, "open": null, "open_ask": null, "open_bid": null, "open_interest": 4657, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00118000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 118, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 5, "close_time": "2023-01-20T16:11:38.859Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 480, "close_ask_time": "2023-01-20T20:23:46.060Z", "volume": 5, "open": null, "open_ask": null, "open_bid": null, "open_interest": 5351, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00117000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 117, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 10, "close_time": "2023-01-20T19:54:18.028Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 520, "close_ask_time": "2023-01-20T20:23:43.451Z", "volume": 10, "open": null, "open_ask": null, "open_bid": null, "open_interest": 3838, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00116000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 116, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-19T20:51:34.003Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 560, "close_ask_time": "2023-01-20T20:23:43.451Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 1448, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00115000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 115, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 20, "close_time": "2023-01-20T20:43:44.868Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T15:02:01.682Z", "close_ask": 0.01, "close_ask_size": 598, "close_ask_time": "2023-01-20T20:23:43.446Z", "volume": 58, "open": null, "open_ask": null, "open_bid": null, "open_interest": 63533, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00114000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 114, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-18T18:04:11.043Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 440, "close_ask_time": "2023-01-20T20:23:43.451Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 926, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00113000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 113, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-17T20:16:33.839Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 480, "close_ask_time": "2023-01-20T20:14:09.012Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 215, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00112000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 112, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-18T17:07:12.873Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 400, "close_ask_time": "2023-01-20T20:14:09.012Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 504, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00110000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 110, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T17:25:25.022Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 982, "close_ask_time": "2023-01-20T18:28:20.024Z", "volume": 148, "open": null, "open_ask": null, "open_bid": null, "open_interest": 45869, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00105000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 105, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 7, "close_time": "2023-01-20T18:28:40.257Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T15:06:45.487Z", "close_ask": 0.01, "close_ask_size": 965, "close_ask_time": "2023-01-20T20:14:08.982Z", "volume": 29, "open": null, "open_ask": null, "open_bid": null, "open_interest": 32740, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00100000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 100, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T16:52:08.450Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 1155, "close_ask_time": "2023-01-20T20:43:26.083Z", "volume": 33, "open": null, "open_ask": null, "open_bid": null, "open_interest": 80991, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00095000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 95, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 101, "close_time": "2023-01-20T17:31:43.854Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 499, "close_ask_time": "2023-01-20T18:28:29.468Z", "volume": 101, "open": null, "open_ask": null, "open_bid": null, "open_interest": 20258, "high": 0.01, "low": 0.01, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00090000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 90, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-18T15:54:32.376Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 770, "close_ask_time": "2023-01-20T20:58:41.729Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 34545, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00085000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 85, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-18T15:37:33.652Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 700, "close_ask_time": "2023-01-20T18:28:20.024Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 19439, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00080000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 80, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-17T15:18:45.321Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 800, "close_ask_time": "2023-01-20T20:13:18.352Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 21693, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00075000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 75, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-19T15:08:39.924Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 999, "close_ask_time": "2023-01-20T20:23:43.174Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 23971, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00070000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 70, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": 1, "close_time": "2023-01-20T14:30:01.544Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:59.677Z", "close_ask": 0.01, "close_ask_size": 1196, "close_ask_time": "2023-01-20T18:28:20.024Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 11213, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00065000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 65, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-10T19:11:03.893Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.502Z", "close_ask": 0.01, "close_ask_size": 1400, "close_ask_time": "2023-01-20T18:28:20.024Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 9825, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00060000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 60, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-09T16:50:17.105Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.501Z", "close_ask": 0.01, "close_ask_size": 1600, "close_ask_time": "2023-01-20T18:28:20.024Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 15294, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00055000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 55, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-06T20:48:31.071Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.501Z", "close_ask": 0.01, "close_ask_size": 1800, "close_ask_time": "2023-01-20T18:28:20.024Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 3786, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00050000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 50, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-06T20:48:40.497Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.501Z", "close_ask": 0.01, "close_ask_size": 2000, "close_ask_time": "2023-01-20T18:28:20.024Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 20538, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00040000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 40, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-03T16:14:42.155Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.501Z", "close_ask": 0.01, "close_ask_size": 1600, "close_ask_time": "2023-01-20T18:28:20.024Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 21367, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00035000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 35, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-03T15:30:13.229Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.501Z", "close_ask": 0.01, "close_ask_size": 1800, "close_ask_time": "2023-01-20T18:28:20.024Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 9234, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } }, { "option": { "code": "AAPL230120P00030000", "ticker": "AAPL", "expiration": "2023-01-20", "strike": 30, "type": "put" }, "prices": { "date": "2023-01-20", "close": 0.01, "close_size": null, "close_time": "2023-01-19T18:03:55.067Z", "close_bid": null, "close_bid_size": null, "close_bid_time": "2023-01-20T14:30:00.501Z", "close_ask": 0.01, "close_ask_size": 1996, "close_ask_time": "2023-01-20T18:28:20.024Z", "volume": null, "open": null, "open_ask": null, "open_bid": null, "open_interest": 20777, "high": null, "low": null, "mark": 0.005, "ask_high": null, "ask_low": null, "bid_high": null, "bid_low": null, "exercise_style": "A", "implied_volatility": null, "delta": null, "gamma": null, "theta": null, "vega": null } } ] }